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
2026/02/13 2,637 2,654 2,562 2,600 2,570,400
2026/02/12 2,613 2,636 2,593 2,624 1,669,900
2026/02/10 2,552 2,628 2,545 2,608 1,386,600
2026/02/09 2,581 2,589 2,536 2,552 1,020,200
2026/02/06 2,550 2,558 2,490 2,531 1,730,900
2026/02/05 2,560 2,599 2,526 2,547 1,257,300
2026/02/04 2,555 2,572 2,540 2,542 1,222,100
2026/02/03 2,585 2,588 2,558 2,567 1,210,600
2026/02/02 2,620 2,620 2,553 2,569 914,200
2026/01/30 2,605 2,607 2,545 2,570 1,018,000
2026/01/29 2,582 2,606 2,563 2,578 1,240,500
2026/01/28 2,673 2,685 2,626 2,648 1,048,200
2026/01/27 2,742 2,746 2,713 2,716 644,300
2026/01/26 2,750 2,800 2,718 2,735 874,500
2026/01/23 2,820 2,831 2,794 2,800 762,100
2026/01/22 2,810 2,825 2,777 2,802 1,001,700
2026/01/21 2,801 2,811 2,756 2,793 747,600
2026/01/20 2,839 2,846 2,814 2,822 1,033,500
2026/01/19 2,917 2,917 2,859 2,860 692,800
2026/01/16 2,929 2,950 2,886 2,932 900,300
2026/01/15 2,980 3,009 2,954 2,979 731,400
2026/01/14 2,911 2,995 2,907 2,948 981,500
2026/01/13 2,950 2,973 2,908 2,930 972,200
2026/01/09 2,953 2,975 2,917 2,953 755,500
2026/01/08 2,999 3,027 2,966 3,001 947,200
2026/01/07 2,972 3,045 2,957 3,034 919,900
2026/01/06 2,955 2,983 2,936 2,964 768,300
2026/01/05 2,938 2,968 2,919 2,968 793,200
2025/12/30 2,964 2,973 2,937 2,938 559,000
2025/12/29 2,950 2,983 2,938 2,968 880,900
2025/12/26 2,953 2,964 2,934 2,945 434,100
2025/12/25 2,957 2,959 2,936 2,943 324,800
2025/12/24 2,984 2,984 2,931 2,949 490,200
2025/12/23 2,977 2,988 2,962 2,967 485,100
2025/12/22 3,010 3,033 2,954 2,954 960,700
2025/12/19 3,013 3,021 2,977 3,010 1,049,200
2025/12/18 3,000 3,036 2,965 3,019 755,900
2025/12/17 2,981 3,014 2,948 3,008 748,100
2025/12/16 2,972 3,018 2,960 2,981 835,500
2025/12/15 3,049 3,059 2,968 2,978 1,041,200
2025/12/12 2,990 3,053 2,971 3,038 902,600
2025/12/11 3,087 3,087 2,970 2,990 969,200
2025/12/10 3,070 3,083 3,042 3,077 502,900
2025/12/09 3,025 3,074 3,014 3,057 790,700
2025/12/08 3,061 3,094 3,017 3,055 765,600
2025/12/05 3,050 3,089 3,040 3,061 1,379,100
2025/12/04 3,127 3,127 3,044 3,062 1,173,800
2025/12/03 2,959 3,009 2,945 2,996 1,252,800
2025/12/02 2,938 2,994 2,926 2,960 986,800
2025/12/01 2,890 2,933 2,883 2,914 1,007,200
2025/11/28 2,910 2,942 2,886 2,927 955,500
2025/11/27 3,006 3,026 2,923 2,927 874,600
2025/11/26 2,915 3,005 2,907 3,005 1,200,800
2025/11/25 2,885 2,941 2,871 2,921 1,309,200
2025/11/21 2,736 2,907 2,729 2,893 2,468,600
2025/11/20 2,728 2,732 2,652 2,686 1,350,900
2025/11/19 2,750 2,785 2,711 2,715 1,519,800
2025/11/18 2,654 2,781 2,652 2,718 2,308,500
2025/11/17 2,708 2,788 2,646 2,680 3,841,000
2025/11/14 2,330 2,395 2,318 2,395 1,148,800
2025/11/13 2,363 2,408 2,360 2,380 987,400
2025/11/12 2,363 2,387 2,338 2,358 1,175,900
2025/11/11 2,405 2,405 2,342 2,347 820,200
2025/11/10 2,425 2,425 2,395 2,414 626,600
2025/11/07 2,398 2,409 2,379 2,404 484,800
2025/11/06 2,415 2,420 2,385 2,390 540,000
