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
2021/12/30 2,461 2,479 2,451 2,471 430,000
2021/12/29 2,475 2,504 2,470 2,488 482,200
2021/12/28 2,500 2,508 2,488 2,506 532,900
2021/12/27 2,475 2,484 2,459 2,467 332,300
2021/12/24 2,495 2,503 2,477 2,495 376,200
2021/12/23 2,525 2,528 2,484 2,502 627,600
2021/12/22 2,505 2,513 2,475 2,483 688,200
2021/12/21 2,521 2,533 2,487 2,503 795,000
2021/12/20 2,479 2,533 2,467 2,501 612,000
2021/12/17 2,543 2,548 2,500 2,511 955,200
2021/12/16 2,519 2,550 2,516 2,541 961,700
2021/12/15 2,462 2,505 2,440 2,459 760,500
2021/12/14 2,542 2,562 2,495 2,499 664,700
2021/12/13 2,542 2,572 2,520 2,542 685,900
2021/12/10 2,530 2,551 2,506 2,527 715,200
2021/12/09 2,549 2,592 2,539 2,559 610,900
2021/12/08 2,592 2,601 2,558 2,571 1,258,400
2021/12/07 2,464 2,542 2,438 2,533 1,620,200
2021/12/06 2,412 2,439 2,374 2,378 947,700
2021/12/03 2,396 2,432 2,354 2,430 1,001,400
2021/12/02 2,455 2,463 2,365 2,392 1,240,100
2021/12/01 2,480 2,487 2,455 2,461 1,061,900
2021/11/30 2,590 2,633 2,488 2,488 2,240,600
2021/11/29 2,598 2,628 2,569 2,575 1,713,000
2021/11/26 2,681 2,701 2,623 2,648 782,700
2021/11/25 2,766 2,769 2,683 2,691 720,500
2021/11/24 2,847 2,852 2,746 2,757 1,061,800
2021/11/22 2,872 2,886 2,846 2,870 706,300
2021/11/19 2,820 2,847 2,791 2,841 635,300
2021/11/18 2,797 2,825 2,768 2,793 523,900
2021/11/17 2,848 2,849 2,789 2,790 604,700
2021/11/16 2,817 2,832 2,750 2,824 1,340,800
2021/11/15 2,750 2,865 2,741 2,849 1,132,300
2021/11/12 2,880 2,952 2,874 2,925 1,022,600
2021/11/11 2,801 2,854 2,801 2,835 533,100
2021/11/10 2,815 2,858 2,809 2,840 558,800
2021/11/09 2,832 2,842 2,806 2,830 539,300
2021/11/08 2,890 2,902 2,827 2,841 633,900
2021/11/05 2,915 2,953 2,868 2,908 864,600
2021/11/04 2,933 2,936 2,847 2,893 1,003,700
2021/11/02 2,960 2,961 2,887 2,897 912,000
2021/11/01 3,015 3,020 2,940 2,994 835,300
2021/10/29 2,993 3,025 2,941 2,999 640,600
2021/10/28 3,010 3,015 2,969 2,976 505,600
2021/10/27 3,000 3,015 2,961 2,993 404,300
2021/10/26 3,015 3,020 2,986 2,991 414,400
2021/10/25 2,959 3,015 2,951 2,999 375,800
2021/10/22 2,963 3,015 2,961 3,000 491,800
2021/10/21 2,970 3,020 2,953 2,982 621,800
2021/10/20 3,040 3,055 2,985 2,993 418,700
2021/10/19 2,974 3,015 2,973 3,005 908,300
2021/10/18 2,967 2,989 2,928 2,945 977,800
2021/10/15 2,947 2,960 2,910 2,948 907,100
2021/10/14 2,870 2,964 2,870 2,921 807,600
2021/10/13 2,795 2,882 2,790 2,865 823,800
2021/10/12 2,891 2,901 2,808 2,818 678,300
2021/10/11 2,851 2,924 2,817 2,917 703,300
2021/10/08 2,820 2,878 2,811 2,854 756,600
2021/10/07 2,794 2,839 2,753 2,780 914,300
2021/10/06 2,859 2,877 2,812 2,839 1,305,700
