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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,365 | 2,396 | 2,344 | 2,352 | 854,300 |
| 2024/07/25 | 2,351 | 2,400 | 2,319 | 2,353 | 1,352,000 |
| 2024/07/24 | 2,405 | 2,405 | 2,373 | 2,382 | 1,285,900 |
| 2024/07/23 | 2,425 | 2,452 | 2,412 | 2,425 | 1,011,500 |
| 2024/07/22 | 2,495 | 2,499 | 2,423 | 2,439 | 1,221,200 |
| 2024/07/19 | 2,517 | 2,532 | 2,466 | 2,505 | 1,561,600 |
| 2024/07/18 | 2,490 | 2,557 | 2,471 | 2,523 | 2,253,200 |
| 2024/07/17 | 2,530 | 2,540 | 2,495 | 2,518 | 2,445,300 |
| 2024/07/16 | 2,420 | 2,457 | 2,417 | 2,434 | 2,983,700 |
| 2024/07/12 | 2,367 | 2,438 | 2,340 | 2,398 | 1,748,100 |
| 2024/07/11 | 2,375 | 2,380 | 2,329 | 2,367 | 1,561,200 |
| 2024/07/10 | 2,283 | 2,359 | 2,259 | 2,345 | 1,610,500 |
| 2024/07/09 | 2,241 | 2,298 | 2,217 | 2,298 | 1,440,100 |
| 2024/07/08 | 2,222 | 2,288 | 2,221 | 2,260 | 1,457,000 |
| 2024/07/05 | 2,225 | 2,244 | 2,215 | 2,215 | 1,035,400 |
| 2024/07/04 | 2,171 | 2,242 | 2,171 | 2,228 | 1,534,200 |
| 2024/07/03 | 2,191 | 2,202 | 2,161 | 2,170 | 1,818,500 |
| 2024/07/02 | 2,172 | 2,202 | 2,158 | 2,197 | 1,468,600 |
| 2024/07/01 | 2,252 | 2,278 | 2,172 | 2,181 | 1,296,600 |
| 2024/06/28 | 2,270 | 2,280 | 2,237 | 2,256 | 1,128,600 |
| 2024/06/27 | 2,280 | 2,290 | 2,254 | 2,265 | 1,543,100 |
| 2024/06/26 | 2,225 | 2,284 | 2,202 | 2,272 | 2,497,900 |
| 2024/06/25 | 2,218 | 2,230 | 2,194 | 2,217 | 1,329,100 |
| 2024/06/24 | 2,239 | 2,254 | 2,222 | 2,240 | 1,356,800 |
| 2024/06/21 | 2,230 | 2,234 | 2,201 | 2,212 | 1,568,900 |
| 2024/06/20 | 2,153 | 2,258 | 2,153 | 2,254 | 2,211,600 |
| 2024/06/19 | 2,202 | 2,207 | 2,132 | 2,144 | 1,187,000 |
| 2024/06/18 | 2,167 | 2,210 | 2,151 | 2,193 | 1,407,900 |
| 2024/06/17 | 2,202 | 2,209 | 2,179 | 2,185 | 759,000 |
| 2024/06/14 | 2,157 | 2,200 | 2,150 | 2,190 | 1,276,200 |
| 2024/06/13 | 2,193 | 2,212 | 2,178 | 2,185 | 1,361,400 |
| 2024/06/12 | 2,260 | 2,272 | 2,195 | 2,202 | 1,217,800 |
| 2024/06/11 | 2,293 | 2,312 | 2,252 | 2,274 | 1,695,500 |
| 2024/06/10 | 2,245 | 2,296 | 2,232 | 2,271 | 2,412,100 |
| 2024/06/07 | 2,289 | 2,339 | 2,241 | 2,245 | 1,768,500 |
| 2024/06/06 | 2,332 | 2,358 | 2,280 | 2,291 | 1,540,600 |
| 2024/06/05 | 2,264 | 2,344 | 2,255 | 2,335 | 2,117,400 |
| 2024/06/04 | 2,233 | 2,279 | 2,223 | 2,260 | 1,509,700 |
| 2024/06/03 | 2,249 | 2,269 | 2,203 | 2,220 | 1,927,100 |
| 2024/05/31 | 2,169 | 2,287 | 2,169 | 2,262 | 16,513,300 |
| 2024/05/30 | 2,138 | 2,186 | 2,111 | 2,157 | 2,031,700 |
