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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 2,164 | 2,193 | 2,151 | 2,184 | 316,000 |
| 2025/04/17 | 2,146 | 2,188 | 2,141 | 2,158 | 543,300 |
| 2025/04/16 | 2,163 | 2,182 | 2,139 | 2,178 | 848,600 |
| 2025/04/15 | 2,200 | 2,210 | 2,163 | 2,178 | 1,103,200 |
| 2025/04/14 | 2,188 | 2,229 | 2,166 | 2,174 | 776,000 |
| 2025/04/11 | 2,200 | 2,220 | 2,149 | 2,183 | 1,221,300 |
| 2025/04/10 | 2,275 | 2,289 | 2,223 | 2,280 | 1,100,800 |
| 2025/04/09 | 2,145 | 2,166 | 2,101 | 2,137 | 1,057,000 |
| 2025/04/08 | 2,203 | 2,228 | 2,163 | 2,194 | 1,354,800 |
| 2025/04/07 | 2,066 | 2,173 | 2,017 | 2,123 | 1,798,600 |
| 2025/04/04 | 2,205 | 2,228 | 2,111 | 2,166 | 2,216,200 |
| 2025/04/03 | 2,339 | 2,369 | 2,202 | 2,230 | 1,893,600 |
| 2025/04/02 | 2,448 | 2,466 | 2,421 | 2,432 | 846,800 |
| 2025/04/01 | 2,435 | 2,495 | 2,408 | 2,457 | 1,187,300 |
| 2025/03/31 | 2,376 | 2,424 | 2,364 | 2,405 | 801,000 |
| 2025/03/28 | 2,470 | 2,481 | 2,402 | 2,419 | 535,600 |
| 2025/03/27 | 2,400 | 2,457 | 2,400 | 2,452 | 818,200 |
| 2025/03/26 | 2,424 | 2,454 | 2,419 | 2,420 | 863,400 |
| 2025/03/25 | 2,400 | 2,418 | 2,375 | 2,402 | 693,700 |
| 2025/03/24 | 2,380 | 2,387 | 2,363 | 2,366 | 608,300 |
| 2025/03/21 | 2,376 | 2,417 | 2,372 | 2,401 | 676,200 |
| 2025/03/19 | 2,380 | 2,408 | 2,364 | 2,373 | 681,800 |
| 2025/03/18 | 2,416 | 2,437 | 2,397 | 2,418 | 788,200 |
| 2025/03/17 | 2,400 | 2,402 | 2,364 | 2,366 | 568,400 |
| 2025/03/14 | 2,344 | 2,379 | 2,332 | 2,375 | 961,100 |
| 2025/03/13 | 2,447 | 2,466 | 2,374 | 2,379 | 728,800 |
| 2025/03/12 | 2,357 | 2,427 | 2,350 | 2,389 | 1,302,800 |
| 2025/03/11 | 2,397 | 2,404 | 2,298 | 2,343 | 1,670,400 |
| 2025/03/10 | 2,470 | 2,471 | 2,415 | 2,440 | 857,100 |
| 2025/03/07 | 2,499 | 2,502 | 2,428 | 2,470 | 868,800 |
| 2025/03/06 | 2,471 | 2,538 | 2,449 | 2,527 | 1,135,800 |
| 2025/03/05 | 2,373 | 2,448 | 2,323 | 2,421 | 1,740,200 |
| 2025/03/04 | 2,380 | 2,398 | 2,310 | 2,382 | 2,085,700 |
| 2025/03/03 | 2,415 | 2,435 | 2,391 | 2,409 | 1,572,500 |
| 2025/02/28 | 2,451 | 2,470 | 2,406 | 2,442 | 1,351,800 |
| 2025/02/27 | 2,523 | 2,541 | 2,447 | 2,467 | 1,378,000 |
| 2025/02/26 | 2,680 | 2,680 | 2,518 | 2,541 | 1,363,100 |
| 2025/02/25 | 2,653 | 2,674 | 2,620 | 2,654 | 951,000 |
| 2025/02/21 | 2,686 | 2,697 | 2,617 | 2,634 | 1,143,300 |
