朝日インテック(7747)の株価時系列情報
朝日インテック(7747)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 2,703 | 2,744 | 2,637 | 2,642 | 1,402,200 |
2024/03/27 | 2,692 | 2,760 | 2,669 | 2,713 | 1,462,900 |
2024/03/26 | 2,725 | 2,739 | 2,652 | 2,675 | 1,844,800 |
2024/03/25 | 2,824 | 2,824 | 2,740 | 2,743 | 1,072,700 |
2024/03/22 | 2,872 | 2,899 | 2,818 | 2,850 | 915,900 |
2024/03/21 | 2,913 | 2,924 | 2,853 | 2,872 | 1,062,100 |
2024/03/19 | 2,862 | 2,894 | 2,845 | 2,863 | 784,100 |
2024/03/18 | 2,877 | 2,938 | 2,866 | 2,903 | 695,100 |
2024/03/15 | 2,907 | 2,940 | 2,831 | 2,853 | 1,216,900 |
2024/03/14 | 2,902 | 2,938 | 2,878 | 2,932 | 800,700 |
2024/03/13 | 2,977 | 2,992 | 2,941 | 2,948 | 674,800 |
2024/03/12 | 2,920 | 2,969 | 2,867 | 2,969 | 799,500 |
2024/03/11 | 2,980 | 2,987 | 2,922 | 2,985 | 837,400 |
2024/03/08 | 3,025 | 3,080 | 3,000 | 3,047 | 779,700 |
2024/03/07 | 3,059 | 3,131 | 3,041 | 3,064 | 673,000 |
2024/03/06 | 3,057 | 3,112 | 3,015 | 3,080 | 962,500 |
2024/03/05 | 3,054 | 3,096 | 3,015 | 3,089 | 826,600 |
2024/03/04 | 3,116 | 3,142 | 3,062 | 3,081 | 847,800 |
2024/03/01 | 3,104 | 3,130 | 3,058 | 3,111 | 672,700 |
2024/02/29 | 3,084 | 3,137 | 3,021 | 3,111 | 1,184,300 |
2024/02/28 | 2,989 | 3,109 | 2,988 | 3,095 | 1,319,100 |
2024/02/27 | 2,910 | 2,995 | 2,900 | 2,986 | 1,176,400 |
2024/02/26 | 2,851 | 2,945 | 2,835 | 2,923 | 1,662,300 |
2024/02/22 | 2,888 | 2,894 | 2,804 | 2,833 | 716,100 |
2024/02/21 | 2,842 | 2,913 | 2,834 | 2,884 | 713,800 |
2024/02/20 | 2,890 | 2,895 | 2,835 | 2,868 | 608,600 |
2024/02/19 | 2,877 | 2,902 | 2,849 | 2,880 | 700,200 |
2024/02/16 | 2,990 | 2,998 | 2,873 | 2,894 | 1,057,000 |
2024/02/15 | 3,000 | 3,002 | 2,891 | 2,993 | 1,741,600 |
2024/02/14 | 2,926 | 2,939 | 2,871 | 2,918 | 696,800 |
2024/02/13 | 2,969 | 2,986 | 2,926 | 2,969 | 849,000 |
2024/02/09 | 2,980 | 2,989 | 2,947 | 2,979 | 710,100 |
2024/02/08 | 2,941 | 2,975 | 2,905 | 2,953 | 751,500 |
2024/02/07 | 2,917 | 2,920 | 2,848 | 2,891 | 512,500 |
2024/02/06 | 2,936 | 2,962 | 2,908 | 2,930 | 974,900 |
2024/02/05 | 2,950 | 2,967 | 2,924 | 2,965 | 631,500 |
2024/02/02 | 2,860 | 2,939 | 2,860 | 2,920 | 846,800 |
2024/02/01 | 2,790 | 2,883 | 2,783 | 2,845 | 734,800 |
2024/01/31 | 2,806 | 2,832 | 2,768 | 2,832 | 840,700 |
