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 |
|---|---|---|---|---|---|---|
| 2025-01-17 | 2,458 | 2,495.5 | 2,423 | 2,484 | 649,700 | 2,484 |
| 2025-01-16 | 2,466 | 2,490 | 2,452.5 | 2,471.5 | 765,800 | 2,471.50 |
| 2025-01-15 | 2,482.5 | 2,504.5 | 2,455 | 2,466 | 745,000 | 2,466 |
| 2025-01-14 | 2,518 | 2,548.5 | 2,496.5 | 2,508 | 842,000 | 2,508 |
| 2025-01-10 | 2,501 | 2,539 | 2,501 | 2,525.5 | 460,700 | 2,525.50 |
| 2025-01-09 | 2,529 | 2,548 | 2,509.5 | 2,526 | 473,900 | 2,526 |
| 2025-01-08 | 2,512 | 2,558 | 2,490 | 2,539 | 766,900 | 2,539 |
| 2025-01-07 | 2,534 | 2,538 | 2,502.5 | 2,523.5 | 754,000 | 2,523.50 |
| 2025-01-06 | 2,576 | 2,578 | 2,493.5 | 2,512 | 902,000 | 2,512 |
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