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 |
---|---|---|---|---|---|
2021/12/30 | 2,461 | 2,479 | 2,451 | 2,471 | 430,000 |
2021/12/29 | 2,475 | 2,504 | 2,470 | 2,488 | 482,200 |
2021/12/28 | 2,500 | 2,508 | 2,488 | 2,506 | 532,900 |
2021/12/27 | 2,475 | 2,484 | 2,459 | 2,467 | 332,300 |
2021/12/24 | 2,495 | 2,503 | 2,477 | 2,495 | 376,200 |
2021/12/23 | 2,525 | 2,528 | 2,484 | 2,502 | 627,600 |
2021/12/22 | 2,505 | 2,513 | 2,475 | 2,483 | 688,200 |
2021/12/21 | 2,521 | 2,533 | 2,487 | 2,503 | 795,000 |
2021/12/20 | 2,479 | 2,533 | 2,467 | 2,501 | 612,000 |
2021/12/17 | 2,543 | 2,548 | 2,500 | 2,511 | 955,200 |
2021/12/16 | 2,519 | 2,550 | 2,516 | 2,541 | 961,700 |
2021/12/15 | 2,462 | 2,505 | 2,440 | 2,459 | 760,500 |
2021/12/14 | 2,542 | 2,562 | 2,495 | 2,499 | 664,700 |
2021/12/13 | 2,542 | 2,572 | 2,520 | 2,542 | 685,900 |
2021/12/10 | 2,530 | 2,551 | 2,506 | 2,527 | 715,200 |
2021/12/09 | 2,549 | 2,592 | 2,539 | 2,559 | 610,900 |
2021/12/08 | 2,592 | 2,601 | 2,558 | 2,571 | 1,258,400 |
2021/12/07 | 2,464 | 2,542 | 2,438 | 2,533 | 1,620,200 |
2021/12/06 | 2,412 | 2,439 | 2,374 | 2,378 | 947,700 |
2021/12/03 | 2,396 | 2,432 | 2,354 | 2,430 | 1,001,400 |
2021/12/02 | 2,455 | 2,463 | 2,365 | 2,392 | 1,240,100 |
2021/12/01 | 2,480 | 2,487 | 2,455 | 2,461 | 1,061,900 |
2021/11/30 | 2,590 | 2,633 | 2,488 | 2,488 | 2,240,600 |
2021/11/29 | 2,598 | 2,628 | 2,569 | 2,575 | 1,713,000 |
2021/11/26 | 2,681 | 2,701 | 2,623 | 2,648 | 782,700 |
2021/11/25 | 2,766 | 2,769 | 2,683 | 2,691 | 720,500 |
2021/11/24 | 2,847 | 2,852 | 2,746 | 2,757 | 1,061,800 |
2021/11/22 | 2,872 | 2,886 | 2,846 | 2,870 | 706,300 |
2021/11/19 | 2,820 | 2,847 | 2,791 | 2,841 | 635,300 |
2021/11/18 | 2,797 | 2,825 | 2,768 | 2,793 | 523,900 |
2021/11/17 | 2,848 | 2,849 | 2,789 | 2,790 | 604,700 |
2021/11/16 | 2,817 | 2,832 | 2,750 | 2,824 | 1,340,800 |
2021/11/15 | 2,750 | 2,865 | 2,741 | 2,849 | 1,132,300 |
2021/11/12 | 2,880 | 2,952 | 2,874 | 2,925 | 1,022,600 |
2021/11/11 | 2,801 | 2,854 | 2,801 | 2,835 | 533,100 |
2021/11/10 | 2,815 | 2,858 | 2,809 | 2,840 | 558,800 |
2021/11/09 | 2,832 | 2,842 | 2,806 | 2,830 | 539,300 |
2021/11/08 | 2,890 | 2,902 | 2,827 | 2,841 | 633,900 |
2021/11/05 | 2,915 | 2,953 | 2,868 | 2,908 | 864,600 |