2024/01/30 | 2,879 | 2,880 | 2,815 | 2,830 | 3,199,000 |
2024/01/29 | 2,880 | 2,890 | 2,851 | 2,872 | 653,700 |
2024/01/26 | 2,950 | 2,959 | 2,880 | 2,880 | 639,700 |
2024/01/25 | 2,920 | 2,945 | 2,889 | 2,942 | 768,500 |
2024/01/24 | 3,029 | 3,040 | 2,964 | 2,976 | 567,400 |
2024/01/23 | 2,995 | 3,081 | 2,983 | 3,023 | 824,700 |
2024/01/22 | 2,946 | 2,977 | 2,933 | 2,963 | 820,900 |
2024/01/19 | 2,910 | 2,939 | 2,903 | 2,931 | 820,600 |
2024/01/18 | 2,909 | 2,923 | 2,870 | 2,909 | 1,213,200 |
2024/01/17 | 3,028 | 3,046 | 2,951 | 2,959 | 897,900 |
2024/01/16 | 3,028 | 3,076 | 3,012 | 3,030 | 562,700 |
2024/01/15 | 3,055 | 3,055 | 3,001 | 3,020 | 692,100 |
2024/01/12 | 3,050 | 3,074 | 3,016 | 3,061 | 1,134,600 |
2024/01/11 | 3,039 | 3,149 | 2,975 | 2,992 | 1,293,600 |
2024/01/10 | 2,934 | 3,066 | 2,927 | 3,010 | 1,413,100 |
2024/01/09 | 2,903 | 2,982 | 2,901 | 2,921 | 1,082,800 |
2024/01/05 | 2,930 | 2,939 | 2,851 | 2,853 | 873,800 |
2024/01/04 | 2,841 | 2,927 | 2,810 | 2,918 | 709,700 |
2023/12/29 | 2,852 | 2,871 | 2,840 | 2,869 | 420,300 |
2023/12/28 | 2,868 | 2,886 | 2,834 | 2,864 | 257,600 |
2023/12/27 | 2,850 | 2,870 | 2,841 | 2,854 | 525,500 |
2023/12/26 | 2,814 | 2,842 | 2,812 | 2,828 | 437,000 |
2023/12/25 | 2,814 | 2,831 | 2,791 | 2,800 | 177,700 |
2023/12/22 | 2,795 | 2,814 | 2,773 | 2,793 | 493,600 |
2023/12/21 | 2,805 | 2,822 | 2,774 | 2,792 | 581,600 |
2023/12/20 | 2,830 | 2,874 | 2,821 | 2,850 | 697,100 |
2023/12/19 | 2,838 | 2,860 | 2,784 | 2,836 | 607,800 |
2023/12/18 | 2,778 | 2,800 | 2,748 | 2,788 | 775,200 |
2023/12/15 | 2,771 | 2,812 | 2,751 | 2,780 | 943,000 |
2023/12/14 | 2,781 | 2,788 | 2,735 | 2,741 | 959,200 |
2023/12/13 | 2,760 | 2,790 | 2,760 | 2,783 | 481,500 |
2023/12/12 | 2,837 | 2,843 | 2,756 | 2,774 | 574,900 |
2023/12/11 | 2,792 | 2,844 | 2,780 | 2,796 | 590,500 |
2023/12/08 | 2,830 | 2,851 | 2,779 | 2,810 | 1,054,700 |
2023/12/07 | 2,865 | 2,877 | 2,825 | 2,829 | 623,100 |
2023/12/06 | 2,811 | 2,857 | 2,791 | 2,851 | 668,100 |
2023/12/05 | 2,789 | 2,813 | 2,744 | 2,745 | 729,800 |
2023/12/04 | 2,789 | 2,801 | 2,745 | 2,789 | 802,000 |
2023/12/01 | 2,869 | 2,869 | 2,822 | 2,831 | 571,100 |
2023/11/30 | 2,843 | 2,876 | 2,829 | 2,867 | 973,300 |
