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 |
|---|---|---|---|---|---|
| 2026/11/06 | 3,750 | 3,865 | 3,693 | 3,734 | 1,756,800 |
| 2026/11/05 | 3,777 | 3,915 | 3,766 | 3,890 | 1,793,900 |
| 2026/11/04 | 3,537 | 3,628 | 3,522 | 3,603 | 1,239,400 |
| 2026/11/02 | 3,660 | 3,681 | 3,528 | 3,528 | 787,500 |
| 2026/10/30 | 3,631 | 3,704 | 3,611 | 3,668 | 750,300 |
| 2026/10/29 | 3,573 | 3,637 | 3,489 | 3,637 | 1,583,700 |
| 2026/10/28 | 3,660 | 3,660 | 3,554 | 3,572 | 1,428,200 |
| 2026/10/27 | 3,669 | 3,712 | 3,652 | 3,678 | 876,100 |
| 2026/10/26 | 3,650 | 3,697 | 3,620 | 3,681 | 878,800 |
| 2026/10/23 | 3,800 | 3,826 | 3,698 | 3,698 | 1,607,300 |
| 2026/10/22 | 3,714 | 3,795 | 3,662 | 3,745 | 1,986,800 |
| 2026/10/21 | 3,682 | 3,833 | 3,674 | 3,681 | 2,578,400 |
| 2026/10/20 | 3,511 | 3,680 | 3,469 | 3,640 | 2,277,200 |
| 2026/10/19 | 3,472 | 3,505 | 3,415 | 3,476 | 826,500 |
| 2026/10/16 | 3,492 | 3,519 | 3,452 | 3,497 | 1,042,400 |
| 2026/10/15 | 3,403 | 3,442 | 3,377 | 3,422 | 1,253,100 |
| 2026/10/14 | 3,465 | 3,510 | 3,368 | 3,430 | 1,742,000 |
| 2026/10/13 | 3,433 | 3,485 | 3,410 | 3,485 | 1,749,100 |
| 2026/10/09 | 3,391 | 3,392 | 3,330 | 3,363 | 1,283,900 |
| 2026/10/08 | 3,488 | 3,488 | 3,339 | 3,374 | 1,455,700 |
| 2026/10/07 | 3,452 | 3,466 | 3,412 | 3,458 | 1,359,800 |
| 2026/10/06 | 3,399 | 3,467 | 3,360 | 3,459 | 1,506,500 |
| 2026/10/05 | 3,296 | 3,365 | 3,284 | 3,365 | 1,004,100 |
| 2026/10/02 | 3,295 | 3,331 | 3,266 | 3,293 | 1,815,000 |
| 2026/10/01 | 3,308 | 3,383 | 3,285 | 3,365 | 1,210,300 |
| 2026/09/30 | 3,351 | 3,363 | 3,298 | 3,325 | 1,686,200 |
| 2026/09/29 | 3,327 | 3,360 | 3,272 | 3,330 | 1,412,100 |
| 2026/09/28 | 3,406 | 3,406 | 3,265 | 3,265 | 1,460,400 |
| 2026/09/25 | 3,350 | 3,384 | 3,319 | 3,367 | 1,413,200 |
| 2026/09/24 | 3,251 | 3,348 | 3,244 | 3,338 | 1,536,600 |
| 2026/09/18 | 3,262 | 3,327 | 3,227 | 3,275 | 1,987,900 |
| 2026/09/17 | 3,291 | 3,317 | 3,253 | 3,282 | 972,600 |
| 2026/09/16 | 3,250 | 3,289 | 3,216 | 3,271 | 1,134,200 |
| 2026/09/15 | 3,262 | 3,272 | 3,226 | 3,253 | 1,009,400 |
| 2026/09/14 | 3,145 | 3,265 | 3,130 | 3,251 | 1,458,800 |
| 2026/09/11 | 3,195 | 3,259 | 3,140 | 3,190 | 1,449,800 |
| 2026/09/10 | 3,221 | 3,253 | 3,136 | 3,235 | 1,867,900 |
| 2026/09/09 | 3,295 | 3,318 | 3,255 | 3,261 | 1,889,500 |
| 2026/09/08 | 3,398 | 3,403 | 3,313 | 3,313 | 1,492,400 |
