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
2012/12/28 3,260 3,330 3,220 3,320 25,600
2012/12/27 3,220 3,275 3,180 3,225 19,500
2012/12/26 3,250 3,300 3,200 3,260 26,000
2012/12/25 3,210 3,285 3,160 3,280 38,900
2012/12/21 3,120 3,195 3,115 3,185 14,300
2012/12/20 3,140 3,180 3,110 3,120 17,800
2012/12/19 3,200 3,230 3,170 3,170 33,400
2012/12/18 3,080 3,255 3,075 3,240 39,600
2012/12/17 3,235 3,250 3,060 3,150 25,900
2012/12/14 3,235 3,240 3,100 3,140 27,100
2012/12/13 3,125 3,270 3,125 3,235 25,500
2012/12/12 3,085 3,270 3,050 3,165 53,000
2012/12/11 3,100 3,135 3,020 3,090 31,700
2012/12/10 3,090 3,135 3,000 3,100 31,300
2012/12/07 3,085 3,095 2,970 3,050 24,200
2012/12/06 2,885 3,015 2,884 2,993 50,600
2012/12/05 2,833 2,880 2,800 2,871 40,100
2012/12/04 2,844 2,844 2,800 2,837 22,300
2012/12/03 2,930 2,931 2,791 2,794 33,700
2012/11/30 2,840 2,980 2,840 2,980 22,200
2012/11/29 2,820 2,947 2,810 2,888 35,800
2012/11/28 2,790 2,815 2,730 2,776 19,100
2012/11/27 2,676 2,774 2,676 2,740 19,300
2012/11/26 2,745 2,814 2,720 2,720 16,800
2012/11/22 2,760 2,834 2,729 2,738 22,700
2012/11/21 2,876 2,900 2,702 2,710 36,700
2012/11/20 2,665 2,969 2,660 2,900 56,500
2012/11/19 2,657 2,700 2,640 2,665 19,800
2012/11/16 2,546 2,700 2,546 2,657 40,900
2012/11/15 2,493 2,626 2,490 2,596 69,500
2012/11/14 2,369 2,430 2,369 2,402 24,000
2012/11/13 2,302 2,350 2,300 2,319 17,200
2012/11/12 2,380 2,440 2,332 2,332 11,700
2012/11/09 2,400 2,400 2,376 2,385 13,300
2012/11/08 2,436 2,436 2,351 2,429 8,800
2012/11/07 2,462 2,462 2,430 2,449 5,600
2012/11/06 2,415 2,461 2,415 2,461 10,000
2012/11/05 2,433 2,466 2,407 2,415 10,700
2012/11/02 2,397 2,445 2,380 2,436 21,000
2012/11/01 2,342 2,389 2,325 2,347 15,900
2012/10/31 2,420 2,425 2,350 2,369 27,500
2012/10/30 2,425 2,496 2,423 2,430 9,200
2012/10/29 2,480 2,485 2,425 2,455 8,200
2012/10/26 2,515 2,515 2,421 2,440 17,700
2012/10/25 2,525 2,535 2,494 2,515 9,600
2012/10/24 2,549 2,550 2,505 2,550 14,900
2012/10/23 2,515 2,549 2,509 2,549 19,500
2012/10/22 2,511 2,530 2,500 2,509 10,500
2012/10/19 2,520 2,568 2,510 2,510 16,500
2012/10/18 2,490 2,516 2,443 2,490 26,000
2012/10/17 2,470 2,528 2,465 2,490 10,500
2012/10/16 2,460 2,494 2,460 2,465 21,700
2012/10/15 2,401 2,495 2,401 2,449 27,600
2012/10/12 2,406 2,445 2,389 2,401 24,400
2012/10/11 2,489 2,491 2,398 2,398 15,400
2012/10/10 2,472 2,520 2,472 2,496 16,900
2012/10/09 2,463 2,495 2,461 2,469 17,400
2012/10/05 2,510 2,512 2,455 2,457 21,800
2012/10/04 2,545 2,550 2,500 2,540 32,600
2012/10/03 2,597 2,600 2,502 2,520 29,200
2012/10/02 2,508 2,640 2,500 2,605 48,400