2023/11/29 | 2,860 | 2,862 | 2,820 | 2,826 | 475,400 |
2023/11/28 | 2,850 | 2,853 | 2,812 | 2,822 | 569,900 |
2023/11/27 | 2,858 | 2,888 | 2,834 | 2,846 | 762,000 |
2023/11/24 | 2,909 | 2,923 | 2,862 | 2,883 | 677,000 |
2023/11/22 | 2,893 | 2,918 | 2,850 | 2,865 | 699,000 |
2023/11/21 | 2,850 | 2,884 | 2,818 | 2,875 | 679,100 |
2023/11/20 | 2,870 | 2,906 | 2,849 | 2,863 | 724,900 |
2023/11/17 | 2,862 | 2,874 | 2,832 | 2,874 | 757,800 |
2023/11/16 | 2,868 | 2,897 | 2,844 | 2,872 | 1,023,900 |
2023/11/15 | 2,873 | 2,921 | 2,813 | 2,818 | 2,150,400 |
2023/11/14 | 2,692 | 2,740 | 2,676 | 2,723 | 1,381,100 |
2023/11/13 | 2,656 | 2,675 | 2,634 | 2,642 | 794,100 |
2023/11/10 | 2,662 | 2,690 | 2,621 | 2,630 | 767,700 |
2023/11/09 | 2,644 | 2,732 | 2,641 | 2,712 | 1,122,800 |
2023/11/08 | 2,615 | 2,665 | 2,603 | 2,655 | 785,100 |
2023/11/07 | 2,635 | 2,641 | 2,572 | 2,577 | 713,700 |
2023/11/06 | 2,612 | 2,687 | 2,586 | 2,659 | 1,227,500 |
2023/11/02 | 2,525 | 2,593 | 2,520 | 2,539 | 742,800 |
2023/11/01 | 2,560 | 2,566 | 2,513 | 2,531 | 590,400 |
2023/10/31 | 2,494 | 2,533 | 2,477 | 2,512 | 871,400 |
2023/10/30 | 2,447 | 2,494 | 2,433 | 2,463 | 615,000 |
2023/10/27 | 2,402 | 2,498 | 2,395 | 2,493 | 910,600 |
2023/10/26 | 2,492 | 2,503 | 2,388 | 2,398 | 1,290,600 |
2023/10/25 | 2,590 | 2,598 | 2,542 | 2,550 | 1,272,400 |
2023/10/24 | 2,536 | 2,588 | 2,508 | 2,577 | 993,100 |
2023/10/23 | 2,525 | 2,565 | 2,514 | 2,550 | 944,900 |
2023/10/20 | 2,520 | 2,557 | 2,495 | 2,550 | 1,122,300 |
2023/10/19 | 2,553 | 2,578 | 2,526 | 2,550 | 1,063,800 |
2023/10/18 | 2,627 | 2,629 | 2,568 | 2,618 | 1,121,600 |
2023/10/17 | 2,606 | 2,665 | 2,606 | 2,658 | 722,600 |
2023/10/16 | 2,633 | 2,633 | 2,575 | 2,609 | 859,800 |
2023/10/13 | 2,650 | 2,669 | 2,584 | 2,634 | 899,100 |
2023/10/12 | 2,732 | 2,751 | 2,670 | 2,683 | 1,081,900 |
2023/10/11 | 2,751 | 2,786 | 2,710 | 2,755 | 605,800 |
2023/10/10 | 2,765 | 2,795 | 2,741 | 2,751 | 619,300 |
2023/10/06 | 2,746 | 2,763 | 2,710 | 2,731 | 680,300 |
2023/10/05 | 2,681 | 2,738 | 2,666 | 2,732 | 765,000 |
2023/10/04 | 2,606 | 2,669 | 2,605 | 2,659 | 929,000 |
2023/10/03 | 2,654 | 2,655 | 2,611 | 2,643 | 872,200 |
2023/10/02 | 2,687 | 2,692 | 2,591 | 2,604 | 894,600 |