2025/11/05 2,445 2,463 2,367 2,400 830,500
2025/11/04 2,412 2,459 2,410 2,456 801,100
2025/10/31 2,392 2,447 2,383 2,447 873,400
2025/10/30 2,372 2,400 2,371 2,381 888,700
2025/10/29 2,405 2,420 2,358 2,383 975,600
2025/10/28 2,436 2,442 2,419 2,420 927,900
2025/10/27 2,470 2,507 2,468 2,469 965,600
2025/10/24 2,451 2,477 2,438 2,459 791,300
2025/10/23 2,458 2,484 2,452 2,457 723,900
2025/10/22 2,415 2,470 2,415 2,455 1,109,600
2025/10/21 2,388 2,434 2,383 2,415 1,026,400
2025/10/20 2,363 2,391 2,342 2,391 778,200
2025/10/17 2,318 2,322 2,300 2,313 719,600
2025/10/16 2,306 2,334 2,298 2,334 781,400
2025/10/15 2,326 2,332 2,290 2,321 687,200
2025/10/14 2,278 2,322 2,278 2,304 1,144,700
2025/10/10 2,344 2,389 2,341 2,360 1,123,200
2025/10/09 2,382 2,410 2,353 2,358 894,300
2025/10/08 2,324 2,392 2,319 2,373 1,230,200
2025/10/07 2,347 2,367 2,335 2,340 1,145,800
2025/10/06 2,328 2,362 2,304 2,355 1,509,400
2025/10/03 2,292 2,313 2,273 2,282 1,152,100
2025/10/02 2,357 2,365 2,286 2,292 1,572,100
2025/10/01 2,376 2,396 2,359 2,367 1,052,800
2025/09/30 2,372 2,421 2,367 2,402 1,156,600
2025/09/29 2,415 2,427 2,350 2,356 1,117,600
2025/09/26 2,428 2,441 2,397 2,414 1,423,000
2025/09/25 2,448 2,455 2,396 2,433 2,340,200
2025/09/24 2,572 2,582 2,485 2,519 1,293,800
2025/09/22 2,558 2,604 2,555 2,599 692,400
2025/09/19 2,648 2,654 2,541 2,558 1,468,200
2025/09/18 2,658 2,668 2,629 2,648 772,200
2025/09/17 2,651 2,664 2,624 2,645 678,600
2025/09/16 2,659 2,690 2,635 2,653 818,300
2025/09/12 2,710 2,710 2,671 2,690 902,700
2025/09/11 2,662 2,689 2,655 2,667 713,200
2025/09/10 2,708 2,720 2,679 2,694 711,400
2025/09/09 2,707 2,719 2,685 2,689 617,500
2025/09/08 2,730 2,741 2,706 2,707 821,600
2025/09/05 2,715 2,731 2,691 2,722 991,200
2025/09/04 2,690 2,708 2,670 2,701 1,086,800
2025/09/03 2,622 2,675 2,610 2,654 1,062,800
2025/09/02 2,601 2,659 2,600 2,622 1,016,000
2025/09/01 2,564 2,620 2,553 2,615 940,300
2025/08/29 2,523 2,547 2,506 2,536 809,700
2025/08/28 2,532 2,536 2,502 2,517 845,500
2025/08/27 2,575 2,579 2,504 2,532 1,055,800
2025/08/26 2,595 2,612 2,569 2,581 823,400
2025/08/25 2,611 2,627 2,568 2,579 846,100
2025/08/22 2,630 2,638 2,608 2,608 843,800
2025/08/21 2,609 2,648 2,603 2,637 708,400
2025/08/20 2,666 2,667 2,607 2,628 679,100
2025/08/19 2,697 2,718 2,650 2,671 1,046,500
2025/08/18 2,666 2,730 2,666 2,693 1,791,900
2025/08/15 2,677 2,725 2,567 2,642 3,422,200
2025/08/14 2,507 2,530 2,478 2,491 1,414,300
2025/08/13 2,473 2,543 2,456 2,527 1,185,700
2025/08/12 2,453 2,480 2,445 2,457 1,087,100
2025/08/08 2,382 2,455 2,369 2,449 1,295,400
2025/08/07 2,380 2,404 2,338 2,348 1,116,900
2025/08/06 2,350 2,416 2,350 2,396 736,000
2025/08/05 2,387 2,396 2,363 2,376 461,300
2025/08/04 2,318 2,371 2,312 2,361 553,300
2025/08/01 2,364 2,393 2,360 2,384 550,300
2025/07/31 2,349 2,365 2,339 2,365 839,300
2025/07/30 2,369 2,382 2,345 2,361 534,600
2025/07/29 2,360 2,383 2,349 2,383 684,300
