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
2025/06/13 2,369 2,380 2,321 2,340 1,166,900
2025/06/12 2,374 2,404 2,370 2,392 987,400
2025/06/11 2,347 2,372 2,345 2,359 560,300
2025/06/10 2,327 2,350 2,326 2,335 478,700
2025/06/09 2,335 2,341 2,318 2,330 612,100
2025/06/06 2,337 2,363 2,320 2,336 1,097,700
2025/06/05 2,314 2,323 2,286 2,308 1,088,000
2025/06/04 2,278 2,313 2,272 2,286 886,900
2025/06/03 2,213 2,265 2,212 2,253 742,200
2025/06/02 2,234 2,273 2,212 2,234 913,800
2025/05/30 2,209 2,251 2,205 2,244 748,300
2025/05/29 2,200 2,266 2,196 2,254 886,800
2025/05/28 2,248 2,269 2,212 2,217 925,900
2025/05/27 2,200 2,258 2,196 2,250 695,600
2025/05/26 2,209 2,230 2,183 2,230 676,800
2025/05/23 2,204 2,218 2,194 2,209 703,000
2025/05/22 2,254 2,269 2,181 2,204 1,209,400
2025/05/21 2,252 2,255 2,207 2,224 1,006,900
2025/05/20 2,248 2,279 2,222 2,244 1,355,400
2025/05/19 2,366 2,372 2,235 2,247 1,617,700
2025/05/16 2,167 2,380 2,131 2,361 2,723,200
2025/05/15 2,192 2,204 2,175 2,195 821,500
2025/05/14 2,226 2,235 2,163 2,195 1,247,300
2025/05/13 2,283 2,297 2,252 2,261 832,700
2025/05/12 2,239 2,260 2,217 2,231 767,400
2025/05/09 2,207 2,253 2,206 2,232 646,600
2025/05/08 2,205 2,208 2,143 2,195 565,100
2025/05/07 2,210 2,232 2,192 2,205 830,800
2025/05/02 2,195 2,228 2,195 2,221 582,500
2025/05/01 2,185 2,192 2,127 2,182 932,700
2025/04/30 2,208 2,212 2,181 2,193 790,000
2025/04/28 2,204 2,219 2,184 2,208 699,900
2025/04/25 2,195 2,228 2,177 2,203 725,400
2025/04/24 2,205 2,223 2,178 2,194 540,800
2025/04/23 2,190 2,229 2,162 2,176 923,800
2025/04/22 2,128 2,163 2,125 2,144 626,900
2025/04/21 2,180 2,185 2,097 2,127 621,800
2025/04/18 2,164 2,193 2,151 2,184 316,000
2025/04/17 2,146 2,188 2,141 2,158 543,300
2025/04/16 2,163 2,182 2,139 2,178 848,600
2025/04/15 2,200 2,210 2,163 2,178 1,103,200
2025/04/14 2,188 2,229 2,166 2,174 776,000
2025/04/11 2,200 2,220 2,149 2,183 1,221,300
2025/04/10 2,275 2,289 2,223 2,280 1,100,800
2025/04/09 2,145 2,166 2,101 2,137 1,057,000
2025/04/08 2,203 2,228 2,163 2,194 1,354,800
2025/04/07 2,066 2,173 2,017 2,123 1,798,600
2025/04/04 2,205 2,228 2,111 2,166 2,216,200
2025/04/03 2,339 2,369 2,202 2,230 1,893,600
2025/04/02 2,448 2,466 2,421 2,432 846,800
2025/04/01 2,435 2,495 2,408 2,457 1,187,300
2025/03/31 2,376 2,424 2,364 2,405 801,000
2025/03/28 2,470 2,481 2,402 2,419 535,600
2025/03/27 2,400 2,457 2,400 2,452 818,200
2025/03/26 2,424 2,454 2,419 2,420 863,400
2025/03/25 2,400 2,418 2,375 2,402 693,700
2025/03/24 2,380 2,387 2,363 2,366 608,300
2025/03/21 2,376 2,417 2,372 2,401 676,200
2025/03/19 2,380 2,408 2,364 2,373 681,800
2025/03/18 2,416 2,437 2,397 2,418 788,200
2025/03/17 2,400 2,402 2,364 2,366 568,400
2025/03/14 2,344 2,379 2,332 2,375 961,100
2025/03/13 2,447 2,466 2,374 2,379 728,800
2025/03/12 2,357 2,427 2,350 2,389 1,302,800
2025/03/11 2,397 2,404 2,298 2,343 1,670,400
2025/03/10 2,470 2,471 2,415 2,440 857,100
2025/03/07 2,499 2,502 2,428 2,470 868,800
2025/03/06 2,471 2,538 2,449 2,527 1,135,800
2025/03/05 2,373 2,448 2,323 2,421 1,740,200
2025/03/04 2,380 2,398 2,310 2,382 2,085,700
2025/03/03 2,415 2,435 2,391 2,409 1,572,500
2025/02/28 2,451 2,470 2,406 2,442 1,351,800
2025/02/27 2,523 2,541 2,447 2,467 1,378,000
2025/02/26 2,680 2,680 2,518 2,541 1,363,100
2025/02/25 2,653 2,674 2,620 2,654 951,000
2025/02/21 2,686 2,697 2,617 2,634 1,143,300
2025/02/20 2,800 2,800 2,685 2,697 1,007,100
2025/02/19 2,707 2,793 2,700 2,793 1,250,700
2025/02/18 2,716 2,738 2,647 2,738 1,223,400
2025/02/17 2,580 2,710 2,559 2,676 1,908,900
2025/02/14 2,551 2,560 2,514 2,547 973,300
2025/02/13 2,546 2,591 2,535 2,567 660,400
2025/02/12 2,501 2,544 2,490 2,544 971,100
2025/02/10 2,502 2,559 2,501 2,551 464,700
2025/02/07 2,575 2,575 2,520 2,544 466,300
2025/02/06 2,587 2,630 2,580 2,593 596,400
2025/02/05 2,570 2,574 2,524 2,537 408,200
2025/02/04 2,594 2,602 2,549 2,549 526,300
2025/02/03 2,568 2,576 2,537 2,555 773,700
2025/01/31 2,675 2,675 2,614 2,618 419,400
2025/01/30 2,642 2,672 2,631 2,662 492,500
2025/01/29 2,690 2,699 2,653 2,653 583,700
2025/01/28 2,636 2,683 2,594 2,674 762,800
2025/01/27 2,662 2,667 2,615 2,638 819,500
2025/01/24 2,662 2,672 2,641 2,662 733,600
2025/01/23 2,656 2,660 2,617 2,621 569,100
2025/01/22 2,603 2,650 2,589 2,637 745,800
2025/01/21 2,535 2,559 2,511 2,553 449,900
2025/01/20 2,491 2,551 2,491 2,525 637,000
2025/01/17 2,458 2,496 2,423 2,484 649,700
2025/01/16 2,466 2,490 2,453 2,472 765,800
2025/01/15 2,483 2,505 2,455 2,466 745,000
2025/01/14 2,518 2,549 2,497 2,508 842,000
2025/01/10 2,501 2,539 2,501 2,526 460,700
2025/01/09 2,529 2,548 2,510 2,526 473,900
2025/01/08 2,512 2,558 2,490 2,539 766,900
2025/01/07 2,534 2,538 2,503 2,524 754,000
2025/01/06 2,576 2,578 2,494 2,512 902,000

このページの先頭へ