| 2026/09/07 | 3,488 | 3,520 | 3,422 | 3,422 | 1,162,300 |
| 2026/09/04 | 3,468 | 3,524 | 3,392 | 3,521 | 2,172,500 |
| 2026/09/03 | 3,642 | 3,713 | 3,606 | 3,608 | 1,712,000 |
| 2026/09/02 | 3,759 | 3,769 | 3,601 | 3,601 | 1,600,200 |
| 2026/09/01 | 3,812 | 3,858 | 3,788 | 3,797 | 915,400 |
| 2026/08/31 | 3,800 | 3,827 | 3,746 | 3,770 | 1,139,300 |
| 2026/08/28 | 3,880 | 3,924 | 3,789 | 3,810 | 1,057,900 |
| 2026/08/27 | 3,888 | 3,936 | 3,859 | 3,862 | 900,200 |
| 2026/08/26 | 4,018 | 4,072 | 3,900 | 3,924 | 899,500 |
| 2026/08/25 | 4,037 | 4,070 | 3,967 | 4,024 | 1,091,000 |
| 2026/08/24 | 4,090 | 4,126 | 4,042 | 4,050 | 1,934,700 |
| 2026/08/21 | 4,131 | 4,169 | 4,014 | 4,043 | 1,130,000 |
| 2026/08/20 | 4,080 | 4,252 | 4,045 | 4,124 | 2,639,200 |
| 2026/08/19 | 4,050 | 4,130 | 3,962 | 3,972 | 1,237,800 |
| 2026/08/18 | 4,243 | 4,282 | 4,083 | 4,100 | 2,746,800 |
| 2026/08/17 | 4,084 | 4,138 | 3,889 | 4,103 | 3,334,100 |
| 2026/08/14 | 3,842 | 3,906 | 3,817 | 3,874 | 1,252,200 |
| 2026/08/13 | 3,908 | 3,953 | 3,850 | 3,912 | 813,600 |
| 2026/08/12 | 3,928 | 3,934 | 3,839 | 3,914 | 885,200 |
| 2026/08/10 | 3,723 | 3,900 | 3,685 | 3,897 | 895,200 |
| 2026/08/07 | 3,648 | 3,708 | 3,632 | 3,689 | 765,300 |
| 2026/08/06 | 3,645 | 3,680 | 3,616 | 3,660 | 623,900 |
| 2026/08/05 | 3,553 | 3,665 | 3,553 | 3,638 | 787,200 |
| 2026/08/04 | 3,567 | 3,609 | 3,526 | 3,596 | 740,300 |
| 2026/08/03 | 3,550 | 3,591 | 3,493 | 3,559 | 992,900 |
| 2026/07/31 | 3,532 | 3,615 | 3,516 | 3,593 | 1,070,600 |
| 2026/07/30 | 3,670 | 3,700 | 3,601 | 3,622 | 1,196,500 |
| 2026/07/29 | 3,638 | 3,716 | 3,590 | 3,700 | 1,273,200 |
| 2026/07/28 | 3,549 | 3,600 | 3,523 | 3,570 | 1,452,800 |
| 2026/07/27 | 3,434 | 3,549 | 3,384 | 3,549 | 1,353,100 |
| 2026/07/24 | 3,379 | 3,399 | 3,353 | 3,379 | 936,700 |
| 2026/07/23 | 3,443 | 3,467 | 3,374 | 3,397 | 1,369,100 |
| 2026/07/22 | 3,451 | 3,488 | 3,406 | 3,415 | 1,253,200 |
| 2026/07/21 | 3,568 | 3,605 | 3,509 | 3,526 | 1,002,300 |
| 2026/07/17 | 3,493 | 3,605 | 3,450 | 3,569 | 1,051,500 |
| 2026/07/16 | 3,466 | 3,512 | 3,447 | 3,468 | 618,300 |
| 2026/07/15 | 3,614 | 3,619 | 3,456 | 3,466 | 1,193,200 |
| 2026/07/14 | 3,618 | 3,663 | 3,575 | 3,636 | 663,300 |
| 2026/07/13 | 3,601 | 3,609 | 3,564 | 3,578 | 628,700 |
| 2026/07/10 | 3,651 | 3,681 | 3,558 | 3,573 | 867,800 |
