1. HOME >
  2. 株価時系列 >
  3. 7747

7747 朝日インテック(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,2052,227.52,1112,165.52,216,2002,165.50
2025-04-032,3392,368.52,201.52,2301,893,6002,230
2025-04-022,447.52,465.52,4212,432846,8002,432
2025-04-012,4352,4952,4082,4571,187,3002,457
2025-03-312,3762,4242,3642,404.5801,0002,404.50
2025-03-282,4702,4812,401.52,419535,6002,419
2025-03-272,4002,456.52,4002,451.5818,2002,451.50
2025-03-262,4242,453.52,418.52,420863,4002,420
2025-03-252,399.52,4182,374.52,402693,7002,402
2025-03-242,3802,3872,362.52,366608,3002,366
2025-03-212,375.52,416.52,3722,400.5676,2002,400.50
2025-03-192,3802,4082,3642,372.5681,8002,372.50
2025-03-182,4162,4372,396.52,417.5788,2002,417.50
2025-03-172,4002,4022,363.52,365.5568,4002,365.50
2025-03-142,343.52,378.52,3322,374.5961,1002,374.50
2025-03-132,4472,465.52,3742,379728,8002,379
2025-03-122,356.52,4272,3502,388.51,302,8002,388.50
2025-03-112,3972,4042,2982,3431,670,4002,343
2025-03-102,4702,470.52,4152,439.5857,1002,439.50
2025-03-072,4992,501.52,427.52,470868,8002,470
2025-03-062,4712,5382,4492,526.51,135,8002,526.50
2025-03-052,3732,4482,3232,420.51,740,2002,420.50
2025-03-042,3802,397.52,3102,3822,085,7002,382
2025-03-032,4152,4352,390.52,4091,572,5002,409
2025-02-282,4512,4702,4062,4421,351,8002,442
2025-02-272,5232,5412,4472,4671,378,0002,467
2025-02-262,6802,6802,517.52,540.51,363,1002,540.50
2025-02-252,6532,673.52,6202,653.5951,0002,653.50
2025-02-212,685.52,6972,616.52,633.51,143,3002,633.50
2025-02-202,8002,8002,684.52,696.51,007,1002,696.50
2025-02-192,7072,7932,7002,7931,250,7002,793
2025-02-182,7162,737.52,646.52,737.51,223,4002,737.50
2025-02-172,5802,709.52,558.52,6761,908,9002,676
2025-02-142,5512,559.52,513.52,546.5973,3002,546.50
2025-02-132,5462,5912,5352,567660,4002,567
2025-02-122,5012,543.52,4902,543.5971,1002,543.50
2025-02-102,5022,5592,500.52,551464,7002,551
2025-02-072,5752,5752,5202,544466,3002,544
2025-02-062,5872,6302,5802,592.5596,4002,592.50
2025-02-052,5702,5742,5242,537408,2002,537
2025-02-042,593.52,6022,548.52,548.5526,3002,548.50
2025-02-032,5682,5762,5372,554.5773,7002,554.50
2025-01-312,6752,6752,6142,618419,4002,618
2025-01-302,6422,6722,630.52,661.5492,5002,661.50
2025-01-292,6902,6992,652.52,652.5583,7002,652.50
2025-01-282,6362,6832,5942,673.5762,8002,673.50
2025-01-272,6622,666.52,6152,637.5819,5002,637.50
2025-01-242,6622,671.52,640.52,661.5733,6002,661.50
2025-01-232,6562,659.52,6172,621569,1002,621
2025-01-222,602.52,649.52,5892,636.5745,8002,636.50
2025-01-212,534.52,558.52,5112,553449,9002,553
2025-01-202,4912,5512,490.52,524.5637,0002,524.50
2025-01-172,4582,495.52,4232,484649,7002,484
2025-01-162,4662,4902,452.52,471.5765,8002,471.50
2025-01-152,482.52,504.52,4552,466745,0002,466
2025-01-142,5182,548.52,496.52,508842,0002,508
2025-01-102,5012,5392,5012,525.5460,7002,525.50
2025-01-092,5292,5482,509.52,526473,9002,526
2025-01-082,5122,5582,4902,539766,9002,539
2025-01-072,5342,5382,502.52,523.5754,0002,523.50
2025-01-062,5762,5782,493.52,512902,0002,512

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