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
2011/12/30 1,715 1,745 1,700 1,745 48,100
2011/12/29 1,715 1,718 1,685 1,715 42,200
2011/12/28 1,774 1,776 1,707 1,715 23,600
2011/12/27 1,750 1,780 1,749 1,750 37,200
2011/12/26 1,786 1,820 1,764 1,764 17,300
2011/12/22 1,806 1,807 1,775 1,785 6,800
2011/12/21 1,824 1,852 1,820 1,823 24,700
2011/12/20 1,824 1,840 1,820 1,824 12,200
2011/12/19 1,825 1,828 1,822 1,824 6,600
2011/12/16 1,887 1,887 1,825 1,825 6,100
2011/12/15 1,841 1,879 1,811 1,840 22,200
2011/12/14 1,941 1,941 1,841 1,841 24,100
2011/12/13 2,000 2,000 1,928 1,940 19,700
2011/12/12 1,960 2,016 1,960 1,999 14,400
2011/12/09 1,930 1,962 1,901 1,951 11,200
2011/12/08 1,976 2,011 1,895 1,918 24,900
2011/12/07 2,021 2,021 1,930 1,976 33,000
2011/12/06 2,000 2,044 1,986 1,995 24,900
2011/12/05 2,050 2,050 2,000 2,028 20,600
2011/12/02 2,002 2,014 1,990 2,001 13,800
2011/12/01 2,001 2,049 1,992 2,026 28,300
2011/11/30 1,930 2,039 1,930 1,990 176,400
2011/11/29 1,919 1,919 1,919 1,919 100
2011/11/28 1,917 1,940 1,885 1,905 19,700
2011/11/25 1,855 1,916 1,855 1,909 23,100
2011/11/24 1,917 1,917 1,810 1,813 17,700
2011/11/22 1,921 1,929 1,920 1,922 35,400
2011/11/21 1,920 1,977 1,910 1,977 39,700
2011/11/18 1,711 1,870 1,711 1,865 25,700
2011/11/17 1,780 1,799 1,720 1,784 20,700
2011/11/16 1,760 1,768 1,690 1,700 19,200
2011/11/15 1,818 1,818 1,761 1,761 22,000
2011/11/14 1,820 1,826 1,811 1,817 48,700
2011/11/11 1,797 1,849 1,797 1,820 17,800
2011/11/10 1,831 1,848 1,814 1,837 29,200
2011/11/09 1,890 1,900 1,803 1,831 15,400
2011/11/08 1,908 1,908 1,880 1,890 18,900
2011/11/07 1,910 1,914 1,890 1,908 11,900
2011/11/04 1,900 1,910 1,870 1,900 23,600
2011/11/02 1,896 1,920 1,870 1,880 8,200
2011/11/01 1,999 1,999 1,900 1,900 10,100
2011/10/31 1,990 2,005 1,970 2,000 19,700
2011/10/28 1,880 1,880 1,880 1,880 700
2011/10/27 1,900 1,954 1,880 1,911 25,200
2011/10/26 1,870 1,887 1,860 1,876 16,700
2011/10/25 1,842 1,861 1,827 1,850 19,000
2011/10/24 1,821 1,825 1,711 1,802 58,700
2011/10/21 1,875 1,890 1,855 1,861 55,400
2011/10/20 1,911 1,935 1,902 1,935 12,700
2011/10/19 1,955 1,993 1,911 1,915 23,800
2011/10/18 1,947 2,010 1,937 1,995 19,500
2011/10/17 1,955 1,955 1,925 1,947 9,600
2011/10/14 1,940 1,953 1,905 1,905 18,200
2011/10/13 2,125 2,125 1,920 1,920 200
2011/10/12 1,974 1,980 1,960 1,980 11,100
2011/10/11 1,995 2,035 1,985 2,000 17,300
2011/10/07 2,010 2,014 1,956 1,963 21,800
2011/10/06 2,005 2,040 1,996 2,007 19,100
2011/10/05 2,060 2,060 2,020 2,020 8,400
2011/10/04 2,040 2,065 2,020 2,050 9,500
