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
2022/12/30 2,212 2,239 2,151 2,164 728,400
2022/12/29 2,150 2,189 2,144 2,189 526,000
2022/12/28 2,153 2,184 2,143 2,164 584,900
2022/12/27 2,173 2,189 2,166 2,180 488,300
2022/12/26 2,202 2,206 2,138 2,141 604,700
2022/12/23 2,205 2,226 2,196 2,202 518,000
2022/12/22 2,225 2,234 2,191 2,224 712,500
2022/12/21 2,265 2,268 2,208 2,215 950,000
2022/12/20 2,346 2,370 2,248 2,267 901,700
2022/12/19 2,364 2,382 2,348 2,348 714,300
2022/12/16 2,400 2,414 2,376 2,402 1,016,900
2022/12/15 2,476 2,481 2,437 2,441 791,100
2022/12/14 2,500 2,506 2,454 2,495 835,600
2022/12/13 2,558 2,567 2,476 2,487 1,053,500
2022/12/12 2,535 2,571 2,519 2,544 442,500
2022/12/09 2,491 2,571 2,491 2,563 756,600
2022/12/08 2,513 2,517 2,466 2,472 860,400
2022/12/07 2,435 2,513 2,423 2,498 864,500
2022/12/06 2,476 2,490 2,458 2,472 717,100
2022/12/05 2,481 2,506 2,454 2,496 751,800
2022/12/02 2,531 2,545 2,470 2,473 1,243,500
2022/12/01 2,495 2,540 2,490 2,530 1,089,100
2022/11/30 2,449 2,455 2,408 2,414 1,954,900
2022/11/29 2,485 2,497 2,453 2,474 725,600
2022/11/28 2,596 2,607 2,496 2,501 959,700
2022/11/25 2,676 2,681 2,597 2,598 609,300
2022/11/24 2,638 2,678 2,628 2,671 1,117,500
2022/11/22 2,550 2,600 2,540 2,571 741,700
2022/11/21 2,544 2,555 2,483 2,503 842,500
2022/11/18 2,551 2,558 2,523 2,545 680,900
2022/11/17 2,523 2,579 2,523 2,534 623,300
2022/11/16 2,592 2,604 2,515 2,517 1,069,700
2022/11/15 2,586 2,612 2,572 2,587 1,266,100
2022/11/14 2,536 2,582 2,512 2,579 1,760,600
2022/11/11 2,480 2,525 2,448 2,517 1,285,200
2022/11/10 2,400 2,422 2,385 2,392 704,700
2022/11/09 2,452 2,460 2,414 2,425 809,000
2022/11/08 2,420 2,447 2,398 2,436 671,100
2022/11/07 2,385 2,447 2,381 2,422 575,500
2022/11/04 2,447 2,453 2,376 2,383 732,800
2022/11/02 2,480 2,513 2,467 2,497 527,400
2022/11/01 2,540 2,542 2,490 2,513 536,400
2022/10/31 2,527 2,547 2,506 2,534 849,800
2022/10/28 2,469 2,514 2,427 2,477 2,180,600
2022/10/27 2,515 2,553 2,505 2,519 750,000
2022/10/26 2,500 2,553 2,491 2,508 788,000
2022/10/25 2,473 2,488 2,443 2,458 740,900
2022/10/24 2,494 2,513 2,464 2,464 454,000
2022/10/21 2,495 2,517 2,474 2,474 559,200
2022/10/20 2,495 2,525 2,491 2,503 595,700
2022/10/19 2,582 2,615 2,540 2,540 578,100
2022/10/18 2,563 2,594 2,533 2,569 839,700
2022/10/17 2,556 2,584 2,490 2,513 856,200
2022/10/14 2,593 2,598 2,535 2,593 1,151,700
2022/10/13 2,489 2,539 2,469 2,469 929,000
2022/10/12 2,454 2,542 2,454 2,492 1,089,500
2022/10/11 2,519 2,552 2,452 2,459 984,100
2022/10/07 2,499 2,575 2,492 2,526 905,300
2022/10/06 2,550 2,560 2,514 2,528 850,900
2022/10/05 2,500 2,554 2,473 2,552 1,099,000
2022/10/04 2,406 2,457 2,403 2,457 831,700
