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 [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-202,525.52,5452,506.52,5271,011,9002,527
2024-12-192,4842,517.52,4652,506.5680,4002,506.50
2024-12-182,4972,527.52,4892,510.5804,4002,510.50
2024-12-172,5172,544.52,503.52,533.5826,3002,533.50
2024-12-162,566.52,5762,515.52,517752,9002,517
2024-12-132,5842,623.52,554.52,571.51,065,0002,571.50
2024-12-122,657.52,680.52,624.52,634935,0002,634
2024-12-112,639.52,6512,5832,639.5611,7002,639.50
2024-12-102,681.52,6902,605.52,618.5532,5002,618.50
2024-12-092,650.52,6682,6232,631.5526,6002,631.50
2024-12-062,6802,6982,630.52,636616,0002,636
2024-12-052,706.52,713.52,6782,680826,5002,680
2024-12-042,675.52,7202,653.52,692921,8002,692
2024-12-032,6592,6932,631.52,665.5996,5002,665.50
2024-12-022,586.52,6302,576.52,609750,5002,609
2024-11-292,6212,622.52,558.52,590.51,192,5002,590.50
2024-11-282,7052,7102,6482,679.5707,9002,679.50
2024-11-272,7072,724.52,6722,715819,4002,715
2024-11-262,6852,7282,6652,719.51,120,0002,719.50
2024-11-252,699.52,7082,663.52,691.51,053,4002,691.50
2024-11-222,6302,6432,6082,620.5665,3002,620.50
2024-11-212,559.52,6262,5452,619883,7002,619
2024-11-202,6262,6262,559.52,559.5701,4002,559.50
2024-11-192,638.52,6742,5752,5751,309,5002,575
2024-11-182,5362,581.52,5032,548.51,683,1002,548.50
2024-11-152,6972,752.52,5772,601.52,710,7002,601.50
2024-11-142,4902,495.52,4472,4471,088,7002,447
2024-11-132,4832,4932,4462,455742,9002,455
2024-11-122,5242,539.52,4652,466.5754,3002,466.50
2024-11-112,4602,4882,4572,485591,3002,485
2024-11-082,4532,5042,4532,478790,6002,478
2024-11-072,4532,463.52,406.52,424913,6002,424
2024-11-062,4892,4902,4302,452.5953,5002,452.50
2024-11-052,4492,481.52,411.52,475.5662,1002,475.50
2024-11-012,418.52,4552,407.52,433575,7002,433
2024-10-312,447.52,4872,4462,467.5943,6002,467.50
2024-10-302,497.52,498.52,4462,4551,150,6002,455
2024-10-292,4332,4732,4182,472.5684,8002,472.50
2024-10-282,4332,4712,419.52,449800,9002,449
2024-10-252,4702,4702,413.52,445.5749,7002,445.50
2024-10-242,443.52,4912,4272,475.5590,6002,475.50
2024-10-232,5082,5182,460.52,476.5610,1002,476.50
2024-10-222,4802,5112,439.52,493907,7002,493
2024-10-212,4612,4952,4322,492764,1002,492
2024-10-182,4632,4702,4332,447550,0002,447
2024-10-172,4652,4752,446.52,456.5955,2002,456.50
2024-10-162,4872,5182,4572,466.5828,5002,466.50
2024-10-152,5282,547.52,511.52,5371,175,7002,537
2024-10-112,530.52,556.52,517.52,527.51,018,2002,527.50
2024-10-102,538.52,5902,5262,5521,311,5002,552
2024-10-092,464.52,5552,462.52,5541,310,9002,554
2024-10-082,4152,455.52,3832,4441,637,2002,444
2024-10-072,5352,5432,4942,5101,358,2002,510
2024-10-042,5062,5522,5062,512.5972,5002,512.50
2024-10-032,5252,543.52,4972,498.5970,9002,498.50
2024-10-022,500.52,5212,4592,4741,309,7002,474
2024-10-012,5172,5532,5002,533.5758,1002,533.50
2024-09-302,5502,5752,505.52,5211,062,2002,521
2024-09-272,5742,659.52,5702,6341,418,1002,634
