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 |
|---|---|---|---|---|---|
| 2026/06/26 | 3,684 | 3,738 | 3,630 | 3,725 | 1,312,700 |
| 2026/06/25 | 3,643 | 3,720 | 3,609 | 3,622 | 1,328,400 |
| 2026/06/24 | 3,562 | 3,621 | 3,554 | 3,592 | 853,400 |
| 2026/06/23 | 3,579 | 3,633 | 3,524 | 3,550 | 943,400 |
| 2026/06/22 | 3,480 | 3,626 | 3,454 | 3,555 | 981,400 |
| 2026/06/19 | 3,549 | 3,549 | 3,457 | 3,492 | 1,128,000 |
| 2026/06/18 | 3,582 | 3,668 | 3,549 | 3,549 | 740,800 |
| 2026/06/17 | 3,581 | 3,633 | 3,530 | 3,609 | 803,800 |
| 2026/06/16 | 3,550 | 3,571 | 3,492 | 3,559 | 931,000 |
| 2026/06/15 | 3,636 | 3,660 | 3,520 | 3,554 | 1,301,700 |
| 2026/06/12 | 3,750 | 3,811 | 3,630 | 3,635 | 1,739,000 |
| 2026/06/11 | 3,798 | 3,835 | 3,721 | 3,820 | 825,500 |
| 2026/06/10 | 3,780 | 3,798 | 3,734 | 3,765 | 763,500 |
| 2026/06/09 | 3,739 | 3,803 | 3,693 | 3,747 | 740,100 |
| 2026/06/08 | 3,745 | 3,809 | 3,703 | 3,753 | 826,400 |
| 2026/06/05 | 3,714 | 3,833 | 3,704 | 3,772 | 886,000 |
| 2026/06/04 | 3,607 | 3,766 | 3,604 | 3,752 | 1,193,100 |
| 2026/06/03 | 3,639 | 3,656 | 3,555 | 3,630 | 827,900 |
| 2026/06/02 | 3,636 | 3,691 | 3,611 | 3,633 | 877,100 |
| 2026/06/01 | 3,795 | 3,863 | 3,694 | 3,700 | 1,224,900 |
| 2026/05/29 | 3,810 | 3,874 | 3,766 | 3,766 | 1,813,600 |
| 2026/05/28 | 3,710 | 3,737 | 3,645 | 3,677 | 1,068,200 |
| 2026/05/27 | 3,674 | 3,780 | 3,616 | 3,692 | 1,231,400 |
| 2026/05/26 | 3,586 | 3,713 | 3,583 | 3,672 | 1,041,600 |
| 2026/05/25 | 3,632 | 3,650 | 3,550 | 3,590 | 857,300 |
| 2026/05/22 | 3,709 | 3,735 | 3,661 | 3,680 | 830,700 |
| 2026/05/21 | 3,642 | 3,766 | 3,620 | 3,671 | 914,700 |
| 2026/05/20 | 3,686 | 3,781 | 3,620 | 3,685 | 1,682,000 |
| 2026/05/19 | 3,556 | 3,612 | 3,477 | 3,572 | 1,263,300 |
| 2026/05/18 | 3,420 | 3,575 | 3,353 | 3,564 | 1,969,700 |
| 2026/05/15 | 3,368 | 3,447 | 3,315 | 3,394 | 1,483,700 |
| 2026/05/14 | 3,327 | 3,349 | 3,290 | 3,313 | 667,400 |
| 2026/05/13 | 3,303 | 3,330 | 3,287 | 3,294 | 761,400 |
| 2026/05/12 | 3,300 | 3,308 | 3,243 | 3,261 | 713,400 |
| 2026/05/11 | 3,347 | 3,397 | 3,321 | 3,324 | 1,135,000 |
| 2026/05/08 | 3,320 | 3,330 | 3,260 | 3,306 | 1,180,200 |
| 2026/05/07 | 3,260 | 3,335 | 3,216 | 3,313 | 1,495,900 |
| 2026/05/01 | 3,274 | 3,277 | 3,220 | 3,246 | 737,500 |
| 2026/04/30 | 3,400 | 3,400 | 3,287 | 3,298 | 1,153,600 |
| 2026/04/28 | 3,353 | 3,415 | 3,314 | 3,414 | 884,600 |
| 2026/04/27 | 3,321 | 3,351 | 3,298 | 3,313 | 700,400 |
| 2026/04/24 | 3,323 | 3,431 | 3,298 | 3,355 | 1,056,100 |