2021/11/04 | 2,933 | 2,936 | 2,847 | 2,893 | 1,003,700 |
2021/11/02 | 2,960 | 2,961 | 2,887 | 2,897 | 912,000 |
2021/11/01 | 3,015 | 3,020 | 2,940 | 2,994 | 835,300 |
2021/10/29 | 2,993 | 3,025 | 2,941 | 2,999 | 640,600 |
2021/10/28 | 3,010 | 3,015 | 2,969 | 2,976 | 505,600 |
2021/10/27 | 3,000 | 3,015 | 2,961 | 2,993 | 404,300 |
2021/10/26 | 3,015 | 3,020 | 2,986 | 2,991 | 414,400 |
2021/10/25 | 2,959 | 3,015 | 2,951 | 2,999 | 375,800 |
2021/10/22 | 2,963 | 3,015 | 2,961 | 3,000 | 491,800 |
2021/10/21 | 2,970 | 3,020 | 2,953 | 2,982 | 621,800 |
2021/10/20 | 3,040 | 3,055 | 2,985 | 2,993 | 418,700 |
2021/10/19 | 2,974 | 3,015 | 2,973 | 3,005 | 908,300 |
2021/10/18 | 2,967 | 2,989 | 2,928 | 2,945 | 977,800 |
2021/10/15 | 2,947 | 2,960 | 2,910 | 2,948 | 907,100 |
2021/10/14 | 2,870 | 2,964 | 2,870 | 2,921 | 807,600 |
2021/10/13 | 2,795 | 2,882 | 2,790 | 2,865 | 823,800 |
2021/10/12 | 2,891 | 2,901 | 2,808 | 2,818 | 678,300 |
2021/10/11 | 2,851 | 2,924 | 2,817 | 2,917 | 703,300 |
2021/10/08 | 2,820 | 2,878 | 2,811 | 2,854 | 756,600 |
2021/10/07 | 2,794 | 2,839 | 2,753 | 2,780 | 914,300 |
2021/10/06 | 2,859 | 2,877 | 2,812 | 2,839 | 1,305,700 |
2021/10/05 | 2,957 | 2,974 | 2,830 | 2,844 | 957,900 |
2021/10/04 | 3,030 | 3,045 | 2,992 | 3,025 | 505,700 |
2021/10/01 | 3,075 | 3,090 | 2,996 | 3,040 | 584,900 |
2021/09/30 | 3,000 | 3,095 | 2,999 | 3,070 | 759,500 |
2021/09/29 | 3,125 | 3,130 | 3,015 | 3,035 | 926,200 |
2021/09/28 | 3,195 | 3,210 | 3,110 | 3,160 | 650,800 |
2021/09/27 | 3,320 | 3,340 | 3,230 | 3,240 | 576,700 |
2021/09/24 | 3,260 | 3,310 | 3,260 | 3,310 | 711,000 |
2021/09/22 | 3,275 | 3,285 | 3,235 | 3,250 | 576,300 |
2021/09/21 | 3,255 | 3,265 | 3,225 | 3,240 | 638,500 |
2021/09/17 | 3,310 | 3,310 | 3,280 | 3,285 | 903,300 |
2021/09/16 | 3,280 | 3,315 | 3,270 | 3,300 | 488,000 |
2021/09/15 | 3,325 | 3,330 | 3,275 | 3,290 | 475,000 |
2021/09/14 | 3,300 | 3,315 | 3,265 | 3,305 | 876,900 |
2021/09/13 | 3,290 | 3,340 | 3,280 | 3,325 | 587,600 |
2021/09/10 | 3,320 | 3,355 | 3,310 | 3,340 | 922,100 |
2021/09/09 | 3,370 | 3,385 | 3,340 | 3,350 | 668,200 |
2021/09/08 | 3,315 | 3,365 | 3,315 | 3,360 | 845,200 |
2021/09/07 | 3,335 | 3,345 | 3,320 | 3,335 | 611,300 |
2021/09/06 | 3,285 | 3,330 | 3,285 | 3,315 | 684,200 |
2021/09/03 | 3,275 | 3,300 | 3,255 | 3,275 | 712,300 |
