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
2007/12/11 2,265 2,320 2,265 2,320 600
2007/12/10 2,300 2,300 2,265 2,265 300
2007/12/03 2,270 2,270 2,270 2,270 100
2007/11/29 2,390 2,390 2,310 2,310 200
2007/11/26 2,350 2,390 2,350 2,390 200
2007/11/20 2,245 2,245 2,045 2,045 400
2007/11/19 2,245 2,245 2,245 2,245 200
2007/11/16 2,480 2,480 2,480 2,480 200
2007/11/12 2,490 2,490 2,490 2,490 300
2007/11/09 2,770 2,770 2,770 2,770 100
2007/11/02 2,815 2,815 2,815 2,815 500
2007/11/01 2,930 2,930 2,930 2,930 200
2007/10/30 2,860 2,860 2,850 2,850 200
2007/10/24 2,650 2,650 2,650 2,650 100
2007/10/22 2,510 2,510 2,510 2,510 100
2007/10/03 2,420 2,420 2,420 2,420 100
2007/10/01 2,550 2,670 2,550 2,670 400
2007/09/27 2,600 2,600 2,560 2,560 400
2007/09/19 2,205 2,205 2,085 2,085 200
2007/09/18 2,165 2,165 2,165 2,165 300
2007/09/13 1,970 1,970 1,970 1,970 100
2007/09/10 2,180 2,180 2,180 2,180 200
2007/09/05 2,430 2,455 2,415 2,430 1,800
2007/09/04 2,330 2,330 2,285 2,285 300
2007/09/03 2,185 2,250 2,185 2,250 600
2007/08/31 2,185 2,185 2,185 2,185 100
2007/08/29 2,040 2,040 2,040 2,040 100
2007/08/27 2,000 2,000 2,000 2,000 100
2007/08/23 1,990 1,990 1,990 1,990 100
2007/08/22 2,000 2,020 2,000 2,020 300
2007/08/21 2,005 2,005 1,965 1,965 300
2007/08/20 2,100 2,100 2,100 2,100 100
2007/08/17 2,120 2,120 2,120 2,120 100
2007/08/15 2,080 2,080 2,080 2,080 100
2007/08/10 2,090 2,090 2,090 2,090 100
2007/07/30 2,170 2,170 2,170 2,170 100
2007/07/27 2,140 2,140 2,130 2,130 300
2007/07/25 2,095 2,100 2,095 2,100 200
2007/07/24 2,260 2,260 2,150 2,150 500
2007/07/23 2,370 2,375 2,260 2,260 1,400
2007/07/20 2,415 2,415 2,415 2,415 100
2007/07/19 2,430 2,430 2,375 2,375 200
2007/07/17 2,450 2,450 2,390 2,390 700
2007/07/13 2,410 2,410 2,410 2,410 200
2007/07/11 2,400 2,400 2,400 2,400 200
2007/07/09 2,395 2,395 2,390 2,390 300
2007/07/06 2,400 2,400 2,400 2,400 500
2007/07/04 2,410 2,410 2,400 2,400 1,300
2007/07/03 2,460 2,460 2,410 2,450 600
2007/07/02 2,460 2,460 2,460 2,460 200
2007/06/29 2,505 2,505 2,505 2,505 100
2007/06/28 2,550 2,550 2,460 2,460 700
2007/06/27 2,540 2,540 2,540 2,540 200
2007/06/21 2,620 2,620 2,620 2,620 100
2007/06/14 2,600 2,600 2,600 2,600 100
2007/06/13 2,520 2,520 2,520 2,520 100
2007/06/12 2,550 2,550 2,550 2,550 100
2007/06/11 2,765 2,765 2,765 2,765 100
2007/06/07 2,780 2,805 2,745 2,805 400
2007/06/04 3,010 3,010 2,810 2,810 600
2007/06/01 2,925 2,965 2,925 2,965 200
2007/05/31 2,995 2,995 2,995 2,995 100
2007/05/28 2,680 2,715 2,595 2,595 400
2007/05/25 2,435 2,435 2,435 2,435 100
2007/05/24 2,500 2,500 2,500 2,500 100
2007/05/23 2,500 2,500 2,500 2,500 100
2007/05/22 2,540 2,540 2,540 2,540 100
2007/05/21 2,540 2,540 2,500 2,500 300
2007/05/18 2,600 2,600 2,540 2,580 1,500
2007/05/17 2,630 2,630 2,630 2,630 200
2007/05/15 2,830 2,830 2,735 2,735 400
2007/05/14 2,670 2,670 2,670 2,670 700
2007/05/02 3,170 3,170 3,170 3,170 200
2007/04/27 3,030 3,030 3,030 3,030 100
2007/04/26 2,910 2,910 2,910 2,910 100
2007/04/23 2,920 2,920 2,920 2,920 200
2007/04/20 2,900 2,900 2,880 2,880 1,000
2007/04/19 2,960 2,960 2,960 2,960 100
2007/04/18 2,970 2,970 2,910 2,910 400
2007/04/17 3,070 3,120 2,995 2,995 1,500
2007/04/16 3,100 3,100 3,050 3,050 200
2007/04/13 3,200 3,200 3,200 3,200 100
2007/04/10 3,220 3,330 3,220 3,330 300
2007/04/09 3,050 3,150 3,050 3,100 700
2007/03/26 3,550 3,550 3,550 3,550 100
2007/03/20 3,550 3,550 3,550 3,550 100
2007/03/15 3,400 3,400 3,400 3,400 500
2007/03/09 3,580 3,580 3,580 3,580 100
2007/03/07 3,550 3,550 3,550 3,550 200
2007/03/02 3,630 3,650 3,600 3,650 600
2007/03/01 3,360 3,600 3,360 3,580 1,500
2007/02/28 3,250 3,400 3,250 3,400 200
2007/02/22 3,210 3,260 3,210 3,260 200
2007/02/20 3,200 3,200 3,200 3,200 400
2007/02/16 3,250 3,300 3,250 3,300 400
2007/02/13 3,180 3,200 3,180 3,200 200
2007/02/02 3,370 3,370 3,370 3,370 100
2007/02/01 3,310 3,310 3,310 3,310 100
2007/01/31 3,360 3,360 3,350 3,350 200
2007/01/30 3,390 3,390 3,360 3,360 400
2007/01/26 3,400 3,410 3,400 3,410 400
2007/01/25 3,450 3,450 3,450 3,450 200
2007/01/09 3,470 3,470 3,470 3,470 100
2007/01/04 3,500 3,500 3,500 3,500 100

このページの先頭へ