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
2009/12/18 1,529 1,550 1,529 1,550 400
2009/12/17 1,530 1,530 1,529 1,529 900
2009/12/15 1,525 1,525 1,525 1,525 300
2009/12/11 1,500 1,516 1,500 1,516 3,100
2009/12/09 1,454 1,475 1,454 1,456 600
2009/12/04 1,503 1,503 1,503 1,503 100
2009/11/27 1,470 1,470 1,417 1,417 500
2009/11/20 1,400 1,400 1,400 1,400 100
2009/11/19 1,510 1,510 1,510 1,510 100
2009/11/18 1,600 1,600 1,600 1,600 100
2009/11/17 1,600 1,600 1,570 1,570 1,200
2009/11/13 1,700 1,750 1,700 1,750 300
2009/11/12 1,650 1,700 1,650 1,700 800
2009/11/05 1,488 1,488 1,488 1,488 100
2009/10/30 1,449 1,488 1,449 1,488 700
2009/10/29 1,389 1,389 1,369 1,369 300
2009/10/23 1,469 1,469 1,469 1,469 200
2009/10/22 1,495 1,515 1,495 1,515 200
2009/10/21 1,511 1,525 1,509 1,525 300
2009/10/16 1,518 1,518 1,491 1,491 200
2009/10/13 1,490 1,516 1,490 1,516 500
2009/10/07 1,430 1,450 1,430 1,450 200
2009/09/30 1,400 1,400 1,400 1,400 800
2009/09/28 1,420 1,420 1,420 1,420 100
2009/09/24 1,410 1,410 1,400 1,400 300
2009/09/17 1,536 1,536 1,536 1,536 300
2009/09/16 1,536 1,536 1,536 1,536 100
2009/09/07 1,473 1,506 1,473 1,506 700
2009/09/04 1,503 1,503 1,503 1,503 200
2009/09/03 1,510 1,510 1,500 1,500 300
2009/08/31 1,690 1,690 1,570 1,570 800
2009/08/28 1,571 1,690 1,571 1,690 1,000
2009/08/27 1,490 1,490 1,490 1,490 100
2009/08/26 1,480 1,490 1,470 1,490 700
2009/08/25 1,490 1,490 1,490 1,490 100
2009/08/24 1,490 1,490 1,490 1,490 2,000
2009/08/21 1,580 1,580 1,580 1,580 1,000
2009/08/20 1,527 1,527 1,520 1,520 1,300
2009/08/19 1,420 1,420 1,420 1,420 200
2009/08/18 1,260 1,320 1,260 1,320 700
2009/08/17 1,320 1,320 1,320 1,320 500
2009/08/14 1,310 1,310 1,300 1,300 300
2009/08/13 1,369 1,369 1,300 1,310 1,400
2009/08/12 1,204 1,204 1,204 1,204 1,500
2009/08/04 1,029 1,029 1,029 1,029 100
2009/07/22 1,049 1,049 1,049 1,049 100
2009/07/21 1,063 1,063 1,063 1,063 300
2009/07/06 1,002 1,002 1,002 1,002 200
2009/06/29 985 995 985 995 200
2009/06/24 995 1,045 995 1,045 600
2009/06/23 980 980 980 980 1,000
2009/06/12 1,000 1,000 999 999 600
2009/06/10 1,001 1,001 1,000 1,000 700
2009/06/03 1,010 1,010 965 965 3,300
2009/06/02 1,030 1,030 1,030 1,030 200
2009/05/27 939 939 939 939 200
2009/05/20 807 807 807 807 100
2009/05/11 805 805 805 805 500
2009/03/23 845 845 845 845 100
2009/02/26 850 850 850 850 300
2009/02/20 851 851 851 851 100

このページの先頭へ