| 2026/07/09 | 3,741 | 3,760 | 3,635 | 3,672 | 711,000 |
| 2026/07/08 | 3,758 | 3,781 | 3,673 | 3,673 | 945,400 |
| 2026/07/07 | 3,702 | 3,736 | 3,664 | 3,700 | 994,700 |
| 2026/07/06 | 3,851 | 3,858 | 3,708 | 3,732 | 1,375,400 |
| 2026/07/03 | 3,900 | 3,929 | 3,824 | 3,864 | 811,600 |
| 2026/07/02 | 3,794 | 3,868 | 3,745 | 3,781 | 943,200 |
| 2026/07/01 | 3,773 | 3,850 | 3,714 | 3,734 | 1,180,800 |
| 2026/06/30 | 3,931 | 3,941 | 3,789 | 3,800 | 1,349,000 |
| 2026/06/29 | 3,707 | 3,805 | 3,680 | 3,794 | 1,168,200 |
| 2026/06/26 | 3,684 | 3,738 | 3,630 | 3,725 | 1,312,700 |
| 2026/06/25 | 3,643 | 3,720 | 3,609 | 3,622 | 1,328,400 |
| 2026/06/24 | 3,562 | 3,621 | 3,554 | 3,592 | 853,400 |
| 2026/06/23 | 3,579 | 3,633 | 3,524 | 3,550 | 943,400 |
| 2026/06/22 | 3,480 | 3,626 | 3,454 | 3,555 | 981,400 |
| 2026/06/19 | 3,549 | 3,549 | 3,457 | 3,492 | 1,128,000 |
| 2026/06/18 | 3,582 | 3,668 | 3,549 | 3,549 | 740,800 |
| 2026/06/17 | 3,581 | 3,633 | 3,530 | 3,609 | 803,800 |
| 2026/06/16 | 3,550 | 3,571 | 3,492 | 3,559 | 931,000 |
| 2026/06/15 | 3,636 | 3,660 | 3,520 | 3,554 | 1,301,700 |
| 2026/06/12 | 3,750 | 3,811 | 3,630 | 3,635 | 1,739,000 |
| 2026/06/11 | 3,798 | 3,835 | 3,721 | 3,820 | 825,500 |
| 2026/06/10 | 3,780 | 3,798 | 3,734 | 3,765 | 763,500 |
| 2026/06/09 | 3,739 | 3,803 | 3,693 | 3,747 | 740,100 |
| 2026/06/08 | 3,745 | 3,809 | 3,703 | 3,753 | 826,400 |
| 2026/06/05 | 3,714 | 3,833 | 3,704 | 3,772 | 886,000 |
| 2026/06/04 | 3,607 | 3,766 | 3,604 | 3,752 | 1,193,100 |
| 2026/06/03 | 3,639 | 3,656 | 3,555 | 3,630 | 827,900 |
| 2026/06/02 | 3,636 | 3,691 | 3,611 | 3,633 | 877,100 |
| 2026/06/01 | 3,795 | 3,863 | 3,694 | 3,700 | 1,224,900 |
| 2026/05/29 | 3,810 | 3,874 | 3,766 | 3,766 | 1,813,600 |
| 2026/05/28 | 3,710 | 3,737 | 3,645 | 3,677 | 1,068,200 |
| 2026/05/27 | 3,674 | 3,780 | 3,616 | 3,692 | 1,231,400 |
| 2026/05/26 | 3,586 | 3,713 | 3,583 | 3,672 | 1,041,600 |
| 2026/05/25 | 3,632 | 3,650 | 3,550 | 3,590 | 857,300 |
| 2026/05/22 | 3,709 | 3,735 | 3,661 | 3,680 | 830,700 |
| 2026/05/21 | 3,642 | 3,766 | 3,620 | 3,671 | 914,700 |
| 2026/05/20 | 3,686 | 3,781 | 3,620 | 3,685 | 1,682,000 |
| 2026/05/19 | 3,556 | 3,612 | 3,477 | 3,572 | 1,263,300 |
| 2026/05/18 | 3,420 | 3,575 | 3,353 | 3,564 | 1,969,700 |
| 2026/05/15 | 3,368 | 3,447 | 3,315 | 3,394 | 1,483,700 |
| 2026/05/14 | 3,327 | 3,349 | 3,290 | 3,313 | 667,400 |