2011/10/03 2,075 2,075 2,075 2,075 100
2011/09/30 2,060 2,073 2,015 2,073 16,900
2011/09/29 1,990 2,055 1,980 2,055 10,200
2011/09/28 2,015 2,019 2,010 2,017 6,000
2011/09/27 2,025 2,080 2,025 2,060 16,000
2011/09/26 2,125 2,127 1,980 2,016 33,700
2011/09/22 2,010 2,030 1,980 2,000 27,000
2011/09/21 1,999 2,049 1,999 2,020 9,100
2011/09/20 2,021 2,030 1,998 2,000 10,700
2011/09/16 1,962 2,128 1,959 2,128 45,300
2011/09/15 1,995 2,039 1,959 1,981 8,500
2011/09/14 2,080 2,086 1,971 1,973 29,200
2011/09/13 2,090 2,120 2,080 2,094 43,600
2011/09/12 2,130 2,130 2,130 2,130 300
2011/09/09 2,050 2,087 2,050 2,080 20,300
2011/09/08 2,043 2,080 2,030 2,037 8,200
2011/09/07 1,994 2,044 1,994 2,043 12,200
2011/09/06 2,040 2,040 1,980 1,981 25,800
2011/09/05 2,079 2,079 2,066 2,070 38,200
2011/09/02 2,088 2,088 2,025 2,054 48,700
2011/09/01 2,120 2,120 2,088 2,088 29,600
2011/08/31 2,140 2,140 2,100 2,120 13,900
2011/08/30 2,110 2,127 2,098 2,121 36,200
2011/08/29 2,100 2,125 2,070 2,103 51,400
2011/08/26 2,000 2,049 1,993 2,047 31,700
2011/08/25 1,950 2,003 1,950 2,003 26,000
2011/08/24 1,970 1,975 1,937 1,950 41,700
2011/08/23 1,890 1,922 1,857 1,922 19,100
2011/08/22 1,862 1,895 1,857 1,883 12,900
2011/08/19 1,872 1,950 1,872 1,902 58,700
2011/08/18 1,900 1,902 1,872 1,872 44,300
2011/08/17 1,900 1,900 1,900 1,900 100
2011/08/16 1,983 1,983 1,908 1,930 48,900
2011/08/15 2,002 2,022 1,975 1,991 36,700
2011/08/12 2,080 2,090 2,020 2,077 37,500
2011/08/11 2,037 2,065 2,028 2,060 14,200
2011/08/10 2,100 2,110 2,035 2,039 54,800
2011/08/09 2,100 2,100 2,100 2,100 800
2011/08/08 2,101 2,145 2,010 2,112 47,700
2011/08/05 2,160 2,205 2,125 2,190 54,800
2011/08/04 2,150 2,150 2,140 2,140 900
2011/08/03 2,100 2,153 2,090 2,134 65,800
2011/08/02 2,094 2,095 2,094 2,095 200
2011/08/01 2,051 2,055 2,015 2,015 1,300
2011/07/29 2,050 2,050 2,050 2,050 200
2011/07/28 2,100 2,100 2,100 2,100 100
2011/07/27 2,100 2,100 2,100 2,100 100
2011/07/26 2,000 2,023 1,950 1,988 62,700
2011/07/25 2,069 2,080 2,044 2,052 25,200
2011/07/22 2,160 2,160 2,160 2,160 500
2011/07/21 2,011 2,070 2,000 2,000 20,500
2011/07/20 2,155 2,155 2,155 2,155 100
2011/07/19 2,085 2,150 2,040 2,070 50,800
2011/07/15 2,105 2,105 2,105 2,105 100
2011/07/14 1,998 2,278 1,951 2,235 180,100
2011/07/13 1,880 1,880 1,880 1,880 100
2011/07/12 1,868 1,889 1,860 1,888 44,700
2011/07/11 1,854 1,870 1,853 1,869 28,800
2011/07/08 1,843 1,860 1,841 1,854 51,400
2011/07/07 1,810 1,844 1,810 1,843 37,600
2011/07/06 1,800 1,818 1,799 1,815 31,400
2011/07/05 1,815 1,834 1,809 1,815 44,900