2021/10/05 2,957 2,974 2,830 2,844 957,900
2021/10/04 3,030 3,045 2,992 3,025 505,700
2021/10/01 3,075 3,090 2,996 3,040 584,900
2021/09/30 3,000 3,095 2,999 3,070 759,500
2021/09/29 3,125 3,130 3,015 3,035 926,200
2021/09/28 3,195 3,210 3,110 3,160 650,800
2021/09/27 3,320 3,340 3,230 3,240 576,700
2021/09/24 3,260 3,310 3,260 3,310 711,000
2021/09/22 3,275 3,285 3,235 3,250 576,300
2021/09/21 3,255 3,265 3,225 3,240 638,500
2021/09/17 3,310 3,310 3,280 3,285 903,300
2021/09/16 3,280 3,315 3,270 3,300 488,000
2021/09/15 3,325 3,330 3,275 3,290 475,000
2021/09/14 3,300 3,315 3,265 3,305 876,900
2021/09/13 3,290 3,340 3,280 3,325 587,600
2021/09/10 3,320 3,355 3,310 3,340 922,100
2021/09/09 3,370 3,385 3,340 3,350 668,200
2021/09/08 3,315 3,365 3,315 3,360 845,200
2021/09/07 3,335 3,345 3,320 3,335 611,300
2021/09/06 3,285 3,330 3,285 3,315 684,200
2021/09/03 3,275 3,300 3,255 3,275 712,300
2021/09/02 3,265 3,280 3,230 3,260 771,900
2021/09/01 3,275 3,285 3,210 3,235 757,200
2021/08/31 3,270 3,335 3,260 3,330 702,900
2021/08/30 3,215 3,250 3,150 3,245 1,101,500
2021/08/27 3,250 3,260 3,175 3,190 851,500
2021/08/26 3,285 3,295 3,245 3,295 798,500
2021/08/25 3,205 3,265 3,195 3,245 490,600
2021/08/24 3,225 3,255 3,160 3,185 736,000
2021/08/23 3,195 3,250 3,185 3,240 833,000
2021/08/20 3,110 3,230 3,105 3,135 1,169,400
2021/08/19 3,045 3,135 3,010 3,115 516,500
2021/08/18 3,065 3,085 3,015 3,060 586,100
2021/08/17 3,125 3,160 3,090 3,095 706,900
2021/08/16 2,940 3,115 2,868 3,105 1,585,000
2021/08/13 3,020 3,060 2,999 3,010 648,200
2021/08/12 2,995 2,996 2,951 2,983 549,900
2021/08/11 3,025 3,050 2,955 2,993 762,600
2021/08/10 3,030 3,090 3,020 3,045 648,000
2021/08/06 3,005 3,045 3,005 3,040 547,000
2021/08/05 3,005 3,055 2,997 3,020 576,600
2021/08/04 3,010 3,015 2,974 2,988 543,900
2021/08/03 3,035 3,045 3,005 3,030 456,100
2021/08/02 3,020 3,050 2,993 3,035 697,200
2021/07/30 3,005 3,005 2,925 2,958 1,356,800
2021/07/29 2,995 3,010 2,969 3,005 1,236,800
2021/07/28 2,968 2,995 2,935 2,985 1,268,200
2021/07/27 2,974 2,990 2,955 2,981 1,164,700
2021/07/26 2,977 3,005 2,940 2,953 1,574,600
2021/07/21 2,918 2,983 2,896 2,927 1,835,300
2021/07/20 2,775 2,876 2,773 2,851 1,404,100
2021/07/19 2,759 2,784 2,732 2,775 582,900
2021/07/16 2,753 2,787 2,727 2,761 740,800
2021/07/15 2,817 2,838 2,767 2,774 621,100
2021/07/14 2,805 2,843 2,779 2,831 703,600
2021/07/13 2,855 2,860 2,803 2,813 756,300
2021/07/12 2,842 2,866 2,807 2,835 1,058,300
2021/07/09 2,803 2,811 2,711 2,768 1,517,800
2021/07/08 2,752 2,830 2,746 2,807 1,607,100
2021/07/07 2,722 2,799 2,670 2,780 1,649,800
2021/07/06 2,700 2,716 2,656 2,660 574,000
2021/07/05 2,634 2,682 2,615 2,658 608,200