2024-09-262,5602,590.52,5472,5841,268,0002,584
2024-09-252,571.52,5892,5222,567863,8002,567
2024-09-242,5822,6162,545.52,592.51,462,8002,592.50
2024-09-202,595.52,632.52,583.52,587.51,330,6002,587.50
2024-09-192,595.52,6252,5442,5711,632,2002,571
2024-09-182,5962,6472,5802,599814,2002,599
2024-09-172,6012,609.52,5522,5961,619,2002,596
2024-09-132,6962,7052,587.52,6192,288,3002,619
2024-09-122,7412,7952,7152,732.51,574,0002,732.50
2024-09-112,765.52,776.52,6872,7021,251,9002,702
2024-09-102,7942,8122,7302,7401,164,7002,740
2024-09-092,696.52,787.52,6602,7661,074,9002,766
2024-09-062,748.52,827.52,724.52,746.52,081,7002,746.50
2024-09-052,677.52,687.52,6412,681.51,345,5002,681.50
2024-09-042,6162,666.52,610.52,653.5875,8002,653.50
2024-09-032,6902,7092,6552,692998,2002,692
2024-09-022,6852,6872,6022,619930,4002,619
2024-08-302,6592,687.52,6502,670.51,494,3002,670.50
2024-08-292,6602,6872,6492,6671,376,1002,667
2024-08-282,673.52,7042,661.52,6911,159,3002,691
2024-08-272,6542,656.52,607.52,6491,023,4002,649
2024-08-262,631.52,644.52,5672,6321,295,7002,632
2024-08-232,5762,6402,5722,6182,233,7002,618
2024-08-222,5352,5712,495.52,5292,019,6002,529
2024-08-212,4332,5172,4002,5171,928,9002,517
2024-08-202,3762,4742,3722,4501,431,8002,450
2024-08-192,3642,444.52,3642,3841,672,4002,384
2024-08-162,3002,3652,2902,347.51,998,1002,347.50
2024-08-152,3962,3962,243.52,254.53,180,0002,254.50
2024-08-142,137.52,1742,098.52,1461,246,1002,146
2024-08-132,100.52,1162,0602,100.51,546,2002,100.50
2024-08-092,1052,1282,058.52,0941,227,2002,094
2024-08-082,0712,1182,0552,0891,110,9002,089
2024-08-072,0022,1381,9502,090.51,479,7002,090.50
2024-08-062,0292,110.52,0222,078.51,808,2002,078.50
2024-08-052,108.52,1191,9051,917.52,269,0001,917.50
2024-08-022,2062,216.52,1612,171.51,632,8002,171.50
2024-08-012,356.52,356.52,225.52,2701,819,3002,270
2024-07-312,3702,3882,3102,3811,135,4002,381
2024-07-302,3752,383.52,349.52,372.5801,0002,372.50
2024-07-292,3782,385.52,3542,3581,159,3002,358
2024-07-262,3652,3962,3442,351.5854,3002,351.50
2024-07-252,3512,399.52,3192,3531,352,0002,353
2024-07-242,4052,4052,372.52,381.51,285,9002,381.50
2024-07-232,4252,4522,4122,424.51,011,5002,424.50
2024-07-222,4952,4992,4232,4391,221,2002,439
2024-07-192,516.52,531.52,4662,504.51,561,6002,504.50
2024-07-182,4902,5572,4712,522.52,253,2002,522.50
2024-07-172,5302,5402,4952,517.52,445,3002,517.50
2024-07-162,4202,456.52,416.52,4342,983,7002,434
2024-07-122,366.52,4382,3402,397.51,748,1002,397.50
2024-07-112,3752,3802,328.52,366.51,561,2002,366.50
2024-07-102,282.52,358.52,2592,3451,610,5002,345
2024-07-092,2412,297.52,2172,297.51,440,1002,297.50
2024-07-082,2222,2882,220.52,2601,457,0002,260
2024-07-052,2252,2442,2152,2151,035,4002,215
2024-07-042,1712,2422,1712,2281,534,2002,228
2024-07-032,1912,201.52,160.52,1701,818,5002,170
2024-07-022,1722,201.52,157.52,1971,468,6002,197
2024-07-012,2522,2782,171.52,180.51,296,6002,180.50