2012/10/01 2,480 2,510 2,430 2,510 13,900
2012/09/28 2,437 2,480 2,406 2,480 22,000
2012/09/27 2,439 2,492 2,397 2,487 33,700
2012/09/26 2,456 2,459 2,430 2,438 12,000
2012/09/25 2,348 2,456 2,320 2,456 27,000
2012/09/24 2,295 2,315 2,280 2,298 10,700
2012/09/21 2,400 2,400 2,302 2,302 35,900
2012/09/20 2,470 2,470 2,410 2,414 9,300
2012/09/19 2,493 2,493 2,443 2,490 9,500
2012/09/18 2,453 2,459 2,405 2,443 21,400
2012/09/14 2,470 2,472 2,403 2,403 24,700
2012/09/13 2,485 2,494 2,447 2,470 9,600
2012/09/12 2,450 2,489 2,450 2,485 8,200
2012/09/11 2,428 2,490 2,422 2,450 11,900
2012/09/10 2,453 2,462 2,407 2,422 19,100
2012/09/07 2,490 2,506 2,481 2,498 21,300
2012/09/06 2,460 2,514 2,452 2,506 25,500
2012/09/05 2,450 2,480 2,406 2,461 20,400
2012/09/04 2,420 2,449 2,412 2,418 15,100
2012/09/03 2,400 2,500 2,385 2,422 18,600
2012/08/31 2,400 2,446 2,381 2,416 31,500
2012/08/30 2,412 2,415 2,375 2,411 21,200
2012/08/29 2,279 2,412 2,279 2,412 47,600
2012/08/28 2,294 2,294 2,241 2,279 13,500
2012/08/27 2,195 2,310 2,174 2,300 37,800
2012/08/24 2,172 2,247 2,154 2,195 37,100
2012/08/23 2,155 2,250 2,155 2,248 28,700
2012/08/22 2,212 2,225 2,105 2,155 35,900
2012/08/21 2,261 2,285 2,230 2,284 22,900
2012/08/20 2,255 2,269 2,206 2,255 8,500
2012/08/17 2,290 2,300 2,251 2,285 12,900
2012/08/16 2,255 2,300 2,255 2,300 19,600
2012/08/15 2,194 2,248 2,193 2,248 16,600
2012/08/14 2,185 2,215 2,185 2,205 46,700
2012/08/13 2,170 2,184 2,170 2,173 26,000
2012/08/10 2,140 2,165 2,140 2,160 26,800
2012/08/09 2,140 2,150 2,132 2,140 17,100
2012/08/08 2,153 2,160 2,140 2,149 19,500
2012/08/07 2,162 2,162 2,148 2,153 10,600
2012/08/06 2,170 2,170 2,154 2,160 3,100
2012/08/03 2,170 2,170 2,146 2,150 3,700
2012/08/02 2,141 2,150 2,141 2,150 5,800
2012/08/01 2,142 2,142 2,137 2,141 1,000
2012/07/31 2,149 2,149 2,139 2,141 4,900
2012/07/30 2,120 2,125 2,118 2,123 10,600
2012/07/27 2,100 2,110 2,100 2,109 11,300
2012/07/26 2,085 2,086 2,081 2,082 5,100
2012/07/25 2,100 2,101 2,082 2,084 12,000
2012/07/24 2,081 2,110 2,081 2,100 3,200
2012/07/23 2,120 2,130 2,117 2,120 6,300
2012/07/20 2,131 2,143 2,104 2,128 8,100
2012/07/19 2,124 2,150 2,124 2,144 22,100
2012/07/18 2,135 2,154 2,132 2,150 19,300
2012/07/17 2,140 2,155 2,118 2,135 13,300
2012/07/13 2,120 2,149 2,100 2,130 15,400
2012/07/12 2,083 2,125 2,083 2,125 38,800
2012/07/11 2,063 2,121 2,050 2,102 20,600
2012/07/10 2,120 2,130 2,100 2,113 8,800
2012/07/09 2,120 2,140 2,119 2,139 20,300
2012/07/06 2,070 2,110 2,058 2,110 14,100
2012/07/05 2,096 2,096 2,050 2,063 25,700
2012/07/04 2,070 2,070 2,035 2,050 23,700
