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
2005/12/30 3,100 3,100 3,050 3,060 3,000
2005/12/29 2,950 3,050 2,940 3,050 2,000
2005/12/28 2,990 2,990 2,910 2,950 2,800
2005/12/27 2,900 2,980 2,900 2,980 2,700
2005/12/26 2,930 2,945 2,855 2,910 8,800
2005/12/22 2,930 2,930 2,895 2,930 2,600
2005/12/21 2,940 2,940 2,890 2,890 8,100
2005/12/20 2,915 2,960 2,875 2,900 3,900
2005/12/19 2,870 2,940 2,840 2,875 7,300
2005/12/16 2,905 2,905 2,840 2,840 1,300
2005/12/15 2,785 2,900 2,710 2,900 5,800
2005/12/14 2,845 2,845 2,805 2,820 1,900
2005/12/13 2,860 2,860 2,825 2,845 800
2005/12/12 2,870 2,870 2,820 2,820 2,200
2005/12/09 2,780 2,850 2,760 2,850 2,700
2005/12/08 2,835 2,835 2,720 2,740 2,100
2005/12/07 2,700 2,840 2,700 2,795 5,400
2005/12/06 2,700 2,750 2,650 2,690 5,800
2005/12/05 2,785 2,810 2,580 2,770 6,800
2005/12/02 2,840 2,840 2,780 2,785 1,500
2005/12/01 2,780 2,810 2,775 2,810 5,400
2005/11/30 2,755 2,805 2,750 2,780 3,200
2005/11/29 2,760 2,765 2,755 2,755 800
2005/11/28 2,755 2,770 2,755 2,770 1,000
2005/11/25 2,840 2,840 2,765 2,765 2,400
2005/11/24 2,860 2,860 2,800 2,800 2,000
2005/11/22 2,860 2,880 2,840 2,860 2,800
2005/11/21 2,820 2,880 2,810 2,820 5,000
2005/11/18 2,795 2,840 2,760 2,805 2,400
2005/11/17 2,770 2,785 2,770 2,785 500
2005/11/16 2,810 2,830 2,760 2,760 2,000
2005/11/15 2,740 2,830 2,720 2,830 9,400
2005/11/14 2,720 2,720 2,720 2,720 300
2005/11/11 2,710 2,750 2,670 2,740 1,900
2005/11/10 2,625 2,690 2,625 2,690 1,900
2005/11/09 2,710 2,710 2,700 2,705 400
2005/11/08 2,695 2,800 2,695 2,710 5,300
2005/11/07 2,700 2,700 2,700 2,700 400
2005/11/04 2,705 2,710 2,695 2,695 900
2005/11/02 2,700 2,700 2,695 2,695 900
2005/11/01 2,700 2,715 2,700 2,700 800
2005/10/31 2,755 2,800 2,735 2,755 5,600
2005/10/28 2,755 2,810 2,750 2,795 7,700
2005/10/27 2,665 2,800 2,665 2,740 5,000
2005/10/26 2,650 2,680 2,650 2,655 300
2005/10/25 2,600 2,600 2,580 2,580 600
2005/10/24 2,660 2,660 2,600 2,600 1,900
2005/10/21 2,630 2,650 2,630 2,650 200
2005/10/20 2,650 2,650 2,620 2,620 2,600
2005/10/19 2,680 2,680 2,650 2,650 1,300
2005/10/18 2,730 2,730 2,690 2,690 3,500
2005/10/17 2,610 2,720 2,610 2,705 4,500
2005/10/14 2,600 2,620 2,590 2,590 1,800
2005/10/13 2,655 2,655 2,650 2,650 1,300
2005/10/12 2,705 2,705 2,675 2,690 600
2005/10/11 2,720 2,720 2,700 2,710 1,600
2005/10/07 2,715 2,720 2,700 2,705 2,700
2005/10/06 2,700 2,720 2,695 2,710 3,400
2005/10/05 2,670 2,720 2,670 2,700 3,600
2005/10/04 2,670 2,680 2,650 2,680 1,800
2005/10/03 2,565 2,650 2,565 2,630 2,200
2005/09/30 2,600 2,610 2,550 2,560 3,400
2005/09/29 2,625 2,640 2,580 2,620 2,400
2005/09/28 2,560 2,620 2,560 2,620 1,600
2005/09/27 2,590 2,600 2,420 2,600 11,300
2005/09/26 2,610 2,650 2,570 2,600 4,200
2005/09/22 2,580 2,650 2,570 2,600 6,800