2023/09/29 | 2,666 | 2,704 | 2,641 | 2,688 | 1,531,800 |
2023/09/28 | 2,701 | 2,703 | 2,593 | 2,630 | 779,800 |
2023/09/27 | 2,697 | 2,708 | 2,659 | 2,708 | 792,600 |
2023/09/26 | 2,727 | 2,742 | 2,707 | 2,730 | 615,100 |
2023/09/25 | 2,677 | 2,742 | 2,675 | 2,734 | 720,100 |
2023/09/22 | 2,645 | 2,687 | 2,618 | 2,680 | 1,338,200 |
2023/09/21 | 2,732 | 2,744 | 2,645 | 2,693 | 1,824,900 |
2023/09/20 | 2,880 | 2,888 | 2,770 | 2,781 | 1,617,100 |
2023/09/19 | 2,955 | 2,972 | 2,901 | 2,915 | 683,600 |
2023/09/15 | 2,950 | 2,986 | 2,890 | 2,970 | 1,318,200 |
2023/09/14 | 3,061 | 3,076 | 2,984 | 2,985 | 812,000 |
2023/09/13 | 3,046 | 3,078 | 3,021 | 3,050 | 920,800 |
2023/09/12 | 3,031 | 3,057 | 3,020 | 3,053 | 586,400 |
2023/09/11 | 2,965 | 3,038 | 2,954 | 3,007 | 739,000 |
2023/09/08 | 2,888 | 2,949 | 2,885 | 2,941 | 772,400 |
2023/09/07 | 2,921 | 2,930 | 2,877 | 2,922 | 790,000 |
2023/09/06 | 2,938 | 2,953 | 2,897 | 2,921 | 702,100 |
2023/09/05 | 2,928 | 2,939 | 2,902 | 2,937 | 752,300 |
2023/09/04 | 2,937 | 2,947 | 2,897 | 2,920 | 655,000 |
2023/09/01 | 2,960 | 2,960 | 2,905 | 2,922 | 655,500 |
2023/08/31 | 2,930 | 2,988 | 2,922 | 2,967 | 1,081,600 |
2023/08/30 | 2,975 | 2,977 | 2,920 | 2,933 | 663,400 |
2023/08/29 | 2,955 | 2,980 | 2,939 | 2,960 | 738,400 |
2023/08/28 | 2,870 | 2,958 | 2,853 | 2,956 | 861,500 |
2023/08/25 | 2,759 | 2,852 | 2,757 | 2,845 | 639,100 |
2023/08/24 | 2,831 | 2,841 | 2,770 | 2,816 | 1,066,300 |
2023/08/23 | 2,822 | 2,870 | 2,819 | 2,867 | 788,200 |
2023/08/22 | 2,775 | 2,805 | 2,749 | 2,800 | 765,100 |
2023/08/21 | 2,723 | 2,758 | 2,703 | 2,736 | 1,093,600 |
2023/08/18 | 2,710 | 2,752 | 2,689 | 2,741 | 923,900 |
2023/08/17 | 2,706 | 2,749 | 2,681 | 2,736 | 1,020,300 |
2023/08/16 | 2,700 | 2,724 | 2,617 | 2,712 | 2,216,600 |
2023/08/15 | 2,700 | 2,759 | 2,575 | 2,744 | 3,247,400 |
2023/08/14 | 2,880 | 2,883 | 2,793 | 2,822 | 1,369,100 |
2023/08/10 | 2,739 | 2,813 | 2,700 | 2,809 | 1,141,900 |
2023/08/09 | 2,815 | 2,834 | 2,731 | 2,789 | 1,064,600 |
2023/08/08 | 2,892 | 2,892 | 2,846 | 2,859 | 358,100 |
2023/08/07 | 2,837 | 2,897 | 2,833 | 2,881 | 501,800 |
2023/08/04 | 2,830 | 2,835 | 2,799 | 2,833 | 554,300 |
2023/08/03 | 2,845 | 2,861 | 2,814 | 2,827 | 600,800 |
2023/08/02 | 2,900 | 2,906 | 2,875 | 2,886 | 622,300 |