2021/09/02 | 3,265 | 3,280 | 3,230 | 3,260 | 771,900 |
2021/09/01 | 3,275 | 3,285 | 3,210 | 3,235 | 757,200 |
2021/08/31 | 3,270 | 3,335 | 3,260 | 3,330 | 702,900 |
2021/08/30 | 3,215 | 3,250 | 3,150 | 3,245 | 1,101,500 |
2021/08/27 | 3,250 | 3,260 | 3,175 | 3,190 | 851,500 |
2021/08/26 | 3,285 | 3,295 | 3,245 | 3,295 | 798,500 |
2021/08/25 | 3,205 | 3,265 | 3,195 | 3,245 | 490,600 |
2021/08/24 | 3,225 | 3,255 | 3,160 | 3,185 | 736,000 |
2021/08/23 | 3,195 | 3,250 | 3,185 | 3,240 | 833,000 |
2021/08/20 | 3,110 | 3,230 | 3,105 | 3,135 | 1,169,400 |
2021/08/19 | 3,045 | 3,135 | 3,010 | 3,115 | 516,500 |
2021/08/18 | 3,065 | 3,085 | 3,015 | 3,060 | 586,100 |
2021/08/17 | 3,125 | 3,160 | 3,090 | 3,095 | 706,900 |
2021/08/16 | 2,940 | 3,115 | 2,868 | 3,105 | 1,585,000 |
2021/08/13 | 3,020 | 3,060 | 2,999 | 3,010 | 648,200 |
2021/08/12 | 2,995 | 2,996 | 2,951 | 2,983 | 549,900 |
2021/08/11 | 3,025 | 3,050 | 2,955 | 2,993 | 762,600 |
2021/08/10 | 3,030 | 3,090 | 3,020 | 3,045 | 648,000 |
2021/08/06 | 3,005 | 3,045 | 3,005 | 3,040 | 547,000 |
2021/08/05 | 3,005 | 3,055 | 2,997 | 3,020 | 576,600 |
2021/08/04 | 3,010 | 3,015 | 2,974 | 2,988 | 543,900 |
2021/08/03 | 3,035 | 3,045 | 3,005 | 3,030 | 456,100 |
2021/08/02 | 3,020 | 3,050 | 2,993 | 3,035 | 697,200 |
2021/07/30 | 3,005 | 3,005 | 2,925 | 2,958 | 1,356,800 |
2021/07/29 | 2,995 | 3,010 | 2,969 | 3,005 | 1,236,800 |
2021/07/28 | 2,968 | 2,995 | 2,935 | 2,985 | 1,268,200 |
2021/07/27 | 2,974 | 2,990 | 2,955 | 2,981 | 1,164,700 |
2021/07/26 | 2,977 | 3,005 | 2,940 | 2,953 | 1,574,600 |
2021/07/21 | 2,918 | 2,983 | 2,896 | 2,927 | 1,835,300 |
2021/07/20 | 2,775 | 2,876 | 2,773 | 2,851 | 1,404,100 |
2021/07/19 | 2,759 | 2,784 | 2,732 | 2,775 | 582,900 |
2021/07/16 | 2,753 | 2,787 | 2,727 | 2,761 | 740,800 |
2021/07/15 | 2,817 | 2,838 | 2,767 | 2,774 | 621,100 |
2021/07/14 | 2,805 | 2,843 | 2,779 | 2,831 | 703,600 |
2021/07/13 | 2,855 | 2,860 | 2,803 | 2,813 | 756,300 |
2021/07/12 | 2,842 | 2,866 | 2,807 | 2,835 | 1,058,300 |
2021/07/09 | 2,803 | 2,811 | 2,711 | 2,768 | 1,517,800 |
2021/07/08 | 2,752 | 2,830 | 2,746 | 2,807 | 1,607,100 |
2021/07/07 | 2,722 | 2,799 | 2,670 | 2,780 | 1,649,800 |
2021/07/06 | 2,700 | 2,716 | 2,656 | 2,660 | 574,000 |
2021/07/05 | 2,634 | 2,682 | 2,615 | 2,658 | 608,200 |
