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
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
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

このページの先頭へ