2005/09/21 2,660 2,670 2,580 2,580 8,100
2005/09/20 2,745 2,795 2,650 2,650 5,800
2005/09/16 2,790 2,795 2,750 2,795 3,200
2005/09/15 2,760 2,840 2,760 2,805 5,500
2005/09/14 2,725 2,800 2,705 2,800 5,500
2005/09/13 2,680 2,765 2,660 2,765 11,400
2005/09/12 2,595 2,650 2,590 2,650 9,200
2005/09/09 2,590 2,600 2,580 2,585 2,600
2005/09/08 2,575 2,590 2,570 2,580 4,600
2005/09/07 2,575 2,575 2,555 2,575 3,400
2005/09/06 2,545 2,575 2,545 2,570 9,200
2005/09/05 2,530 2,545 2,500 2,535 2,500
2005/09/02 2,575 2,575 2,530 2,530 1,200
2005/09/01 2,550 2,550 2,540 2,540 1,400
2005/08/31 2,540 2,580 2,530 2,580 3,900
2005/08/30 2,540 2,545 2,530 2,545 2,200
2005/08/29 2,550 2,570 2,540 2,540 3,000
2005/08/26 2,535 2,570 2,500 2,570 4,900
2005/08/25 2,550 2,560 2,525 2,535 7,300
2005/08/24 2,535 2,550 2,520 2,550 4,500
2005/08/23 2,485 2,540 2,485 2,530 6,700
2005/08/22 2,460 2,500 2,405 2,500 3,700
2005/08/19 2,470 2,500 2,430 2,450 4,400
2005/08/18 2,490 2,500 2,460 2,470 1,400
2005/08/17 2,370 2,450 2,370 2,450 1,100
2005/08/16 2,350 2,360 2,350 2,360 1,100
2005/08/15 2,345 2,350 2,330 2,350 2,200
2005/08/12 2,340 2,345 2,340 2,345 300
2005/08/11 2,340 2,350 2,310 2,310 1,100
2005/08/10 2,320 2,350 2,310 2,310 1,200
2005/08/09 2,410 2,410 2,300 2,300 3,600
2005/08/08 2,405 2,405 2,320 2,320 1,700
2005/08/05 2,420 2,420 2,350 2,390 1,800
2005/08/04 2,490 2,505 2,370 2,380 3,800
2005/08/03 2,480 2,515 2,400 2,515 3,000
2005/08/02 2,480 2,480 2,470 2,470 300
2005/08/01 2,550 2,550 2,475 2,535 2,000
2005/07/29 2,530 2,550 2,520 2,550 2,000
2005/07/28 2,505 2,520 2,505 2,510 500
2005/07/27 2,500 2,560 2,495 2,560 2,600
2005/07/26 2,500 2,500 2,500 2,500 600
2005/07/25 2,490 2,540 2,480 2,540 3,100
2005/07/22 2,385 2,470 2,385 2,470 1,100
2005/07/21 2,435 2,440 2,405 2,420 2,800
2005/07/20 2,455 2,465 2,445 2,445 800
2005/07/19 2,450 2,455 2,445 2,445 600
2005/07/15 2,440 2,440 2,440 2,440 800
2005/07/14 2,460 2,460 2,435 2,435 700
2005/07/13 2,490 2,490 2,485 2,485 1,300
2005/07/12 2,450 2,450 2,450 2,450 300
2005/07/11 2,445 2,450 2,435 2,445 1,100
2005/07/08 2,480 2,480 2,435 2,440 2,000
2005/07/07 2,465 2,490 2,455 2,490 800
2005/07/06 2,480 2,480 2,470 2,480 1,500
2005/07/05 2,475 2,475 2,440 2,440 700
2005/07/04 2,475 2,475 2,430 2,475 4,400
2005/07/01 2,490 2,490 2,460 2,480 1,400
2005/06/30 2,500 2,530 2,480 2,480 3,600
2005/06/29 2,510 2,510 2,475 2,510 1,900
2005/06/28 2,465 2,480 2,465 2,480 900
2005/06/27 2,560 2,560 2,460 2,460 4,800
2005/06/27 1 -> 2.00 分割
2005/06/24 4,940 4,990 4,880 4,990 4,300
2005/06/23 4,980 4,980 4,910 4,930 2,500
2005/06/22 4,870 4,980 4,870 4,950 1,400
2005/06/21 4,970 4,980 4,870 4,870 6,800
2005/06/20 4,990 4,990 4,920 4,970 6,600
2005/06/17 5,050 5,050 4,810 4,980 34,000

このページの先頭へ