2012/07/03 2,046 2,075 2,028 2,075 11,200
2012/07/02 2,068 2,068 2,021 2,046 12,800
2012/06/29 2,050 2,099 2,050 2,099 8,300
2012/06/28 2,079 2,079 2,025 2,041 5,000
2012/06/27 2,061 2,091 2,025 2,090 18,700
2012/06/26 2,079 2,100 2,064 2,079 22,100
2012/06/25 2,011 2,067 2,000 2,029 20,800
2012/06/22 2,012 2,026 2,011 2,016 17,400
2012/06/21 2,030 2,080 2,020 2,050 7,700
2012/06/20 2,050 2,050 2,010 2,030 6,200
2012/06/19 2,020 2,073 2,020 2,069 2,500
2012/06/18 2,009 2,080 1,992 2,035 13,500
2012/06/15 1,975 2,030 1,975 1,996 14,900
2012/06/14 2,001 2,028 1,962 1,975 12,700
2012/06/13 2,075 2,098 2,005 2,050 17,700
2012/06/12 2,150 2,150 2,075 2,075 3,700
2012/06/11 2,100 2,157 2,089 2,157 11,300
2012/06/08 2,088 2,100 2,061 2,089 16,600
2012/06/07 2,118 2,119 2,056 2,060 14,800
2012/06/06 2,100 2,110 2,070 2,110 8,300
2012/06/05 2,070 2,119 2,063 2,114 19,300
2012/06/04 1,980 2,079 1,980 2,071 33,600
2012/06/01 2,028 2,060 2,027 2,030 16,900
2012/05/31 1,940 2,077 1,930 2,064 63,000
2012/05/30 1,923 1,930 1,920 1,925 27,000
2012/05/29 1,992 2,010 1,890 1,921 37,400
2012/05/28 2,063 2,064 2,000 2,039 12,000
2012/05/25 2,077 2,077 2,004 2,054 5,800
2012/05/24 2,090 2,090 2,045 2,049 9,900
2012/05/23 2,091 2,091 2,001 2,040 13,400
2012/05/22 2,100 2,115 2,081 2,091 19,200
2012/05/21 2,149 2,150 2,095 2,150 16,900
2012/05/18 2,130 2,160 2,110 2,150 19,000
2012/05/17 2,108 2,140 2,100 2,104 12,600
2012/05/16 2,090 2,165 2,090 2,159 78,700
2012/05/15 2,035 2,075 2,007 2,040 12,000
2012/05/14 2,130 2,130 1,996 2,030 28,700
2012/05/11 2,120 2,150 2,115 2,150 9,100
2012/05/10 2,110 2,120 2,100 2,107 5,500
2012/05/09 2,168 2,179 2,103 2,103 10,800
2012/05/08 2,168 2,180 2,154 2,173 11,000
2012/05/07 2,180 2,230 2,168 2,173 25,800
2012/05/02 2,180 2,180 2,153 2,180 7,700
2012/05/01 2,158 2,187 2,121 2,156 4,000
2012/04/27 2,180 2,185 2,140 2,161 11,600
2012/04/26 2,106 2,155 2,106 2,155 12,400
2012/04/25 2,051 2,199 2,050 2,101 40,900
2012/04/24 2,053 2,070 2,050 2,050 15,800
2012/04/23 2,125 2,126 2,056 2,056 19,400
2012/04/20 2,122 2,166 2,112 2,125 16,200
2012/04/19 2,224 2,224 2,146 2,155 12,500
2012/04/18 2,225 2,225 2,115 2,215 35,500
2012/04/17 2,100 2,240 2,099 2,225 68,200
2012/04/16 2,099 2,177 2,092 2,150 31,500
2012/04/13 2,130 2,130 2,047 2,068 21,400
2012/04/12 2,076 2,150 2,070 2,120 33,200
2012/04/11 2,050 2,119 2,050 2,087 33,300
2012/04/10 2,021 2,099 2,021 2,072 23,700
2012/04/09 2,050 2,100 2,013 2,013 26,700
2012/04/06 2,161 2,161 2,092 2,100 26,500
2012/04/05 2,146 2,205 2,140 2,200 36,100
2012/04/04 2,095 2,126 2,095 2,118 16,900