2022/10/03 2,320 2,374 2,282 2,361 900,100
2022/09/30 2,316 2,335 2,286 2,317 990,800
2022/09/29 2,284 2,333 2,274 2,325 816,500
2022/09/28 2,256 2,299 2,233 2,272 1,058,000
2022/09/27 2,291 2,323 2,276 2,283 897,400
2022/09/26 2,242 2,278 2,238 2,253 1,108,500
2022/09/22 2,319 2,332 2,283 2,309 760,800
2022/09/21 2,374 2,396 2,317 2,367 776,400
2022/09/20 2,387 2,425 2,387 2,412 486,100
2022/09/16 2,389 2,429 2,381 2,409 815,600
2022/09/15 2,460 2,466 2,392 2,408 881,400
2022/09/14 2,438 2,511 2,426 2,472 686,500
2022/09/13 2,493 2,517 2,483 2,512 689,100
2022/09/12 2,517 2,531 2,500 2,522 575,600
2022/09/09 2,449 2,486 2,445 2,467 801,900
2022/09/08 2,441 2,442 2,410 2,437 553,900
2022/09/07 2,376 2,382 2,335 2,377 564,100
2022/09/06 2,389 2,459 2,381 2,408 983,500
2022/09/05 2,361 2,375 2,319 2,373 793,200
2022/09/02 2,438 2,440 2,365 2,382 1,039,600
2022/09/01 2,471 2,484 2,431 2,444 759,100
2022/08/31 2,447 2,508 2,446 2,505 1,101,300
2022/08/30 2,406 2,448 2,392 2,447 716,200
2022/08/29 2,465 2,473 2,415 2,423 1,101,400
2022/08/26 2,557 2,572 2,518 2,560 679,000
2022/08/25 2,501 2,558 2,490 2,552 993,500
2022/08/24 2,531 2,537 2,492 2,498 859,400
2022/08/23 2,521 2,538 2,492 2,516 1,104,100
2022/08/22 2,553 2,601 2,552 2,579 745,600
2022/08/19 2,674 2,680 2,552 2,584 1,103,700
2022/08/18 2,652 2,668 2,594 2,626 1,225,800
2022/08/17 2,680 2,697 2,646 2,692 949,700
2022/08/16 2,710 2,741 2,695 2,713 1,030,000
2022/08/15 2,640 2,727 2,639 2,704 1,735,900
2022/08/12 2,453 2,534 2,441 2,527 1,110,800
2022/08/10 2,374 2,440 2,346 2,440 893,900
2022/08/09 2,402 2,473 2,400 2,459 1,727,000
2022/08/08 2,359 2,403 2,344 2,394 1,425,400
2022/08/05 2,414 2,431 2,339 2,382 2,060,900
2022/08/04 2,491 2,494 2,431 2,464 844,600
2022/08/03 2,454 2,474 2,434 2,462 923,700
2022/08/02 2,527 2,539 2,383 2,408 1,074,800
2022/08/01 2,438 2,549 2,420 2,540 996,000
2022/07/29 2,468 2,493 2,442 2,449 867,700
2022/07/28 2,430 2,459 2,407 2,443 1,004,400
2022/07/27 2,410 2,429 2,384 2,416 951,600
2022/07/26 2,420 2,420 2,353 2,375 927,600
2022/07/25 2,450 2,489 2,445 2,485 820,200
2022/07/22 2,443 2,469 2,426 2,464 807,200
2022/07/21 2,433 2,458 2,430 2,450 943,200
2022/07/20 2,430 2,462 2,401 2,450 889,800
2022/07/19 2,435 2,443 2,381 2,394 1,187,100
2022/07/15 2,401 2,448 2,401 2,437 967,900
2022/07/14 2,299 2,373 2,286 2,362 979,500
2022/07/13 2,270 2,312 2,239 2,292 1,162,000
2022/07/12 2,240 2,266 2,201 2,236 1,959,100
2022/07/11 2,420 2,424 2,340 2,357 1,411,400
2022/07/08 2,371 2,399 2,343 2,388 1,375,900
2022/07/07 2,350 2,414 2,330 2,375 2,188,000
2022/07/06 2,254 2,347 2,241 2,335 2,689,000
2022/07/05 2,175 2,213 2,169 2,204 1,407,600
2022/07/04 2,091 2,150 2,070 2,141 1,215,600