2024-06-282,2702,279.52,2372,255.51,128,6002,255.50
2024-06-272,2802,2902,253.52,2651,543,1002,265
2024-06-262,224.52,283.52,2022,271.52,497,9002,271.50
2024-06-252,217.52,2302,1942,2171,329,1002,217
2024-06-242,2392,2542,2222,2401,356,8002,240
2024-06-212,2302,233.52,200.52,211.51,568,9002,211.50
2024-06-202,152.52,2582,152.52,253.52,211,6002,253.50
2024-06-192,2022,2072,1322,1441,187,0002,144
2024-06-182,166.52,2102,150.52,1931,407,9002,193
2024-06-172,2022,2092,1792,185759,0002,185
2024-06-142,1572,2002,1502,189.51,276,2002,189.50
2024-06-132,1932,2122,1782,184.51,361,4002,184.50
2024-06-122,2602,271.52,1952,201.51,217,8002,201.50
2024-06-112,2932,3122,2522,2741,695,5002,274
2024-06-102,2452,2962,2322,2712,412,1002,271
2024-06-072,2892,338.52,2412,244.51,768,5002,244.50
2024-06-062,3322,3582,279.52,290.51,540,6002,290.50
2024-06-052,263.52,343.52,254.52,334.52,117,4002,334.50
2024-06-042,232.52,2792,2232,259.51,509,7002,259.50
2024-06-032,2492,268.52,202.52,219.51,927,1002,219.50
2024-05-312,1692,2872,1692,26216,513,3002,262
2024-05-302,1382,1862,1112,156.52,031,7002,156.50
2024-05-292,144.52,1552,123.52,1382,354,2002,138
2024-05-282,1612,179.52,1262,168.51,789,7002,168.50
2024-05-272,160.52,2222,1192,2112,020,6002,211
2024-05-242,100.52,159.52,0932,1351,754,8002,135
2024-05-232,1372,1492,101.52,1493,308,0002,149
2024-05-222,1872,1892,137.52,159.53,301,2002,159.50
2024-05-212,331.52,337.52,2362,2372,326,0002,237
2024-05-202,2802,330.52,246.52,330.51,830,3002,330.50
2024-05-172,347.52,3902,2812,3012,257,7002,301
2024-05-162,4622,519.52,397.52,397.53,666,4002,397.50
2024-05-152,4002,4162,3442,3952,430,0002,395
2024-05-142,3862,3972,3472,3601,184,1002,360
2024-05-132,333.52,3582,321.52,343739,6002,343
2024-05-102,3122,3482,290.52,322947,9002,322
2024-05-092,2892,3172,2652,302.5933,1002,302.50
2024-05-082,3772,409.52,298.52,3001,273,6002,300
2024-05-072,3612,377.52,307.52,3271,628,2002,327
2024-05-022,3212,3802,3102,359.51,259,4002,359.50
2024-05-012,327.52,337.52,292.52,3211,072,6002,321
2024-04-302,3162,3352,2802,3291,551,3002,329
2024-04-262,2502,2502,2082,2471,619,2002,247
2024-04-252,2772,313.52,266.52,2871,797,5002,287
2024-04-242,2982,3292,289.52,299.51,489,7002,299.50
2024-04-232,2402,278.52,2242,2781,536,9002,278
2024-04-222,1792,236.52,151.52,2312,095,8002,231
2024-04-192,2212,2222,1272,1412,192,5002,141
2024-04-182,3262,328.52,231.52,257.52,207,6002,257.50
2024-04-172,3902,4172,3402,349.52,462,5002,349.50
2024-04-162,2952,4002,287.52,3921,925,6002,392
2024-04-152,386.52,3892,287.52,316.52,015,3002,316.50
2024-04-122,3822,4472,3802,396.52,229,6002,396.50
2024-04-112,300.52,4052,286.52,3622,787,2002,362
2024-04-102,3852,4132,321.52,3272,724,6002,327
2024-04-092,4362,4422,3152,336.52,543,0002,336.50
2024-04-082,451.52,4602,4152,4371,709,6002,437
2024-04-052,4472,467.52,411.52,4221,218,6002,422
2024-04-042,474.52,496.52,443.52,457.51,292,6002,457.50