2011/07/04 1,818 1,824 1,812 1,824 20,000
2011/07/01 1,821 1,821 1,800 1,818 15,900
2011/06/30 1,800 1,820 1,770 1,820 35,400
2011/06/29 1,779 1,805 1,765 1,787 40,800
2011/06/28 1,729 1,741 1,709 1,738 29,400
2011/06/27 1,712 1,748 1,712 1,734 11,700
2011/06/24 1,715 1,750 1,699 1,710 24,300
2011/06/23 1,748 1,765 1,725 1,727 16,700
2011/06/22 1,740 1,760 1,719 1,727 23,900
2011/06/21 1,750 1,750 1,686 1,741 29,300
2011/06/20 1,833 1,833 1,758 1,770 16,400
2011/06/17 1,763 1,800 1,751 1,780 22,600
2011/06/16 1,762 1,766 1,731 1,735 11,300
2011/06/15 1,743 1,796 1,740 1,762 37,100
2011/06/14 1,740 1,780 1,737 1,740 50,500
2011/06/13 1,739 1,800 1,736 1,791 32,700
2011/06/10 1,875 1,875 1,765 1,800 58,600
2011/06/09 1,835 1,835 1,835 1,835 100
2011/06/08 1,850 1,895 1,831 1,837 71,500
2011/06/07 1,800 1,860 1,771 1,850 57,300
2011/06/06 1,830 1,840 1,800 1,830 84,100
2011/06/03 1,799 1,870 1,796 1,853 85,300
2011/06/02 1,748 1,790 1,741 1,775 51,900
2011/06/01 1,727 1,759 1,724 1,749 50,000
2011/05/31 1,699 1,725 1,690 1,725 33,000
2011/05/30 1,680 1,688 1,670 1,681 23,400
2011/05/27 1,660 1,692 1,643 1,679 17,600
2011/05/26 1,650 1,687 1,641 1,670 14,400
2011/05/25 1,650 1,650 1,650 1,650 100
2011/05/24 1,630 1,645 1,629 1,637 20,900
2011/05/23 1,620 1,620 1,620 1,620 100
2011/05/20 1,595 1,630 1,595 1,625 45,900
2011/05/19 1,632 1,632 1,579 1,596 17,400
2011/05/18 1,595 1,649 1,579 1,640 31,200
2011/05/17 1,562 1,595 1,531 1,595 18,700
2011/05/16 1,540 1,580 1,531 1,562 27,200
2011/05/13 1,550 1,560 1,545 1,558 11,000
2011/05/12 1,545 1,560 1,539 1,560 18,800
2011/05/11 1,570 1,575 1,544 1,545 7,300
2011/05/10 1,531 1,531 1,531 1,531 100
2011/05/09 1,571 1,571 1,571 1,571 100
2011/05/06 1,617 1,617 1,579 1,600 25,300
2011/05/02 1,700 1,700 1,620 1,649 24,700
2011/04/28 1,600 1,600 1,600 1,600 100
2011/04/27 1,520 1,550 1,503 1,530 23,800
2011/04/26 1,579 1,579 1,505 1,522 44,100
2011/04/25 1,585 1,599 1,572 1,579 15,200
2011/04/22 1,540 1,600 1,518 1,570 27,800
2011/04/21 1,570 1,570 1,540 1,564 13,400
2011/04/20 1,570 1,571 1,501 1,570 22,400
2011/04/19 1,644 1,645 1,563 1,570 15,600
2011/04/18 1,653 1,653 1,607 1,645 10,800
2011/04/15 1,660 1,660 1,632 1,653 11,300
2011/04/14 1,677 1,700 1,638 1,660 5,900
2011/04/13 1,660 1,665 1,635 1,636 9,600
2011/04/12 1,662 1,684 1,651 1,651 1,400
2011/04/11 1,660 1,670 1,651 1,670 7,600
2011/04/08 1,677 1,695 1,655 1,662 4,900
2011/04/07 1,658 1,677 1,650 1,677 5,200
2011/04/06 1,653 1,680 1,653 1,672 13,300
2011/04/05 1,788 1,788 1,683 1,717 17,300