2022/07/01 2,027 2,087 2,023 2,072 1,075,300
2022/06/30 2,070 2,087 2,039 2,048 1,401,400
2022/06/29 2,000 2,056 1,994 2,040 1,530,300
2022/06/28 2,052 2,070 2,023 2,060 1,659,400
2022/06/27 1,992 2,054 1,987 2,047 1,786,900
2022/06/24 1,907 1,974 1,886 1,960 1,478,100
2022/06/23 1,830 1,867 1,830 1,846 945,200
2022/06/22 1,815 1,843 1,806 1,824 1,418,000
2022/06/21 1,734 1,775 1,716 1,765 1,232,000
2022/06/20 1,773 1,789 1,717 1,724 932,400
2022/06/17 1,760 1,784 1,727 1,750 1,263,600
2022/06/16 1,810 1,848 1,791 1,793 1,271,800
2022/06/15 1,751 1,795 1,721 1,780 2,008,400
2022/06/14 1,846 1,851 1,805 1,834 1,559,800
2022/06/13 1,900 1,911 1,869 1,891 1,042,200
2022/06/10 1,914 1,946 1,895 1,926 701,100
2022/06/09 1,951 1,979 1,930 1,951 922,400
2022/06/08 1,930 1,971 1,929 1,964 1,054,200
2022/06/07 1,887 1,901 1,875 1,883 909,500
2022/06/06 1,862 1,904 1,841 1,897 615,800
2022/06/03 1,926 1,949 1,885 1,888 1,147,700
2022/06/02 1,913 1,920 1,860 1,886 1,076,700
2022/06/01 1,921 1,984 1,918 1,953 1,020,700
2022/05/31 1,944 1,961 1,915 1,948 2,645,100
2022/05/30 1,900 1,955 1,898 1,954 1,738,100
2022/05/27 1,854 1,876 1,834 1,863 1,456,300
2022/05/26 1,856 1,856 1,792 1,817 2,758,300
2022/05/25 1,900 1,903 1,853 1,865 1,619,300
2022/05/24 1,990 2,016 1,928 1,950 1,440,300
2022/05/23 1,995 2,025 1,971 1,994 1,986,700
2022/05/20 2,019 2,025 1,941 1,963 1,619,100
2022/05/19 1,980 2,040 1,976 2,003 1,195,100
2022/05/18 2,054 2,089 2,025 2,041 1,671,900
2022/05/17 2,050 2,117 2,040 2,062 1,891,300
2022/05/16 2,120 2,151 1,986 2,018 3,291,000
2022/05/13 2,370 2,452 2,350 2,420 978,800
2022/05/12 2,376 2,390 2,320 2,326 735,600
2022/05/11 2,378 2,433 2,378 2,409 952,100
2022/05/10 2,345 2,385 2,316 2,374 1,090,200
2022/05/09 2,427 2,460 2,404 2,405 556,000
2022/05/06 2,452 2,475 2,401 2,463 1,167,700
2022/05/02 2,529 2,549 2,443 2,475 1,059,000
2022/04/28 2,478 2,542 2,446 2,540 1,207,400
2022/04/27 2,471 2,496 2,378 2,495 2,476,200
2022/04/26 2,678 2,686 2,576 2,579 1,272,300
2022/04/25 2,636 2,667 2,597 2,658 1,142,600
2022/04/22 2,770 2,770 2,704 2,728 907,100
2022/04/21 2,720 2,842 2,719 2,822 2,999,700
2022/04/20 2,617 2,712 2,605 2,699 2,232,200
2022/04/19 2,518 2,579 2,507 2,567 1,060,400
2022/04/18 2,519 2,537 2,444 2,498 965,300
2022/04/15 2,563 2,573 2,507 2,534 924,400
2022/04/14 2,617 2,638 2,551 2,613 1,104,600
2022/04/13 2,594 2,709 2,594 2,625 2,237,300
2022/04/12 2,606 2,633 2,561 2,570 1,411,900
2022/04/11 2,581 2,610 2,540 2,556 1,115,900
2022/04/08 2,558 2,622 2,537 2,601 2,234,900
2022/04/07 2,413 2,530 2,410 2,515 1,864,500
2022/04/06 2,431 2,444 2,374 2,414 684,900
2022/04/05 2,495 2,501 2,409 2,466 1,138,900