2021/07/02 | 2,648 | 2,672 | 2,639 | 2,656 | 720,200 |
2021/07/01 | 2,670 | 2,688 | 2,637 | 2,649 | 834,900 |
2021/06/30 | 2,629 | 2,660 | 2,622 | 2,656 | 758,600 |
2021/06/29 | 2,566 | 2,634 | 2,545 | 2,633 | 960,100 |
2021/06/28 | 2,589 | 2,596 | 2,570 | 2,584 | 596,400 |
2021/06/25 | 2,640 | 2,640 | 2,585 | 2,598 | 570,900 |
2021/06/24 | 2,635 | 2,641 | 2,612 | 2,627 | 606,400 |
2021/06/23 | 2,637 | 2,685 | 2,626 | 2,637 | 923,500 |
2021/06/22 | 2,600 | 2,624 | 2,590 | 2,623 | 956,700 |
2021/06/21 | 2,601 | 2,605 | 2,523 | 2,523 | 978,700 |
2021/06/18 | 2,643 | 2,660 | 2,615 | 2,627 | 2,046,000 |
2021/06/17 | 2,639 | 2,648 | 2,591 | 2,608 | 870,600 |
2021/06/16 | 2,688 | 2,696 | 2,666 | 2,683 | 573,400 |
2021/06/15 | 2,696 | 2,717 | 2,672 | 2,717 | 712,500 |
2021/06/14 | 2,656 | 2,668 | 2,630 | 2,667 | 574,900 |
2021/06/11 | 2,676 | 2,687 | 2,625 | 2,637 | 791,900 |
2021/06/10 | 2,644 | 2,696 | 2,644 | 2,661 | 627,000 |
2021/06/09 | 2,661 | 2,700 | 2,661 | 2,694 | 837,800 |
2021/06/08 | 2,683 | 2,692 | 2,626 | 2,649 | 635,700 |
2021/06/07 | 2,677 | 2,694 | 2,640 | 2,666 | 767,200 |
2021/06/04 | 2,712 | 2,737 | 2,685 | 2,705 | 884,000 |
2021/06/03 | 2,701 | 2,742 | 2,667 | 2,737 | 1,147,500 |
2021/06/02 | 2,675 | 2,690 | 2,627 | 2,677 | 739,000 |
2021/06/01 | 2,673 | 2,674 | 2,589 | 2,641 | 1,431,900 |
2021/05/31 | 2,742 | 2,783 | 2,704 | 2,708 | 584,400 |
2021/05/28 | 2,752 | 2,788 | 2,723 | 2,740 | 770,700 |
2021/05/27 | 2,780 | 2,788 | 2,730 | 2,738 | 2,324,800 |
2021/05/26 | 2,839 | 2,844 | 2,805 | 2,806 | 537,900 |
2021/05/25 | 2,870 | 2,887 | 2,830 | 2,841 | 599,300 |
2021/05/24 | 2,875 | 2,891 | 2,855 | 2,871 | 719,400 |
2021/05/21 | 2,869 | 2,885 | 2,830 | 2,856 | 630,900 |
2021/05/20 | 2,903 | 2,914 | 2,850 | 2,855 | 472,800 |
2021/05/19 | 2,892 | 2,919 | 2,863 | 2,909 | 768,600 |
2021/05/18 | 2,855 | 2,923 | 2,846 | 2,892 | 847,600 |
2021/05/17 | 2,922 | 2,934 | 2,855 | 2,862 | 882,700 |
2021/05/14 | 2,809 | 2,891 | 2,807 | 2,876 | 695,900 |
2021/05/13 | 2,839 | 2,852 | 2,765 | 2,771 | 733,200 |
2021/05/12 | 2,922 | 2,952 | 2,828 | 2,854 | 731,500 |
2021/05/11 | 2,950 | 2,950 | 2,882 | 2,902 | 648,100 |
2021/05/10 | 2,899 | 2,974 | 2,893 | 2,968 | 519,000 |
2021/05/07 | 2,950 | 2,971 | 2,933 | 2,941 | 501,600 |
