日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
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
2023/06/05 2,843 2,880 2,816 2,872 1,095,000
2023/06/02 2,832 2,836 2,795 2,812 1,106,000
2023/06/01 2,691 2,735 2,683 2,732 712,600
2023/05/31 2,646 2,705 2,608 2,655 1,183,300
2023/05/30 2,676 2,701 2,633 2,659 722,100
2023/05/29 2,711 2,714 2,655 2,675 690,600
2023/05/26 2,682 2,714 2,653 2,681 837,900
2023/05/25 2,713 2,748 2,694 2,728 908,600
2023/05/24 2,780 2,809 2,749 2,754 947,800
2023/05/23 2,877 2,907 2,852 2,863 1,090,500
2023/05/22 2,890 2,896 2,818 2,853 979,600
2023/05/19 2,769 2,912 2,762 2,912 1,752,900
2023/05/18 2,730 2,758 2,723 2,747 1,145,000
2023/05/17 2,765 2,765 2,672 2,698 1,090,300
2023/05/16 2,694 2,764 2,692 2,742 1,617,500
2023/05/15 2,565 2,574 2,534 2,574 633,400
2023/05/12 2,502 2,552 2,502 2,544 594,100
2023/05/11 2,492 2,504 2,482 2,494 486,800
2023/05/10 2,540 2,543 2,514 2,522 428,900
2023/05/09 2,536 2,555 2,524 2,553 544,800
2023/05/08 2,516 2,547 2,500 2,517 557,100
2023/05/02 2,487 2,515 2,485 2,515 508,800
2023/05/01 2,472 2,490 2,471 2,484 436,000
2023/04/28 2,455 2,463 2,405 2,444 660,600
2023/04/27 2,370 2,426 2,361 2,419 765,200
2023/04/26 2,429 2,439 2,382 2,384 417,000
2023/04/25 2,453 2,473 2,445 2,447 657,100
2023/04/24 2,411 2,448 2,408 2,422 480,500
2023/04/21 2,404 2,416 2,381 2,392 342,200
2023/04/20 2,393 2,432 2,390 2,416 370,100
2023/04/19 2,431 2,438 2,412 2,422 475,900
2023/04/18 2,407 2,455 2,407 2,454 567,700
2023/04/17 2,442 2,442 2,393 2,405 679,500
2023/04/14 2,442 2,483 2,435 2,455 1,020,800
2023/04/13 2,325 2,384 2,311 2,384 561,900
2023/04/12 2,344 2,350 2,331 2,338 420,000
2023/04/11 2,361 2,371 2,334 2,341 447,700
2023/04/10 2,329 2,338 2,319 2,329 365,900
2023/04/07 2,336 2,350 2,302 2,316 308,800
2023/04/06 2,293 2,323 2,283 2,323 496,100
2023/04/05 2,380 2,388 2,312 2,317 628,800
2023/04/04 2,385 2,406 2,352 2,405 809,100
2023/04/03 2,365 2,374 2,339 2,362 770,700
2023/03/31 2,301 2,335 2,293 2,324 779,500
2023/03/30 2,310 2,320 2,268 2,285 458,500
2023/03/29 2,264 2,295 2,240 2,295 755,700
2023/03/28 2,261 2,281 2,231 2,261 696,300
2023/03/27 2,233 2,255 2,208 2,249 641,700
2023/03/24 2,220 2,221 2,186 2,209 627,200
2023/03/23 2,234 2,264 2,212 2,244 690,700
2023/03/22 2,277 2,304 2,268 2,284 535,300
2023/03/20 2,259 2,281 2,226 2,229 570,900
2023/03/17 2,256 2,314 2,253 2,295 759,400
2023/03/16 2,216 2,244 2,210 2,225 683,200
2023/03/15 2,280 2,289 2,232 2,247 788,700
2023/03/14 2,277 2,277 2,237 2,267 738,600
2023/03/13 2,313 2,337 2,283 2,300 539,300
2023/03/10 2,343 2,358 2,313 2,353 893,800
2023/03/09 2,385 2,391 2,369 2,388 459,100
2023/03/08 2,342 2,370 2,333 2,366 580,700
2023/03/07 2,362 2,363 2,338 2,357 513,500
2023/03/06 2,345 2,354 2,324 2,339 599,000
2023/03/03 2,309 2,316 2,286 2,305 585,600
2023/03/02 2,230 2,267 2,218 2,267 645,600
2023/03/01 2,294 2,302 2,237 2,237 1,030,600
2023/02/28 2,315 2,347 2,303 2,320 995,900
2023/02/27 2,303 2,324 2,270 2,283 566,700
2023/02/24 2,264 2,342 2,253 2,331 868,200
2023/02/22 2,298 2,321 2,277 2,314 675,300
2023/02/21 2,333 2,365 2,311 2,343 630,900
2023/02/20 2,355 2,385 2,330 2,356 571,500
2023/02/17 2,366 2,386 2,325 2,372 1,170,400
2023/02/16 2,357 2,439 2,329 2,410 1,668,700
2023/02/15 2,288 2,337 2,228 2,335 1,742,500
2023/02/14 2,294 2,305 2,259 2,284 691,800
2023/02/13 2,242 2,275 2,223 2,255 965,700
2023/02/10 2,226 2,270 2,226 2,255 691,400
2023/02/09 2,263 2,271 2,244 2,268 662,300
2023/02/08 2,300 2,328 2,276 2,284 562,300
2023/02/07 2,330 2,331 2,285 2,310 635,300
2023/02/06 2,308 2,320 2,278 2,309 664,900
2023/02/03 2,300 2,308 2,273 2,277 631,700
2023/02/02 2,257 2,284 2,241 2,284 655,100
2023/02/01 2,284 2,295 2,235 2,239 546,500
2023/01/31 2,296 2,310 2,259 2,262 954,600
2023/01/30 2,301 2,309 2,275 2,290 4,628,200
2023/01/27 2,300 2,319 2,282 2,303 928,400
2023/01/26 2,337 2,363 2,284 2,298 1,055,800
2023/01/25 2,273 2,300 2,261 2,287 717,700
2023/01/24 2,238 2,282 2,213 2,278 1,167,700
2023/01/23 2,249 2,264 2,220 2,228 675,000
2023/01/20 2,218 2,218 2,177 2,192 598,800
2023/01/19 2,222 2,237 2,193 2,219 700,000
2023/01/18 2,190 2,259 2,176 2,247 975,600
2023/01/17 2,158 2,175 2,138 2,156 844,700
2023/01/16 2,146 2,186 2,128 2,174 817,900
2023/01/13 2,178 2,190 2,126 2,154 1,063,900
2023/01/12 2,227 2,239 2,185 2,212 1,363,500
2023/01/11 2,134 2,228 2,128 2,220 1,363,600
2023/01/10 2,133 2,134 2,104 2,115 1,015,600
2023/01/06 2,045 2,066 2,019 2,061 1,136,500
2023/01/05 2,056 2,101 2,046 2,064 1,046,100
2023/01/04 2,148 2,148 2,060 2,061 894,900

このページの先頭へ