2022/04/04 2,392 2,494 2,380 2,474 1,062,800
2022/04/01 2,377 2,403 2,320 2,390 713,700
2022/03/31 2,404 2,413 2,362 2,406 978,700
2022/03/30 2,420 2,447 2,395 2,414 1,273,400
2022/03/29 2,374 2,380 2,326 2,371 617,200
2022/03/28 2,337 2,342 2,290 2,332 562,200
2022/03/25 2,403 2,423 2,341 2,358 719,800
2022/03/24 2,338 2,384 2,334 2,378 537,400
2022/03/23 2,307 2,416 2,301 2,386 1,141,000
2022/03/22 2,311 2,313 2,241 2,259 1,247,500
2022/03/18 2,306 2,349 2,297 2,335 1,708,600
2022/03/17 2,218 2,313 2,192 2,287 1,764,900
2022/03/16 2,128 2,151 2,093 2,132 1,164,200
2022/03/15 2,088 2,175 2,085 2,102 1,198,300
2022/03/14 2,176 2,176 2,080 2,105 1,836,300
2022/03/11 2,300 2,311 2,170 2,182 1,198,600
2022/03/10 2,360 2,375 2,282 2,346 1,039,800
2022/03/09 2,328 2,328 2,226 2,296 1,254,600
2022/03/08 2,298 2,399 2,287 2,351 1,539,300
2022/03/07 2,322 2,358 2,294 2,340 1,002,400
2022/03/04 2,500 2,524 2,381 2,414 1,511,600
2022/03/03 2,534 2,571 2,504 2,516 923,900
2022/03/02 2,566 2,589 2,475 2,498 1,262,000
2022/03/01 2,461 2,620 2,457 2,583 2,129,300
2022/02/28 2,516 2,546 2,442 2,456 2,056,800
2022/02/25 2,391 2,453 2,346 2,366 1,665,800
2022/02/24 2,285 2,412 2,273 2,360 2,004,900
2022/02/22 2,220 2,313 2,186 2,307 1,297,700
2022/02/21 2,271 2,350 2,244 2,289 1,815,200
2022/02/18 2,161 2,362 2,157 2,348 3,349,400
2022/02/17 2,224 2,224 2,164 2,197 1,429,400
2022/02/16 2,271 2,271 2,154 2,231 2,747,100
2022/02/15 2,200 2,238 2,172 2,238 2,205,800
2022/02/14 1,874 1,887 1,826 1,838 1,474,500
2022/02/10 1,970 1,974 1,931 1,939 1,032,900
2022/02/09 1,956 1,965 1,905 1,962 1,053,700
2022/02/08 1,949 1,961 1,924 1,930 916,900
2022/02/07 1,975 1,988 1,921 1,940 729,500
2022/02/04 1,920 1,971 1,907 1,965 665,400
2022/02/03 1,986 2,004 1,945 1,954 1,073,800
2022/02/02 2,013 2,014 1,975 2,006 690,000
2022/02/01 1,990 2,045 1,968 1,980 1,056,700
2022/01/31 1,954 1,957 1,915 1,946 831,800
2022/01/28 1,887 1,923 1,850 1,914 1,289,100
2022/01/27 2,013 2,026 1,863 1,876 1,283,000
2022/01/26 2,018 2,046 2,001 2,007 815,300
2022/01/25 2,068 2,084 2,012 2,013 1,011,200
2022/01/24 2,050 2,064 2,014 2,064 1,109,300
2022/01/21 2,081 2,124 2,066 2,089 1,298,300
2022/01/20 1,989 2,109 1,985 2,086 1,589,000
2022/01/19 2,045 2,055 1,959 1,970 1,302,600
2022/01/18 2,144 2,156 2,076 2,086 1,069,700
2022/01/17 2,166 2,185 2,110 2,118 1,290,500
2022/01/14 2,189 2,211 2,152 2,176 1,206,200
2022/01/13 2,308 2,308 2,233 2,233 1,390,000
2022/01/12 2,289 2,326 2,285 2,310 1,540,400
2022/01/11 2,302 2,349 2,271 2,276 1,165,000
2022/01/07 2,305 2,346 2,278 2,303 1,394,500
2022/01/06 2,402 2,408 2,320 2,344 1,324,600
2022/01/05 2,480 2,490 2,458 2,463 616,000
2022/01/04 2,525 2,530 2,499 2,523 842,000

このページの先頭へ