2024-04-032,4942,5192,432.52,4442,095,8002,444
2024-04-022,5742,5752,483.52,494.52,010,0002,494.50
2024-04-012,6402,6512,576.52,5911,297,5002,591
2024-03-292,6652,684.52,634.52,634.51,123,2002,634.50
2024-03-282,7032,743.52,636.52,6421,402,2002,642
2024-03-272,691.52,759.52,668.52,7131,462,9002,713
2024-03-262,7252,7392,6522,6751,844,8002,675
2024-03-252,823.52,823.52,7402,742.51,072,7002,742.50
2024-03-222,8722,8992,817.52,850915,9002,850
2024-03-212,912.52,9242,852.52,8721,062,1002,872
2024-03-192,8622,8942,8452,862.5784,1002,862.50
2024-03-182,876.52,9382,865.52,902.5695,1002,902.50
2024-03-152,906.52,939.52,8312,852.51,216,9002,852.50
2024-03-142,901.52,937.52,8782,931.5800,7002,931.50
2024-03-132,9772,9922,9412,947.5674,8002,947.50
2024-03-122,9202,968.52,8672,968.5799,5002,968.50
2024-03-112,9802,986.52,9222,984.5837,4002,984.50
2024-03-083,0253,0803,0003,047779,7003,047
2024-03-073,0593,1313,0413,064673,0003,064
2024-03-063,0573,1123,0153,080962,5003,080
2024-03-053,0543,0963,0153,089826,6003,089
2024-03-043,1163,1423,0623,081847,8003,081
2024-03-013,1043,1303,0583,111672,7003,111
2024-02-293,0843,1373,0213,1111,184,3003,111
2024-02-282,9893,1092,9883,0951,319,1003,095
2024-02-272,9102,9952,899.52,9861,176,4002,986
2024-02-262,8512,9452,8352,922.51,662,3002,922.50
2024-02-222,8882,8942,8042,833716,1002,833
2024-02-212,841.52,9132,833.52,884713,8002,884
2024-02-202,8902,894.52,8352,868608,6002,868
2024-02-192,876.52,901.52,848.52,880700,2002,880
2024-02-162,9902,9982,8732,893.51,057,0002,893.50
2024-02-153,0003,0022,8912,9931,741,6002,993
2024-02-142,925.52,938.52,8712,917.5696,8002,917.50
2024-02-132,968.52,9862,9262,969849,0002,969
2024-02-092,9802,9892,946.52,979710,1002,979
2024-02-082,9412,974.52,9052,952.5751,5002,952.50
2024-02-072,916.52,919.52,847.52,891512,5002,891
2024-02-062,935.52,9622,9082,930974,9002,930
2024-02-052,9502,9672,923.52,965631,5002,965
2024-02-022,8602,938.52,8602,920846,8002,920
2024-02-012,7902,882.52,782.52,844.5734,8002,844.50
2024-01-312,8062,831.52,7682,831.5840,7002,831.50
2024-01-302,8792,879.52,8152,829.53,199,0002,829.50
2024-01-292,879.52,8902,8512,872653,7002,872
2024-01-262,9502,958.52,8802,880639,7002,880
2024-01-252,9202,9452,888.52,942768,5002,942
2024-01-243,0293,0402,9642,976567,4002,976
2024-01-232,9953,0812,9833,023824,7003,023
2024-01-222,945.52,976.52,9332,962.5820,9002,962.50
2024-01-192,9102,9392,9032,930.5820,6002,930.50
2024-01-182,908.52,9232,869.52,9091,213,2002,909
2024-01-173,0283,0462,9512,958.5897,9002,958.50
2024-01-163,0283,0763,0123,030562,7003,030
2024-01-153,0553,0553,0013,020692,1003,020
2024-01-123,0503,0743,0163,0611,134,6003,061
2024-01-113,0393,1492,9752,991.51,293,6002,991.50
2024-01-102,933.53,0662,926.53,0101,413,1003,010
2024-01-092,9032,981.52,900.52,9211,082,8002,921
2024-01-052,9302,938.52,850.52,853873,8002,853
2024-01-042,840.52,9272,8102,918709,7002,918

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