2011/04/04 1,749 1,749 1,749 1,749 100
2011/04/01 1,661 1,729 1,660 1,729 9,300
2011/03/31 1,690 1,739 1,625 1,735 49,100
2011/03/30 1,739 1,739 1,739 1,739 100
2011/03/29 1,669 1,669 1,625 1,650 13,700
2011/03/28 1,739 1,739 1,739 1,739 100
2011/03/25 1,740 1,740 1,603 1,615 19,200
2011/03/24 1,700 1,700 1,700 1,700 100
2011/03/23 1,717 1,717 1,717 1,717 100
2011/03/22 1,599 1,677 1,599 1,677 500
2011/03/18 1,470 1,540 1,470 1,495 29,900
2011/03/17 1,411 1,579 1,401 1,550 20,100
2011/03/16 1,559 1,559 1,559 1,559 100
2011/03/15 1,415 1,535 1,398 1,490 88,500
2011/03/14 1,352 1,519 1,352 1,519 700
2011/03/11 1,640 1,655 1,640 1,654 17,700
2011/03/10 1,678 1,678 1,643 1,654 27,000
2011/03/09 1,655 1,657 1,631 1,650 27,400
2011/03/08 1,687 1,687 1,630 1,655 21,900
2011/03/07 1,733 1,735 1,668 1,670 40,000
2011/03/04 1,733 1,735 1,686 1,720 91,900
2011/03/03 1,712 1,712 1,712 1,712 100
2011/03/02 1,783 1,791 1,730 1,761 61,800
2011/03/01 1,696 1,869 1,696 1,863 71,300
2011/02/28 1,653 1,743 1,628 1,743 70,600
2011/02/25 1,662 1,662 1,662 1,662 100
2011/02/24 1,645 1,645 1,645 1,645 100
2011/02/23 1,500 1,545 1,495 1,545 48,800
2011/02/22 1,504 1,504 1,504 1,504 100
2011/02/21 1,497 1,537 1,496 1,535 35,500
2011/02/18 1,479 1,479 1,479 1,479 200
2011/02/17 1,470 1,500 1,468 1,500 16,700
2011/02/16 1,490 1,490 1,450 1,469 10,600
2011/02/15 1,461 1,481 1,461 1,474 1,500
2011/02/14 1,508 1,508 1,460 1,488 26,800
2011/02/10 1,493 1,508 1,480 1,508 9,700
2011/02/09 1,480 1,500 1,461 1,473 14,100
2011/02/08 1,510 1,511 1,486 1,503 7,700
2011/02/07 1,503 1,510 1,500 1,508 7,500
2011/02/04 1,480 1,496 1,467 1,496 23,300
2011/02/03 1,445 1,460 1,445 1,460 18,900
2011/02/02 1,420 1,445 1,420 1,445 16,100
2011/02/01 1,420 1,420 1,420 1,420 100
2011/01/31 1,367 1,375 1,355 1,366 21,000
2011/01/28 1,360 1,368 1,343 1,365 8,700
2011/01/27 1,362 1,368 1,357 1,368 7,100
2011/01/26 1,370 1,370 1,360 1,370 4,800
2011/01/25 1,360 1,380 1,360 1,378 3,200
2011/01/24 1,354 1,380 1,350 1,380 5,000
2011/01/21 1,343 1,360 1,325 1,325 26,700
2011/01/20 1,388 1,388 1,377 1,377 7,000
2011/01/19 1,400 1,400 1,378 1,379 6,600
2011/01/18 1,377 1,377 1,359 1,359 1,000
2011/01/17 1,418 1,418 1,385 1,400 9,200
2011/01/14 1,430 1,430 1,420 1,420 8,900
2011/01/13 1,451 1,453 1,435 1,437 6,900
2011/01/12 1,445 1,445 1,430 1,433 3,200
2011/01/11 1,455 1,455 1,434 1,441 4,600
2011/01/07 1,460 1,460 1,460 1,460 100
2011/01/06 1,460 1,463 1,456 1,462 30,100
2011/01/05 1,460 1,461 1,447 1,460 5,100
2011/01/04 1,453 1,454 1,437 1,447 6,100

このページの先頭へ