2012/04/03 2,100 2,118 2,070 2,104 37,900
2012/04/02 2,070 2,110 2,065 2,106 28,200
2012/03/30 2,013 2,090 2,001 2,077 48,300
2012/03/29 2,000 2,001 1,982 1,992 27,700
2012/03/28 1,955 1,990 1,934 1,980 15,000
2012/03/27 1,962 1,967 1,930 1,932 14,100
2012/03/26 1,986 2,000 1,946 1,998 38,900
2012/03/23 1,924 1,924 1,901 1,913 16,700
2012/03/22 1,936 1,950 1,921 1,924 10,800
2012/03/21 1,927 1,976 1,915 1,976 41,500
2012/03/19 1,925 1,934 1,911 1,927 18,600
2012/03/16 1,895 1,959 1,848 1,954 25,500
2012/03/15 1,882 1,905 1,850 1,873 21,000
2012/03/14 1,892 1,902 1,860 1,882 30,200
2012/03/13 1,924 1,927 1,896 1,902 28,900
2012/03/12 1,899 1,968 1,851 1,964 21,700
2012/03/09 1,849 1,938 1,813 1,938 133,400
2012/03/08 1,900 1,900 1,850 1,850 10,900
2012/03/07 1,912 1,930 1,874 1,900 21,900
2012/03/06 1,900 1,939 1,900 1,933 2,400
2012/03/05 1,865 1,940 1,851 1,925 15,000
2012/03/02 1,900 1,900 1,825 1,825 3,900
2012/03/01 1,913 1,913 1,850 1,880 2,400
2012/02/29 1,899 1,967 1,853 1,967 52,600
2012/02/28 1,928 1,928 1,886 1,912 20,500
2012/02/27 1,940 1,950 1,881 1,920 29,200
2012/02/24 1,999 2,000 1,966 2,000 600
2012/02/23 1,990 1,990 1,990 1,990 200
2012/02/22 1,918 1,934 1,881 1,900 55,800
2012/02/21 1,969 1,971 1,969 1,971 200
2012/02/20 1,989 1,996 1,950 1,993 19,000
2012/02/17 1,959 1,988 1,931 1,968 21,200
2012/02/16 1,960 1,960 1,927 1,927 1,900
2012/02/15 1,884 2,001 1,884 1,999 100,800
2012/02/14 1,807 1,848 1,785 1,848 7,900
2012/02/13 1,830 1,830 1,802 1,802 21,900
2012/02/10 1,775 1,837 1,757 1,837 27,400
2012/02/09 1,700 1,770 1,690 1,748 40,600
2012/02/08 1,703 1,735 1,702 1,702 32,300
2012/02/07 1,705 1,716 1,700 1,709 18,200
2012/02/06 1,716 1,718 1,690 1,703 32,000
2012/02/03 1,836 1,836 1,836 1,836 100
2012/02/02 1,784 1,784 1,695 1,728 24,000
2012/02/01 1,740 1,794 1,731 1,794 12,200
2012/01/31 1,796 1,796 1,796 1,796 100
2012/01/30 1,765 1,765 1,711 1,729 22,400
2012/01/27 1,755 1,813 1,755 1,795 24,800
2012/01/26 1,767 1,780 1,767 1,772 28,400
2012/01/25 1,794 1,803 1,771 1,790 21,600
2012/01/24 1,815 1,815 1,779 1,794 32,200
2012/01/23 1,648 1,756 1,648 1,756 600
2012/01/20 1,721 1,745 1,660 1,740 12,800
2012/01/19 1,680 1,682 1,635 1,641 10,100
2012/01/18 1,671 1,671 1,648 1,648 300
2012/01/17 1,675 1,692 1,673 1,674 16,000
2012/01/16 1,658 1,675 1,656 1,675 7,100
2012/01/13 1,670 1,670 1,670 1,670 100
2012/01/12 1,880 1,880 1,689 1,689 500
2012/01/11 1,727 1,740 1,721 1,730 17,600
2012/01/10 1,724 1,775 1,716 1,756 11,900
2012/01/06 1,770 1,770 1,724 1,724 12,900
2012/01/05 1,827 1,827 1,751 1,751 9,400
2012/01/04 1,780 1,807 1,770 1,787 11,900

このページの先頭へ