2021/05/06 | 2,971 | 2,993 | 2,951 | 2,963 | 654,800 |
2021/04/30 | 2,953 | 2,976 | 2,921 | 2,942 | 691,700 |
2021/04/28 | 2,941 | 3,030 | 2,932 | 2,990 | 684,600 |
2021/04/27 | 2,983 | 2,991 | 2,941 | 2,960 | 899,400 |
2021/04/26 | 2,968 | 3,010 | 2,927 | 2,996 | 1,032,100 |
2021/04/23 | 2,927 | 3,005 | 2,920 | 2,989 | 704,300 |
2021/04/22 | 2,950 | 3,010 | 2,925 | 2,991 | 756,700 |
2021/04/21 | 2,915 | 2,963 | 2,886 | 2,913 | 1,160,400 |
2021/04/20 | 2,952 | 3,070 | 2,951 | 3,035 | 896,500 |
2021/04/19 | 3,025 | 3,025 | 2,963 | 2,967 | 943,600 |
2021/04/16 | 2,986 | 3,035 | 2,980 | 3,005 | 388,200 |
2021/04/15 | 2,938 | 3,010 | 2,920 | 3,000 | 847,900 |
2021/04/14 | 3,000 | 3,020 | 2,924 | 2,930 | 1,337,900 |
2021/04/13 | 3,045 | 3,050 | 2,965 | 3,010 | 2,005,300 |
2021/04/12 | 3,155 | 3,180 | 3,125 | 3,140 | 556,300 |
2021/04/09 | 3,120 | 3,190 | 3,110 | 3,145 | 626,000 |
2021/04/08 | 3,130 | 3,135 | 3,090 | 3,095 | 621,900 |
2021/04/07 | 3,065 | 3,095 | 3,035 | 3,075 | 1,118,400 |
2021/04/06 | 3,110 | 3,130 | 3,000 | 3,000 | 853,000 |
2021/04/05 | 3,140 | 3,150 | 3,095 | 3,140 | 610,600 |
2021/04/02 | 3,145 | 3,155 | 3,105 | 3,125 | 398,600 |
2021/04/01 | 3,095 | 3,140 | 3,075 | 3,100 | 540,300 |
2021/03/31 | 3,050 | 3,115 | 3,030 | 3,050 | 763,700 |
2021/03/30 | 3,175 | 3,185 | 3,090 | 3,110 | 607,900 |
2021/03/29 | 3,220 | 3,225 | 3,135 | 3,170 | 852,900 |
2021/03/26 | 3,120 | 3,200 | 3,115 | 3,195 | 772,300 |
2021/03/25 | 3,145 | 3,165 | 3,065 | 3,100 | 813,400 |
2021/03/24 | 3,135 | 3,170 | 3,095 | 3,135 | 1,008,900 |
2021/03/23 | 3,145 | 3,195 | 3,090 | 3,125 | 1,154,800 |
2021/03/22 | 3,080 | 3,105 | 3,035 | 3,090 | 810,400 |
2021/03/19 | 3,075 | 3,110 | 3,050 | 3,080 | 1,317,400 |
2021/03/18 | 3,015 | 3,115 | 3,015 | 3,115 | 1,408,900 |
2021/03/17 | 3,095 | 3,115 | 2,990 | 2,991 | 1,144,800 |
2021/03/16 | 3,025 | 3,080 | 3,000 | 3,070 | 855,800 |
2021/03/15 | 2,981 | 3,035 | 2,971 | 3,025 | 652,400 |
2021/03/12 | 2,964 | 3,005 | 2,961 | 2,983 | 1,476,500 |
2021/03/11 | 2,996 | 3,025 | 2,959 | 3,010 | 1,144,500 |
2021/03/10 | 2,997 | 3,015 | 2,965 | 2,977 | 1,039,700 |
2021/03/09 | 3,040 | 3,040 | 2,980 | 2,987 | 1,158,400 |
2021/03/08 | 3,080 | 3,080 | 3,015 | 3,035 | 871,900 |
2021/03/05 | 3,030 | 3,060 | 2,997 | 3,060 | 473,700 |
