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
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

このページの先頭へ