| 2024/05/29 | 2,145 | 2,155 | 2,124 | 2,138 | 2,354,200 |
| 2024/05/28 | 2,161 | 2,180 | 2,126 | 2,169 | 1,789,700 |
| 2024/05/27 | 2,161 | 2,222 | 2,119 | 2,211 | 2,020,600 |
| 2024/05/24 | 2,101 | 2,160 | 2,093 | 2,135 | 1,754,800 |
| 2024/05/23 | 2,137 | 2,149 | 2,102 | 2,149 | 3,308,000 |
| 2024/05/22 | 2,187 | 2,189 | 2,138 | 2,160 | 3,301,200 |
| 2024/05/21 | 2,332 | 2,338 | 2,236 | 2,237 | 2,326,000 |
| 2024/05/20 | 2,280 | 2,331 | 2,247 | 2,331 | 1,830,300 |
| 2024/05/17 | 2,348 | 2,390 | 2,281 | 2,301 | 2,257,700 |
| 2024/05/16 | 2,462 | 2,520 | 2,398 | 2,398 | 3,666,400 |
| 2024/05/15 | 2,400 | 2,416 | 2,344 | 2,395 | 2,430,000 |
| 2024/05/14 | 2,386 | 2,397 | 2,347 | 2,360 | 1,184,100 |
| 2024/05/13 | 2,334 | 2,358 | 2,322 | 2,343 | 739,600 |
| 2024/05/10 | 2,312 | 2,348 | 2,291 | 2,322 | 947,900 |
| 2024/05/09 | 2,289 | 2,317 | 2,265 | 2,303 | 933,100 |
| 2024/05/08 | 2,377 | 2,410 | 2,299 | 2,300 | 1,273,600 |
| 2024/05/07 | 2,361 | 2,378 | 2,308 | 2,327 | 1,628,200 |
| 2024/05/02 | 2,321 | 2,380 | 2,310 | 2,360 | 1,259,400 |
| 2024/05/01 | 2,328 | 2,338 | 2,293 | 2,321 | 1,072,600 |
| 2024/04/30 | 2,316 | 2,335 | 2,280 | 2,329 | 1,551,300 |
| 2024/04/26 | 2,250 | 2,250 | 2,208 | 2,247 | 1,619,200 |
| 2024/04/25 | 2,277 | 2,314 | 2,267 | 2,287 | 1,797,500 |
| 2024/04/24 | 2,298 | 2,329 | 2,290 | 2,300 | 1,489,700 |
| 2024/04/23 | 2,240 | 2,279 | 2,224 | 2,278 | 1,536,900 |
| 2024/04/22 | 2,179 | 2,237 | 2,152 | 2,231 | 2,095,800 |
| 2024/04/19 | 2,221 | 2,222 | 2,127 | 2,141 | 2,192,500 |
| 2024/04/18 | 2,326 | 2,329 | 2,232 | 2,258 | 2,207,600 |
| 2024/04/17 | 2,390 | 2,417 | 2,340 | 2,350 | 2,462,500 |
| 2024/04/16 | 2,295 | 2,400 | 2,288 | 2,392 | 1,925,600 |
| 2024/04/15 | 2,387 | 2,389 | 2,288 | 2,317 | 2,015,300 |
| 2024/04/12 | 2,382 | 2,447 | 2,380 | 2,397 | 2,229,600 |
| 2024/04/11 | 2,301 | 2,405 | 2,287 | 2,362 | 2,787,200 |
| 2024/04/10 | 2,385 | 2,413 | 2,322 | 2,327 | 2,724,600 |
| 2024/04/09 | 2,436 | 2,442 | 2,315 | 2,337 | 2,543,000 |
| 2024/04/08 | 2,452 | 2,460 | 2,415 | 2,437 | 1,709,600 |
| 2024/04/05 | 2,447 | 2,468 | 2,412 | 2,422 | 1,218,600 |
| 2024/04/04 | 2,475 | 2,497 | 2,444 | 2,458 | 1,292,600 |
| 2024/04/03 | 2,494 | 2,519 | 2,433 | 2,444 | 2,095,800 |
| 2024/04/02 | 2,574 | 2,575 | 2,484 | 2,495 | 2,010,000 |
| 2024/04/01 | 2,640 | 2,651 | 2,577 | 2,591 | 1,297,500 |
| 2024/03/29 | 2,665 | 2,685 | 2,635 | 2,635 | 1,123,200 |
| 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 |