2021/03/04 | 3,080 | 3,090 | 3,015 | 3,065 | 722,400 |
2021/03/03 | 3,135 | 3,135 | 3,055 | 3,120 | 706,300 |
2021/03/02 | 3,140 | 3,155 | 3,080 | 3,110 | 1,002,600 |
2021/03/01 | 3,150 | 3,170 | 3,055 | 3,105 | 811,000 |
2021/02/26 | 3,160 | 3,165 | 3,055 | 3,055 | 874,800 |
2021/02/25 | 3,220 | 3,220 | 3,135 | 3,150 | 630,600 |
2021/02/24 | 3,240 | 3,250 | 3,170 | 3,175 | 809,100 |
2021/02/22 | 3,355 | 3,375 | 3,265 | 3,280 | 570,700 |
2021/02/19 | 3,520 | 3,535 | 3,360 | 3,370 | 715,800 |
2021/02/18 | 3,350 | 3,515 | 3,340 | 3,490 | 1,384,600 |
2021/02/17 | 3,305 | 3,350 | 3,275 | 3,345 | 624,300 |
2021/02/16 | 3,260 | 3,380 | 3,260 | 3,320 | 504,900 |
2021/02/15 | 3,190 | 3,300 | 3,185 | 3,255 | 1,165,400 |
2021/02/12 | 3,360 | 3,410 | 3,355 | 3,400 | 801,900 |
2021/02/10 | 3,300 | 3,360 | 3,270 | 3,355 | 678,000 |
2021/02/09 | 3,275 | 3,310 | 3,245 | 3,310 | 1,055,300 |
2021/02/08 | 3,190 | 3,350 | 3,180 | 3,330 | 1,111,200 |
2021/02/05 | 3,450 | 3,450 | 3,250 | 3,290 | 1,310,400 |
2021/02/04 | 3,520 | 3,540 | 3,465 | 3,465 | 362,000 |
2021/02/03 | 3,500 | 3,525 | 3,470 | 3,525 | 502,100 |
2021/02/02 | 3,425 | 3,470 | 3,405 | 3,470 | 398,600 |
2021/02/01 | 3,440 | 3,480 | 3,380 | 3,420 | 522,300 |
2021/01/29 | 3,460 | 3,470 | 3,410 | 3,440 | 684,500 |
2021/01/28 | 3,390 | 3,475 | 3,385 | 3,455 | 1,910,400 |
2021/01/27 | 3,410 | 3,500 | 3,380 | 3,490 | 764,200 |
2021/01/26 | 3,385 | 3,405 | 3,365 | 3,395 | 765,100 |
2021/01/25 | 3,435 | 3,455 | 3,390 | 3,455 | 951,600 |
2021/01/22 | 3,505 | 3,540 | 3,410 | 3,480 | 928,900 |
2021/01/21 | 3,480 | 3,525 | 3,460 | 3,510 | 927,400 |
2021/01/20 | 3,535 | 3,540 | 3,375 | 3,430 | 734,100 |
2021/01/19 | 3,565 | 3,590 | 3,520 | 3,530 | 267,700 |
2021/01/18 | 3,515 | 3,590 | 3,515 | 3,555 | 349,800 |
2021/01/15 | 3,610 | 3,610 | 3,480 | 3,480 | 616,000 |
2021/01/14 | 3,590 | 3,650 | 3,575 | 3,630 | 560,300 |
2021/01/13 | 3,635 | 3,655 | 3,520 | 3,595 | 801,500 |
2021/01/12 | 3,710 | 3,735 | 3,650 | 3,650 | 462,900 |
2021/01/08 | 3,650 | 3,700 | 3,645 | 3,690 | 647,800 |
2021/01/07 | 3,685 | 3,770 | 3,670 | 3,680 | 662,200 |
2021/01/06 | 3,720 | 3,780 | 3,635 | 3,640 | 389,500 |
2021/01/05 | 3,690 | 3,730 | 3,650 | 3,715 | 425,700 |
2021/01/04 | 3,760 | 3,775 | 3,660 | 3,700 | 346,400 |