7747 朝日インテック(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2,327.5 | 2,337.5 | 2,292.5 | 2,321 | 1,072,600 | 2,321 |
| 2024-04-30 | 2,316 | 2,335 | 2,280 | 2,329 | 1,551,300 | 2,329 |
| 2024-04-26 | 2,250 | 2,250 | 2,208 | 2,247 | 1,619,200 | 2,247 |
| 2024-04-25 | 2,277 | 2,313.5 | 2,266.5 | 2,287 | 1,797,500 | 2,287 |
| 2024-04-24 | 2,298 | 2,329 | 2,289.5 | 2,299.5 | 1,489,700 | 2,299.50 |
| 2024-04-23 | 2,240 | 2,278.5 | 2,224 | 2,278 | 1,536,900 | 2,278 |
| 2024-04-22 | 2,179 | 2,236.5 | 2,151.5 | 2,231 | 2,095,800 | 2,231 |
| 2024-04-19 | 2,221 | 2,222 | 2,127 | 2,141 | 2,192,500 | 2,141 |
| 2024-04-18 | 2,326 | 2,328.5 | 2,231.5 | 2,257.5 | 2,207,600 | 2,257.50 |
| 2024-04-17 | 2,390 | 2,417 | 2,340 | 2,349.5 | 2,462,500 | 2,349.50 |
| 2024-04-16 | 2,295 | 2,400 | 2,287.5 | 2,392 | 1,925,600 | 2,392 |
| 2024-04-15 | 2,386.5 | 2,389 | 2,287.5 | 2,316.5 | 2,015,300 | 2,316.50 |
| 2024-04-12 | 2,382 | 2,447 | 2,380 | 2,396.5 | 2,229,600 | 2,396.50 |
| 2024-04-11 | 2,300.5 | 2,405 | 2,286.5 | 2,362 | 2,787,200 | 2,362 |
| 2024-04-10 | 2,385 | 2,413 | 2,321.5 | 2,327 | 2,724,600 | 2,327 |
| 2024-04-09 | 2,436 | 2,442 | 2,315 | 2,336.5 | 2,543,000 | 2,336.50 |
| 2024-04-08 | 2,451.5 | 2,460 | 2,415 | 2,437 | 1,709,600 | 2,437 |
| 2024-04-05 | 2,447 | 2,467.5 | 2,411.5 | 2,422 | 1,218,600 | 2,422 |
| 2024-04-04 | 2,474.5 | 2,496.5 | 2,443.5 | 2,457.5 | 1,292,600 | 2,457.50 |
| 2024-04-03 | 2,494 | 2,519 | 2,432.5 | 2,444 | 2,095,800 | 2,444 |
| 2024-04-02 | 2,574 | 2,575 | 2,483.5 | 2,494.5 | 2,010,000 | 2,494.50 |
| 2024-04-01 | 2,640 | 2,651 | 2,576.5 | 2,591 | 1,297,500 | 2,591 |
| 2024-03-29 | 2,665 | 2,684.5 | 2,634.5 | 2,634.5 | 1,123,200 | 2,634.50 |
| 2024-03-28 | 2,703 | 2,743.5 | 2,636.5 | 2,642 | 1,402,200 | 2,642 |
| 2024-03-27 | 2,691.5 | 2,759.5 | 2,668.5 | 2,713 | 1,462,900 | 2,713 |
| 2024-03-26 | 2,725 | 2,739 | 2,652 | 2,675 | 1,844,800 | 2,675 |
| 2024-03-25 | 2,823.5 | 2,823.5 | 2,740 | 2,742.5 | 1,072,700 | 2,742.50 |
| 2024-03-22 | 2,872 | 2,899 | 2,817.5 | 2,850 | 915,900 | 2,850 |
| 2024-03-21 | 2,912.5 | 2,924 | 2,852.5 | 2,872 | 1,062,100 | 2,872 |
| 2024-03-19 | 2,862 | 2,894 | 2,845 | 2,862.5 | 784,100 | 2,862.50 |
| 2024-03-18 | 2,876.5 | 2,938 | 2,865.5 | 2,902.5 | 695,100 | 2,902.50 |
| 2024-03-15 | 2,906.5 | 2,939.5 | 2,831 | 2,852.5 | 1,216,900 | 2,852.50 |
| 2024-03-14 | 2,901.5 | 2,937.5 | 2,878 | 2,931.5 | 800,700 | 2,931.50 |
| 2024-03-13 | 2,977 | 2,992 | 2,941 | 2,947.5 | 674,800 | 2,947.50 |
| 2024-03-12 | 2,920 | 2,968.5 | 2,867 | 2,968.5 | 799,500 | 2,968.50 |
| 2024-03-11 | 2,980 | 2,986.5 | 2,922 | 2,984.5 | 837,400 | 2,984.50 |
| 2024-03-08 | 3,025 | 3,080 | 3,000 | 3,047 | 779,700 | 3,047 |
| 2024-03-07 | 3,059 | 3,131 | 3,041 | 3,064 | 673,000 | 3,064 |
| 2024-03-06 | 3,057 | 3,112 | 3,015 | 3,080 | 962,500 | 3,080 |
| 2024-03-05 | 3,054 | 3,096 | 3,015 | 3,089 | 826,600 | 3,089 |