| 2026/05/13 | 3,303 | 3,330 | 3,287 | 3,294 | 761,400 |
| 2026/05/12 | 3,300 | 3,308 | 3,243 | 3,261 | 713,400 |
| 2026/05/11 | 3,347 | 3,397 | 3,321 | 3,324 | 1,135,000 |
| 2026/05/08 | 3,320 | 3,330 | 3,260 | 3,306 | 1,180,200 |
| 2026/05/07 | 3,260 | 3,335 | 3,216 | 3,313 | 1,495,900 |
| 2026/05/01 | 3,274 | 3,277 | 3,220 | 3,246 | 737,500 |
| 2026/04/30 | 3,400 | 3,400 | 3,287 | 3,298 | 1,153,600 |
| 2026/04/28 | 3,353 | 3,415 | 3,314 | 3,414 | 884,600 |
| 2026/04/27 | 3,321 | 3,351 | 3,298 | 3,313 | 700,400 |
| 2026/04/24 | 3,323 | 3,431 | 3,298 | 3,355 | 1,056,100 |
| 2026/04/23 | 3,205 | 3,328 | 3,204 | 3,317 | 1,330,300 |
| 2026/04/22 | 3,290 | 3,309 | 3,255 | 3,275 | 1,499,600 |
| 2026/04/21 | 3,453 | 3,467 | 3,354 | 3,374 | 1,194,000 |
| 2026/04/20 | 3,535 | 3,535 | 3,449 | 3,465 | 513,000 |
| 2026/04/17 | 3,547 | 3,572 | 3,470 | 3,496 | 683,300 |
| 2026/04/16 | 3,610 | 3,631 | 3,568 | 3,573 | 877,400 |
| 2026/04/15 | 3,543 | 3,603 | 3,533 | 3,590 | 871,600 |
| 2026/04/14 | 3,588 | 3,593 | 3,480 | 3,493 | 720,100 |
| 2026/04/13 | 3,506 | 3,556 | 3,504 | 3,520 | 565,200 |
| 2026/04/10 | 3,564 | 3,599 | 3,514 | 3,533 | 613,800 |
| 2026/04/09 | 3,613 | 3,627 | 3,560 | 3,599 | 790,700 |
| 2026/04/08 | 3,650 | 3,698 | 3,621 | 3,683 | 1,309,700 |
| 2026/04/07 | 3,554 | 3,582 | 3,495 | 3,530 | 968,300 |
| 2026/04/06 | 3,529 | 3,558 | 3,506 | 3,513 | 530,000 |
| 2026/04/03 | 3,462 | 3,522 | 3,462 | 3,511 | 710,800 |
| 2026/03/27 | 3,279 | 3,365 | 3,279 | 3,355 | 1,213,500 |
| 2026/03/26 | 3,315 | 3,318 | 3,257 | 3,279 | 1,366,600 |
| 2026/03/25 | 3,300 | 3,360 | 3,300 | 3,349 | 1,152,300 |
| 2026/03/24 | 3,248 | 3,282 | 3,224 | 3,282 | 1,066,200 |
| 2026/03/23 | 3,195 | 3,212 | 3,146 | 3,198 | 1,627,200 |
| 2026/03/19 | 3,099 | 3,167 | 3,095 | 3,154 | 1,070,800 |
| 2026/03/18 | 3,137 | 3,215 | 3,129 | 3,205 | 663,400 |
| 2026/03/17 | 3,140 | 3,158 | 3,121 | 3,124 | 826,400 |
| 2026/03/16 | 3,082 | 3,131 | 3,077 | 3,127 | 1,079,300 |
| 2026/03/13 | 3,035 | 3,120 | 3,035 | 3,089 | 1,037,100 |
| 2026/03/12 | 3,140 | 3,152 | 3,065 | 3,086 | 1,271,000 |
| 2026/03/11 | 3,250 | 3,285 | 3,210 | 3,210 | 765,600 |
| 2026/03/10 | 3,247 | 3,254 | 3,198 | 3,231 | 929,000 |
| 2026/03/09 | 3,110 | 3,201 | 3,102 | 3,166 | 1,557,200 |
| 2026/03/06 | 3,233 | 3,294 | 3,201 | 3,294 | 1,657,900 |
| 2026/03/05 | 3,272 | 3,298 | 3,208 | 3,210 | 1,940,000 |