| 2025/02/20 | 2,800 | 2,800 | 2,685 | 2,697 | 1,007,100 |
| 2025/02/19 | 2,707 | 2,793 | 2,700 | 2,793 | 1,250,700 |
| 2025/02/18 | 2,716 | 2,738 | 2,647 | 2,738 | 1,223,400 |
| 2025/02/17 | 2,580 | 2,710 | 2,559 | 2,676 | 1,908,900 |
| 2025/02/14 | 2,551 | 2,560 | 2,514 | 2,547 | 973,300 |
| 2025/02/13 | 2,546 | 2,591 | 2,535 | 2,567 | 660,400 |
| 2025/02/12 | 2,501 | 2,544 | 2,490 | 2,544 | 971,100 |
| 2025/02/10 | 2,502 | 2,559 | 2,501 | 2,551 | 464,700 |
| 2025/02/07 | 2,575 | 2,575 | 2,520 | 2,544 | 466,300 |
| 2025/02/06 | 2,587 | 2,630 | 2,580 | 2,593 | 596,400 |
| 2025/02/05 | 2,570 | 2,574 | 2,524 | 2,537 | 408,200 |
| 2025/02/04 | 2,594 | 2,602 | 2,549 | 2,549 | 526,300 |
| 2025/02/03 | 2,568 | 2,576 | 2,537 | 2,555 | 773,700 |
| 2025/01/31 | 2,675 | 2,675 | 2,614 | 2,618 | 419,400 |
| 2025/01/30 | 2,642 | 2,672 | 2,631 | 2,662 | 492,500 |
| 2025/01/29 | 2,690 | 2,699 | 2,653 | 2,653 | 583,700 |
| 2025/01/28 | 2,636 | 2,683 | 2,594 | 2,674 | 762,800 |
| 2025/01/27 | 2,662 | 2,667 | 2,615 | 2,638 | 819,500 |
| 2025/01/24 | 2,662 | 2,672 | 2,641 | 2,662 | 733,600 |
| 2025/01/23 | 2,656 | 2,660 | 2,617 | 2,621 | 569,100 |
| 2025/01/22 | 2,603 | 2,650 | 2,589 | 2,637 | 745,800 |
| 2025/01/21 | 2,535 | 2,559 | 2,511 | 2,553 | 449,900 |
| 2025/01/20 | 2,491 | 2,551 | 2,491 | 2,525 | 637,000 |
| 2025/01/17 | 2,458 | 2,496 | 2,423 | 2,484 | 649,700 |
| 2025/01/16 | 2,466 | 2,490 | 2,453 | 2,472 | 765,800 |
| 2025/01/15 | 2,483 | 2,505 | 2,455 | 2,466 | 745,000 |
| 2025/01/14 | 2,518 | 2,549 | 2,497 | 2,508 | 842,000 |
| 2025/01/10 | 2,501 | 2,539 | 2,501 | 2,526 | 460,700 |
| 2025/01/09 | 2,529 | 2,548 | 2,510 | 2,526 | 473,900 |
| 2025/01/08 | 2,512 | 2,558 | 2,490 | 2,539 | 766,900 |
| 2025/01/07 | 2,534 | 2,538 | 2,503 | 2,524 | 754,000 |
| 2025/01/06 | 2,576 | 2,578 | 2,494 | 2,512 | 902,000 |
| 2024/12/30 | 2,598 | 2,598 | 2,558 | 2,576 | 516,600 |
| 2024/12/27 | 2,538 | 2,610 | 2,538 | 2,598 | 569,900 |
| 2024/12/26 | 2,518 | 2,535 | 2,493 | 2,529 | 676,100 |
| 2024/12/25 | 2,550 | 2,560 | 2,508 | 2,534 | 407,100 |
| 2024/12/24 | 2,554 | 2,557 | 2,520 | 2,545 | 378,000 |
| 2024/12/23 | 2,545 | 2,575 | 2,540 | 2,554 | 537,500 |
| 2024/12/20 | 2,526 | 2,545 | 2,507 | 2,527 | 1,011,900 |
| 2024/12/19 | 2,484 | 2,518 | 2,465 | 2,507 | 680,400 |
| 2024/12/18 | 2,497 | 2,528 | 2,489 | 2,511 | 804,400 |
| 2024/12/17 | 2,517 | 2,545 | 2,504 | 2,534 | 826,300 |