2021/07/02 2,648 2,672 2,639 2,656 720,200
2021/07/01 2,670 2,688 2,637 2,649 834,900
2021/06/30 2,629 2,660 2,622 2,656 758,600
2021/06/29 2,566 2,634 2,545 2,633 960,100
2021/06/28 2,589 2,596 2,570 2,584 596,400
2021/06/25 2,640 2,640 2,585 2,598 570,900
2021/06/24 2,635 2,641 2,612 2,627 606,400
2021/06/23 2,637 2,685 2,626 2,637 923,500
2021/06/22 2,600 2,624 2,590 2,623 956,700
2021/06/21 2,601 2,605 2,523 2,523 978,700
2021/06/18 2,643 2,660 2,615 2,627 2,046,000
2021/06/17 2,639 2,648 2,591 2,608 870,600
2021/06/16 2,688 2,696 2,666 2,683 573,400
2021/06/15 2,696 2,717 2,672 2,717 712,500
2021/06/14 2,656 2,668 2,630 2,667 574,900
2021/06/11 2,676 2,687 2,625 2,637 791,900
2021/06/10 2,644 2,696 2,644 2,661 627,000
2021/06/09 2,661 2,700 2,661 2,694 837,800
2021/06/08 2,683 2,692 2,626 2,649 635,700
2021/06/07 2,677 2,694 2,640 2,666 767,200
2021/06/04 2,712 2,737 2,685 2,705 884,000
2021/06/03 2,701 2,742 2,667 2,737 1,147,500
2021/06/02 2,675 2,690 2,627 2,677 739,000
2021/06/01 2,673 2,674 2,589 2,641 1,431,900
2021/05/31 2,742 2,783 2,704 2,708 584,400
2021/05/28 2,752 2,788 2,723 2,740 770,700
2021/05/27 2,780 2,788 2,730 2,738 2,324,800
2021/05/26 2,839 2,844 2,805 2,806 537,900
2021/05/25 2,870 2,887 2,830 2,841 599,300
2021/05/24 2,875 2,891 2,855 2,871 719,400
2021/05/21 2,869 2,885 2,830 2,856 630,900
2021/05/20 2,903 2,914 2,850 2,855 472,800
2021/05/19 2,892 2,919 2,863 2,909 768,600
2021/05/18 2,855 2,923 2,846 2,892 847,600
2021/05/17 2,922 2,934 2,855 2,862 882,700
2021/05/14 2,809 2,891 2,807 2,876 695,900
2021/05/13 2,839 2,852 2,765 2,771 733,200
2021/05/12 2,922 2,952 2,828 2,854 731,500
2021/05/11 2,950 2,950 2,882 2,902 648,100
2021/05/10 2,899 2,974 2,893 2,968 519,000
2021/05/07 2,950 2,971 2,933 2,941 501,600
2021/05/06 2,971 2,993 2,951 2,963 654,800
2021/04/30 2,953 2,976 2,921 2,942 691,700
2021/04/28 2,941 3,030 2,932 2,990 684,600
2021/04/27 2,983 2,991 2,941 2,960 899,400
2021/04/26 2,968 3,010 2,927 2,996 1,032,100
2021/04/23 2,927 3,005 2,920 2,989 704,300
2021/04/22 2,950 3,010 2,925 2,991 756,700
2021/04/21 2,915 2,963 2,886 2,913 1,160,400
2021/04/20 2,952 3,070 2,951 3,035 896,500
2021/04/19 3,025 3,025 2,963 2,967 943,600
2021/04/16 2,986 3,035 2,980 3,005 388,200
2021/04/15 2,938 3,010 2,920 3,000 847,900
2021/04/14 3,000 3,020 2,924 2,930 1,337,900
2021/04/13 3,045 3,050 2,965 3,010 2,005,300
2021/04/12 3,155 3,180 3,125 3,140 556,300
2021/04/09 3,120 3,190 3,110 3,145 626,000
2021/04/08 3,130 3,135 3,090 3,095 621,900
2021/04/07 3,065 3,095 3,035 3,075 1,118,400
2021/04/06 3,110 3,130 3,000 3,000 853,000
2021/04/05 3,140 3,150 3,095 3,140 610,600
2021/04/02 3,145 3,155 3,105 3,125 398,600