| 2026/03/04 | 3,231 | 3,274 | 3,203 | 3,233 | 1,527,700 |
| 2026/03/03 | 3,348 | 3,375 | 3,277 | 3,299 | 983,300 |
| 2026/03/02 | 3,296 | 3,362 | 3,283 | 3,343 | 1,296,000 |
| 2026/02/27 | 3,245 | 3,404 | 3,239 | 3,366 | 2,657,600 |
| 2026/02/26 | 3,277 | 3,370 | 3,200 | 3,200 | 2,371,200 |
| 2026/02/25 | 3,250 | 3,322 | 3,175 | 3,260 | 2,647,100 |
| 2026/02/24 | 2,990 | 3,228 | 2,981 | 3,142 | 4,881,800 |
| 2026/02/20 | 3,011 | 3,028 | 2,965 | 2,981 | 1,619,300 |
| 2026/02/19 | 3,000 | 3,060 | 2,948 | 3,045 | 2,070,400 |
| 2026/02/18 | 3,020 | 3,055 | 2,891 | 2,955 | 2,574,000 |
| 2026/02/17 | 2,926 | 3,016 | 2,900 | 2,970 | 3,080,900 |
| 2026/02/16 | 3,060 | 3,062 | 2,850 | 2,890 | 4,413,500 |
| 2026/02/13 | 2,637 | 2,654 | 2,562 | 2,600 | 2,570,400 |
| 2026/02/12 | 2,613 | 2,636 | 2,593 | 2,624 | 1,669,900 |
| 2026/02/10 | 2,552 | 2,628 | 2,545 | 2,608 | 1,386,600 |
| 2026/02/09 | 2,581 | 2,589 | 2,536 | 2,552 | 1,020,200 |
| 2026/02/06 | 2,550 | 2,558 | 2,490 | 2,531 | 1,730,900 |
| 2026/02/05 | 2,560 | 2,599 | 2,526 | 2,547 | 1,257,300 |
| 2026/02/04 | 2,555 | 2,572 | 2,540 | 2,542 | 1,222,100 |
| 2026/02/03 | 2,585 | 2,588 | 2,558 | 2,567 | 1,210,600 |
| 2026/02/02 | 2,620 | 2,620 | 2,553 | 2,569 | 914,200 |
| 2026/01/30 | 2,605 | 2,607 | 2,545 | 2,570 | 1,018,000 |
| 2026/01/29 | 2,582 | 2,606 | 2,563 | 2,578 | 1,240,500 |
| 2026/01/28 | 2,673 | 2,685 | 2,626 | 2,648 | 1,048,200 |
| 2026/01/27 | 2,742 | 2,746 | 2,713 | 2,716 | 644,300 |
| 2026/01/26 | 2,750 | 2,800 | 2,718 | 2,735 | 874,500 |
| 2026/01/23 | 2,820 | 2,831 | 2,794 | 2,800 | 762,100 |
| 2026/01/22 | 2,810 | 2,825 | 2,777 | 2,802 | 1,001,700 |
| 2026/01/21 | 2,801 | 2,811 | 2,756 | 2,793 | 747,600 |
| 2026/01/20 | 2,839 | 2,846 | 2,814 | 2,822 | 1,033,500 |
| 2026/01/19 | 2,917 | 2,917 | 2,859 | 2,860 | 692,800 |
| 2026/01/16 | 2,929 | 2,950 | 2,886 | 2,932 | 900,300 |
| 2026/01/15 | 2,980 | 3,009 | 2,954 | 2,979 | 731,400 |
| 2026/01/14 | 2,911 | 2,995 | 2,907 | 2,948 | 981,500 |
| 2026/01/13 | 2,950 | 2,973 | 2,908 | 2,930 | 972,200 |
| 2026/01/09 | 2,953 | 2,975 | 2,917 | 2,953 | 755,500 |
| 2026/01/08 | 2,999 | 3,027 | 2,966 | 3,001 | 947,200 |
| 2026/01/07 | 2,972 | 3,045 | 2,957 | 3,034 | 919,900 |
| 2026/01/06 | 2,955 | 2,983 | 2,936 | 2,964 | 768,300 |
| 2026/01/05 | 2,938 | 2,968 | 2,919 | 2,968 | 793,200 |