| 2024/12/16 | 2,567 | 2,576 | 2,516 | 2,517 | 752,900 |
| 2024/12/13 | 2,584 | 2,624 | 2,555 | 2,572 | 1,065,000 |
| 2024/12/12 | 2,658 | 2,681 | 2,625 | 2,634 | 935,000 |
| 2024/12/11 | 2,640 | 2,651 | 2,583 | 2,640 | 611,700 |
| 2024/12/10 | 2,682 | 2,690 | 2,606 | 2,619 | 532,500 |
| 2024/12/09 | 2,651 | 2,668 | 2,623 | 2,632 | 526,600 |
| 2024/12/06 | 2,680 | 2,698 | 2,631 | 2,636 | 616,000 |
| 2024/12/05 | 2,707 | 2,714 | 2,678 | 2,680 | 826,500 |
| 2024/12/04 | 2,676 | 2,720 | 2,654 | 2,692 | 921,800 |
| 2024/12/03 | 2,659 | 2,693 | 2,632 | 2,666 | 996,500 |
| 2024/12/02 | 2,587 | 2,630 | 2,577 | 2,609 | 750,500 |
| 2024/11/29 | 2,621 | 2,623 | 2,559 | 2,591 | 1,192,500 |
| 2024/11/28 | 2,705 | 2,710 | 2,648 | 2,680 | 707,900 |
| 2024/11/27 | 2,707 | 2,725 | 2,672 | 2,715 | 819,400 |
| 2024/11/26 | 2,685 | 2,728 | 2,665 | 2,720 | 1,120,000 |
| 2024/11/25 | 2,700 | 2,708 | 2,664 | 2,692 | 1,053,400 |
| 2024/11/22 | 2,630 | 2,643 | 2,608 | 2,621 | 665,300 |
| 2024/11/21 | 2,560 | 2,626 | 2,545 | 2,619 | 883,700 |
| 2024/11/20 | 2,626 | 2,626 | 2,560 | 2,560 | 701,400 |
| 2024/11/19 | 2,639 | 2,674 | 2,575 | 2,575 | 1,309,500 |
| 2024/11/18 | 2,536 | 2,582 | 2,503 | 2,549 | 1,683,100 |
| 2024/11/15 | 2,697 | 2,753 | 2,577 | 2,602 | 2,710,700 |
| 2024/11/14 | 2,490 | 2,496 | 2,447 | 2,447 | 1,088,700 |
| 2024/11/13 | 2,483 | 2,493 | 2,446 | 2,455 | 742,900 |
| 2024/11/12 | 2,524 | 2,540 | 2,465 | 2,467 | 754,300 |
| 2024/11/11 | 2,460 | 2,488 | 2,457 | 2,485 | 591,300 |
| 2024/11/08 | 2,453 | 2,504 | 2,453 | 2,478 | 790,600 |
| 2024/11/07 | 2,453 | 2,464 | 2,407 | 2,424 | 913,600 |
| 2024/11/06 | 2,489 | 2,490 | 2,430 | 2,453 | 953,500 |
| 2024/11/05 | 2,449 | 2,482 | 2,412 | 2,476 | 662,100 |
| 2024/11/01 | 2,419 | 2,455 | 2,408 | 2,433 | 575,700 |
| 2024/10/31 | 2,448 | 2,487 | 2,446 | 2,468 | 943,600 |
| 2024/10/30 | 2,498 | 2,499 | 2,446 | 2,455 | 1,150,600 |
| 2024/10/29 | 2,433 | 2,473 | 2,418 | 2,473 | 684,800 |
| 2024/10/28 | 2,433 | 2,471 | 2,420 | 2,449 | 800,900 |
| 2024/10/25 | 2,470 | 2,470 | 2,414 | 2,446 | 749,700 |
| 2024/10/24 | 2,444 | 2,491 | 2,427 | 2,476 | 590,600 |
| 2024/10/23 | 2,508 | 2,518 | 2,461 | 2,477 | 610,100 |
| 2024/10/22 | 2,480 | 2,511 | 2,440 | 2,493 | 907,700 |
| 2024/10/21 | 2,461 | 2,495 | 2,432 | 2,492 | 764,100 |
| 2024/10/18 | 2,463 | 2,470 | 2,433 | 2,447 | 550,000 |