| 2024-03-04 | 3,116 | 3,142 | 3,062 | 3,081 | 847,800 | 3,081 |
| 2024-03-01 | 3,104 | 3,130 | 3,058 | 3,111 | 672,700 | 3,111 |
| 2024-02-29 | 3,084 | 3,137 | 3,021 | 3,111 | 1,184,300 | 3,111 |
| 2024-02-28 | 2,989 | 3,109 | 2,988 | 3,095 | 1,319,100 | 3,095 |
| 2024-02-27 | 2,910 | 2,995 | 2,899.5 | 2,986 | 1,176,400 | 2,986 |
| 2024-02-26 | 2,851 | 2,945 | 2,835 | 2,922.5 | 1,662,300 | 2,922.50 |
| 2024-02-22 | 2,888 | 2,894 | 2,804 | 2,833 | 716,100 | 2,833 |
| 2024-02-21 | 2,841.5 | 2,913 | 2,833.5 | 2,884 | 713,800 | 2,884 |
| 2024-02-20 | 2,890 | 2,894.5 | 2,835 | 2,868 | 608,600 | 2,868 |
| 2024-02-19 | 2,876.5 | 2,901.5 | 2,848.5 | 2,880 | 700,200 | 2,880 |
| 2024-02-16 | 2,990 | 2,998 | 2,873 | 2,893.5 | 1,057,000 | 2,893.50 |
| 2024-02-15 | 3,000 | 3,002 | 2,891 | 2,993 | 1,741,600 | 2,993 |
| 2024-02-14 | 2,925.5 | 2,938.5 | 2,871 | 2,917.5 | 696,800 | 2,917.50 |
| 2024-02-13 | 2,968.5 | 2,986 | 2,926 | 2,969 | 849,000 | 2,969 |
| 2024-02-09 | 2,980 | 2,989 | 2,946.5 | 2,979 | 710,100 | 2,979 |
| 2024-02-08 | 2,941 | 2,974.5 | 2,905 | 2,952.5 | 751,500 | 2,952.50 |
| 2024-02-07 | 2,916.5 | 2,919.5 | 2,847.5 | 2,891 | 512,500 | 2,891 |
| 2024-02-06 | 2,935.5 | 2,962 | 2,908 | 2,930 | 974,900 | 2,930 |
| 2024-02-05 | 2,950 | 2,967 | 2,923.5 | 2,965 | 631,500 | 2,965 |
| 2024-02-02 | 2,860 | 2,938.5 | 2,860 | 2,920 | 846,800 | 2,920 |
| 2024-02-01 | 2,790 | 2,882.5 | 2,782.5 | 2,844.5 | 734,800 | 2,844.50 |
| 2024-01-31 | 2,806 | 2,831.5 | 2,768 | 2,831.5 | 840,700 | 2,831.50 |
| 2024-01-30 | 2,879 | 2,879.5 | 2,815 | 2,829.5 | 3,199,000 | 2,829.50 |
| 2024-01-29 | 2,879.5 | 2,890 | 2,851 | 2,872 | 653,700 | 2,872 |
| 2024-01-26 | 2,950 | 2,958.5 | 2,880 | 2,880 | 639,700 | 2,880 |
| 2024-01-25 | 2,920 | 2,945 | 2,888.5 | 2,942 | 768,500 | 2,942 |
| 2024-01-24 | 3,029 | 3,040 | 2,964 | 2,976 | 567,400 | 2,976 |
| 2024-01-23 | 2,995 | 3,081 | 2,983 | 3,023 | 824,700 | 3,023 |
| 2024-01-22 | 2,945.5 | 2,976.5 | 2,933 | 2,962.5 | 820,900 | 2,962.50 |
| 2024-01-19 | 2,910 | 2,939 | 2,903 | 2,930.5 | 820,600 | 2,930.50 |
| 2024-01-18 | 2,908.5 | 2,923 | 2,869.5 | 2,909 | 1,213,200 | 2,909 |
| 2024-01-17 | 3,028 | 3,046 | 2,951 | 2,958.5 | 897,900 | 2,958.50 |
| 2024-01-16 | 3,028 | 3,076 | 3,012 | 3,030 | 562,700 | 3,030 |
| 2024-01-15 | 3,055 | 3,055 | 3,001 | 3,020 | 692,100 | 3,020 |
| 2024-01-12 | 3,050 | 3,074 | 3,016 | 3,061 | 1,134,600 | 3,061 |
| 2024-01-11 | 3,039 | 3,149 | 2,975 | 2,991.5 | 1,293,600 | 2,991.50 |
| 2024-01-10 | 2,933.5 | 3,066 | 2,926.5 | 3,010 | 1,413,100 | 3,010 |
| 2024-01-09 | 2,903 | 2,981.5 | 2,900.5 | 2,921 | 1,082,800 | 2,921 |
| 2024-01-05 | 2,930 | 2,938.5 | 2,850.5 | 2,853 | 873,800 | 2,853 |
| 2024-01-04 | 2,840.5 | 2,927 | 2,810 | 2,918 | 709,700 | 2,918 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2015-07-29]1株→2株 [2013-12-26]1株→2株 [2005-06-27]1株→2株