2023/08/01 | 2,940 | 2,960 | 2,922 | 2,950 | 572,100 |
2023/07/31 | 2,928 | 2,932 | 2,890 | 2,918 | 837,400 |
2023/07/28 | 2,855 | 2,912 | 2,840 | 2,891 | 954,400 |
2023/07/27 | 2,853 | 2,905 | 2,850 | 2,895 | 502,100 |
2023/07/26 | 2,857 | 2,868 | 2,829 | 2,851 | 324,500 |
2023/07/25 | 2,850 | 2,859 | 2,839 | 2,846 | 816,600 |
2023/07/24 | 2,827 | 2,845 | 2,814 | 2,838 | 492,300 |
2023/07/21 | 2,731 | 2,807 | 2,724 | 2,805 | 759,100 |
2023/07/20 | 2,749 | 2,790 | 2,745 | 2,763 | 714,700 |
2023/07/19 | 2,780 | 2,794 | 2,758 | 2,769 | 675,600 |
2023/07/18 | 2,703 | 2,754 | 2,703 | 2,753 | 549,800 |
2023/07/14 | 2,753 | 2,783 | 2,711 | 2,720 | 642,600 |
2023/07/13 | 2,710 | 2,756 | 2,683 | 2,753 | 591,100 |
2023/07/12 | 2,705 | 2,716 | 2,677 | 2,696 | 730,400 |
2023/07/11 | 2,770 | 2,778 | 2,713 | 2,720 | 779,100 |
2023/07/10 | 2,725 | 2,738 | 2,700 | 2,720 | 589,300 |
2023/07/07 | 2,720 | 2,753 | 2,695 | 2,723 | 745,000 |
2023/07/06 | 2,788 | 2,794 | 2,748 | 2,752 | 723,900 |
2023/07/05 | 2,756 | 2,834 | 2,754 | 2,788 | 582,800 |
2023/07/04 | 2,783 | 2,794 | 2,757 | 2,780 | 545,300 |
2023/07/03 | 2,843 | 2,851 | 2,809 | 2,813 | 481,100 |
2023/06/30 | 2,795 | 2,815 | 2,763 | 2,811 | 1,042,400 |
2023/06/29 | 2,809 | 2,817 | 2,784 | 2,801 | 935,100 |
2023/06/28 | 2,750 | 2,782 | 2,726 | 2,779 | 987,700 |
2023/06/27 | 2,739 | 2,766 | 2,698 | 2,738 | 829,700 |
2023/06/26 | 2,788 | 2,795 | 2,751 | 2,780 | 656,000 |
2023/06/23 | 2,804 | 2,806 | 2,771 | 2,803 | 1,110,500 |
2023/06/22 | 2,814 | 2,846 | 2,798 | 2,806 | 902,400 |
2023/06/21 | 2,801 | 2,835 | 2,780 | 2,810 | 866,400 |
2023/06/20 | 2,777 | 2,816 | 2,738 | 2,816 | 805,600 |
2023/06/19 | 2,863 | 2,863 | 2,765 | 2,798 | 1,291,600 |
2023/06/16 | 2,847 | 2,905 | 2,838 | 2,874 | 2,628,300 |
2023/06/15 | 2,865 | 2,870 | 2,820 | 2,820 | 1,038,700 |
2023/06/14 | 2,860 | 2,871 | 2,803 | 2,857 | 1,204,000 |
2023/06/13 | 2,780 | 2,780 | 2,741 | 2,766 | 792,500 |
2023/06/12 | 2,712 | 2,772 | 2,712 | 2,758 | 996,500 |
2023/06/09 | 2,721 | 2,754 | 2,695 | 2,700 | 1,296,700 |
2023/06/08 | 2,723 | 2,742 | 2,687 | 2,705 | 942,800 |
2023/06/07 | 2,870 | 2,873 | 2,765 | 2,772 | 1,225,500 |
2023/06/06 | 2,889 | 2,907 | 2,864 | 2,890 | 1,154,200 |