2025/07/28 2,410 2,427 2,397 2,398 534,000
2025/07/25 2,390 2,415 2,377 2,401 884,400
2025/07/24 2,352 2,374 2,344 2,369 837,900
2025/07/23 2,280 2,336 2,273 2,325 1,144,300
2025/07/22 2,304 2,317 2,238 2,238 763,400
2025/07/18 2,308 2,312 2,289 2,296 427,900
2025/07/17 2,270 2,306 2,269 2,304 447,600
2025/07/16 2,288 2,293 2,268 2,270 640,900
2025/07/15 2,284 2,310 2,268 2,288 721,100
2025/07/14 2,298 2,320 2,273 2,284 515,300
2025/07/11 2,292 2,324 2,281 2,293 721,400
2025/07/10 2,279 2,288 2,258 2,284 852,600
2025/07/09 2,265 2,310 2,262 2,290 674,100
2025/07/08 2,257 2,269 2,242 2,253 653,500
2025/07/07 2,290 2,296 2,251 2,257 589,000
2025/07/04 2,345 2,348 2,292 2,297 553,500
2025/07/03 2,300 2,369 2,270 2,345 1,334,700
2025/07/02 2,243 2,269 2,241 2,250 923,100
2025/07/01 2,286 2,298 2,237 2,254 1,223,700
2025/06/30 2,288 2,312 2,273 2,284 881,000
2025/06/27 2,274 2,274 2,251 2,265 647,300
2025/06/26 2,311 2,327 2,265 2,279 873,700
2025/06/25 2,271 2,338 2,268 2,312 1,067,000
2025/06/24 2,319 2,319 2,265 2,271 709,200
2025/06/23 2,257 2,297 2,237 2,297 697,900
2025/06/20 2,290 2,337 2,282 2,290 1,600,500
2025/06/19 2,252 2,276 2,237 2,259 586,600
2025/06/18 2,240 2,277 2,236 2,260 1,247,500
2025/06/17 2,265 2,278 2,254 2,259 981,100
2025/06/16 2,350 2,360 2,276 2,292 912,300
2025/06/13 2,369 2,380 2,321 2,340 1,166,900
2025/06/12 2,374 2,404 2,370 2,392 987,400
2025/06/11 2,347 2,372 2,345 2,359 560,300
2025/06/10 2,327 2,350 2,326 2,335 478,700
2025/06/09 2,335 2,341 2,318 2,330 612,100
2025/06/06 2,337 2,363 2,320 2,336 1,097,700
2025/06/05 2,314 2,323 2,286 2,308 1,088,000
2025/06/04 2,278 2,313 2,272 2,286 886,900
2025/06/03 2,213 2,265 2,212 2,253 742,200
2025/06/02 2,234 2,273 2,212 2,234 913,800
2025/05/30 2,209 2,251 2,205 2,244 748,300
2025/05/29 2,200 2,266 2,196 2,254 886,800
2025/05/28 2,248 2,269 2,212 2,217 925,900
2025/05/27 2,200 2,258 2,196 2,250 695,600
2025/05/26 2,209 2,230 2,183 2,230 676,800
2025/05/23 2,204 2,218 2,194 2,209 703,000
2025/05/22 2,254 2,269 2,181 2,204 1,209,400
2025/05/21 2,252 2,255 2,207 2,224 1,006,900
2025/05/20 2,248 2,279 2,222 2,244 1,355,400
2025/05/19 2,366 2,372 2,235 2,247 1,617,700
2025/05/16 2,167 2,380 2,131 2,361 2,723,200
2025/05/15 2,192 2,204 2,175 2,195 821,500
2025/05/14 2,226 2,235 2,163 2,195 1,247,300
2025/05/13 2,283 2,297 2,252 2,261 832,700
2025/05/12 2,239 2,260 2,217 2,231 767,400
2025/05/09 2,207 2,253 2,206 2,232 646,600
2025/05/08 2,205 2,208 2,143 2,195 565,100
2025/05/07 2,210 2,232 2,192 2,205 830,800
2025/05/02 2,195 2,228 2,195 2,221 582,500
2025/05/01 2,185 2,192 2,127 2,182 932,700
2025/04/30 2,208 2,212 2,181 2,193 790,000
2025/04/28 2,204 2,219 2,184 2,208 699,900
2025/04/25 2,195 2,228 2,177 2,203 725,400
2025/04/24 2,205 2,223 2,178 2,194 540,800
2025/04/23 2,190 2,229 2,162 2,176 923,800
2025/04/22 2,128 2,163 2,125 2,144 626,900
2025/04/21 2,180 2,185 2,097 2,127 621,800

このページの先頭へ