2021/04/01 3,095 3,140 3,075 3,100 540,300
2021/03/31 3,050 3,115 3,030 3,050 763,700
2021/03/30 3,175 3,185 3,090 3,110 607,900
2021/03/29 3,220 3,225 3,135 3,170 852,900
2021/03/26 3,120 3,200 3,115 3,195 772,300
2021/03/25 3,145 3,165 3,065 3,100 813,400
2021/03/24 3,135 3,170 3,095 3,135 1,008,900
2021/03/23 3,145 3,195 3,090 3,125 1,154,800
2021/03/22 3,080 3,105 3,035 3,090 810,400
2021/03/19 3,075 3,110 3,050 3,080 1,317,400
2021/03/18 3,015 3,115 3,015 3,115 1,408,900
2021/03/17 3,095 3,115 2,990 2,991 1,144,800
2021/03/16 3,025 3,080 3,000 3,070 855,800
2021/03/15 2,981 3,035 2,971 3,025 652,400
2021/03/12 2,964 3,005 2,961 2,983 1,476,500
2021/03/11 2,996 3,025 2,959 3,010 1,144,500
2021/03/10 2,997 3,015 2,965 2,977 1,039,700
2021/03/09 3,040 3,040 2,980 2,987 1,158,400
2021/03/08 3,080 3,080 3,015 3,035 871,900
2021/03/05 3,030 3,060 2,997 3,060 473,700
2021/03/04 3,080 3,090 3,015 3,065 722,400
2021/03/03 3,135 3,135 3,055 3,120 706,300
2021/03/02 3,140 3,155 3,080 3,110 1,002,600
2021/03/01 3,150 3,170 3,055 3,105 811,000
2021/02/26 3,160 3,165 3,055 3,055 874,800
2021/02/25 3,220 3,220 3,135 3,150 630,600
2021/02/24 3,240 3,250 3,170 3,175 809,100
2021/02/22 3,355 3,375 3,265 3,280 570,700
2021/02/19 3,520 3,535 3,360 3,370 715,800
2021/02/18 3,350 3,515 3,340 3,490 1,384,600
2021/02/17 3,305 3,350 3,275 3,345 624,300
2021/02/16 3,260 3,380 3,260 3,320 504,900
2021/02/15 3,190 3,300 3,185 3,255 1,165,400
2021/02/12 3,360 3,410 3,355 3,400 801,900
2021/02/10 3,300 3,360 3,270 3,355 678,000
2021/02/09 3,275 3,310 3,245 3,310 1,055,300
2021/02/08 3,190 3,350 3,180 3,330 1,111,200
2021/02/05 3,450 3,450 3,250 3,290 1,310,400
2021/02/04 3,520 3,540 3,465 3,465 362,000
2021/02/03 3,500 3,525 3,470 3,525 502,100
2021/02/02 3,425 3,470 3,405 3,470 398,600
2021/02/01 3,440 3,480 3,380 3,420 522,300
2021/01/29 3,460 3,470 3,410 3,440 684,500
2021/01/28 3,390 3,475 3,385 3,455 1,910,400
2021/01/27 3,410 3,500 3,380 3,490 764,200
2021/01/26 3,385 3,405 3,365 3,395 765,100
2021/01/25 3,435 3,455 3,390 3,455 951,600
2021/01/22 3,505 3,540 3,410 3,480 928,900
2021/01/21 3,480 3,525 3,460 3,510 927,400
2021/01/20 3,535 3,540 3,375 3,430 734,100
2021/01/19 3,565 3,590 3,520 3,530 267,700
2021/01/18 3,515 3,590 3,515 3,555 349,800
2021/01/15 3,610 3,610 3,480 3,480 616,000
2021/01/14 3,590 3,650 3,575 3,630 560,300
2021/01/13 3,635 3,655 3,520 3,595 801,500
2021/01/12 3,710 3,735 3,650 3,650 462,900
2021/01/08 3,650 3,700 3,645 3,690 647,800
2021/01/07 3,685 3,770 3,670 3,680 662,200
2021/01/06 3,720 3,780 3,635 3,640 389,500
2021/01/05 3,690 3,730 3,650 3,715 425,700
2021/01/04 3,760 3,775 3,660 3,700 346,400

このページの先頭へ