| 2026/04/23 | 3,205 | 3,328 | 3,204 | 3,317 | 1,330,300 |
| 2026/04/22 | 3,290 | 3,309 | 3,255 | 3,275 | 1,499,600 |
| 2026/04/21 | 3,453 | 3,467 | 3,354 | 3,374 | 1,194,000 |
| 2026/04/20 | 3,535 | 3,535 | 3,449 | 3,465 | 513,000 |
| 2026/04/17 | 3,547 | 3,572 | 3,470 | 3,496 | 683,300 |
| 2026/04/16 | 3,610 | 3,631 | 3,568 | 3,573 | 877,400 |
| 2026/04/15 | 3,543 | 3,603 | 3,533 | 3,590 | 871,600 |
| 2026/04/14 | 3,588 | 3,593 | 3,480 | 3,493 | 720,100 |
| 2026/04/13 | 3,506 | 3,556 | 3,504 | 3,520 | 565,200 |
| 2026/04/10 | 3,564 | 3,599 | 3,514 | 3,533 | 613,800 |
| 2026/04/09 | 3,613 | 3,627 | 3,560 | 3,599 | 790,700 |
| 2026/04/08 | 3,650 | 3,698 | 3,621 | 3,683 | 1,309,700 |
| 2026/04/07 | 3,554 | 3,582 | 3,495 | 3,530 | 968,300 |
| 2026/04/06 | 3,529 | 3,558 | 3,506 | 3,513 | 530,000 |
| 2026/04/03 | 3,462 | 3,522 | 3,462 | 3,511 | 710,800 |
| 2026/03/27 | 3,279 | 3,365 | 3,279 | 3,355 | 1,213,500 |
| 2026/03/26 | 3,315 | 3,318 | 3,257 | 3,279 | 1,366,600 |
| 2026/03/25 | 3,300 | 3,360 | 3,300 | 3,349 | 1,152,300 |
| 2026/03/24 | 3,248 | 3,282 | 3,224 | 3,282 | 1,066,200 |
| 2026/03/23 | 3,195 | 3,212 | 3,146 | 3,198 | 1,627,200 |
| 2026/03/19 | 3,099 | 3,167 | 3,095 | 3,154 | 1,070,800 |
| 2026/03/18 | 3,137 | 3,215 | 3,129 | 3,205 | 663,400 |
| 2026/03/17 | 3,140 | 3,158 | 3,121 | 3,124 | 826,400 |
| 2026/03/16 | 3,082 | 3,131 | 3,077 | 3,127 | 1,079,300 |
| 2026/03/13 | 3,035 | 3,120 | 3,035 | 3,089 | 1,037,100 |
| 2026/03/12 | 3,140 | 3,152 | 3,065 | 3,086 | 1,271,000 |
| 2026/03/11 | 3,250 | 3,285 | 3,210 | 3,210 | 765,600 |
| 2026/03/10 | 3,247 | 3,254 | 3,198 | 3,231 | 929,000 |
| 2026/03/09 | 3,110 | 3,201 | 3,102 | 3,166 | 1,557,200 |
| 2026/03/06 | 3,233 | 3,294 | 3,201 | 3,294 | 1,657,900 |
| 2026/03/05 | 3,272 | 3,298 | 3,208 | 3,210 | 1,940,000 |
| 2026/03/04 | 3,231 | 3,274 | 3,203 | 3,233 | 1,527,700 |
| 2026/03/03 | 3,348 | 3,375 | 3,277 | 3,299 | 983,300 |
| 2026/03/02 | 3,296 | 3,362 | 3,283 | 3,343 | 1,296,000 |
| 2026/02/27 | 3,245 | 3,404 | 3,239 | 3,366 | 2,657,600 |
| 2026/02/26 | 3,277 | 3,370 | 3,200 | 3,200 | 2,371,200 |
| 2026/02/25 | 3,250 | 3,322 | 3,175 | 3,260 | 2,647,100 |
| 2026/02/24 | 2,990 | 3,228 | 2,981 | 3,142 | 4,881,800 |
| 2026/02/20 | 3,011 | 3,028 | 2,965 | 2,981 | 1,619,300 |
| 2026/02/19 | 3,000 | 3,060 | 2,948 | 3,045 | 2,070,400 |
| 2026/02/18 | 3,020 | 3,055 | 2,891 | 2,955 | 2,574,000 |
| 2026/02/17 | 2,926 | 3,016 | 2,900 | 2,970 | 3,080,900 |
| 2026/02/16 | 3,060 | 3,062 | 2,850 | 2,890 | 4,413,500 |
| 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 |