| 2024/10/17 | 2,465 | 2,475 | 2,447 | 2,457 | 955,200 |
| 2024/10/16 | 2,487 | 2,518 | 2,457 | 2,467 | 828,500 |
| 2024/10/15 | 2,528 | 2,548 | 2,512 | 2,537 | 1,175,700 |
| 2024/10/11 | 2,531 | 2,557 | 2,518 | 2,528 | 1,018,200 |
| 2024/10/10 | 2,539 | 2,590 | 2,526 | 2,552 | 1,311,500 |
| 2024/10/09 | 2,465 | 2,555 | 2,463 | 2,554 | 1,310,900 |
| 2024/10/08 | 2,415 | 2,456 | 2,383 | 2,444 | 1,637,200 |
| 2024/10/07 | 2,535 | 2,543 | 2,494 | 2,510 | 1,358,200 |
| 2024/10/04 | 2,506 | 2,552 | 2,506 | 2,513 | 972,500 |
| 2024/10/03 | 2,525 | 2,544 | 2,497 | 2,499 | 970,900 |
| 2024/10/02 | 2,501 | 2,521 | 2,459 | 2,474 | 1,309,700 |
| 2024/10/01 | 2,517 | 2,553 | 2,500 | 2,534 | 758,100 |
| 2024/09/30 | 2,550 | 2,575 | 2,506 | 2,521 | 1,062,200 |
| 2024/09/27 | 2,574 | 2,660 | 2,570 | 2,634 | 1,418,100 |
| 2024/09/26 | 2,560 | 2,591 | 2,547 | 2,584 | 1,268,000 |
| 2024/09/25 | 2,572 | 2,589 | 2,522 | 2,567 | 863,800 |
| 2024/09/24 | 2,582 | 2,616 | 2,546 | 2,593 | 1,462,800 |
| 2024/09/20 | 2,596 | 2,633 | 2,584 | 2,588 | 1,330,600 |
| 2024/09/19 | 2,596 | 2,625 | 2,544 | 2,571 | 1,632,200 |
| 2024/09/18 | 2,596 | 2,647 | 2,580 | 2,599 | 814,200 |
| 2024/09/17 | 2,601 | 2,610 | 2,552 | 2,596 | 1,619,200 |
| 2024/09/13 | 2,696 | 2,705 | 2,588 | 2,619 | 2,288,300 |
| 2024/09/12 | 2,741 | 2,795 | 2,715 | 2,733 | 1,574,000 |
| 2024/09/11 | 2,766 | 2,777 | 2,687 | 2,702 | 1,251,900 |
| 2024/09/10 | 2,794 | 2,812 | 2,730 | 2,740 | 1,164,700 |
| 2024/09/09 | 2,697 | 2,788 | 2,660 | 2,766 | 1,074,900 |
| 2024/09/06 | 2,749 | 2,828 | 2,725 | 2,747 | 2,081,700 |
| 2024/09/05 | 2,678 | 2,688 | 2,641 | 2,682 | 1,345,500 |
| 2024/09/04 | 2,616 | 2,667 | 2,611 | 2,654 | 875,800 |
| 2024/09/03 | 2,690 | 2,709 | 2,655 | 2,692 | 998,200 |
| 2024/09/02 | 2,685 | 2,687 | 2,602 | 2,619 | 930,400 |
| 2024/08/30 | 2,659 | 2,688 | 2,650 | 2,671 | 1,494,300 |
| 2024/08/29 | 2,660 | 2,687 | 2,649 | 2,667 | 1,376,100 |
| 2024/08/28 | 2,674 | 2,704 | 2,662 | 2,691 | 1,159,300 |
| 2024/08/27 | 2,654 | 2,657 | 2,608 | 2,649 | 1,023,400 |
| 2024/08/26 | 2,632 | 2,645 | 2,567 | 2,632 | 1,295,700 |
| 2024/08/23 | 2,576 | 2,640 | 2,572 | 2,618 | 2,233,700 |
| 2024/08/22 | 2,535 | 2,571 | 2,496 | 2,529 | 2,019,600 |
| 2024/08/21 | 2,433 | 2,517 | 2,400 | 2,517 | 1,928,900 |
| 2024/08/20 | 2,376 | 2,474 | 2,372 | 2,450 | 1,431,800 |
| 2024/08/19 | 2,364 | 2,445 | 2,364 | 2,384 | 1,672,400 |