株式
  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
2025-12-103,0703,0833,0423,077502,9003,077
2025-12-093,0253,0743,0143,057790,7003,057
2025-12-083,0613,0943,0173,055765,6003,055
2025-12-053,0503,0893,0403,0611,379,1003,061
2025-12-043,1273,1273,0443,0621,173,8003,062
2025-12-032,9593,0092,944.52,9961,252,8002,996
2025-12-022,937.52,9942,9262,959.5986,8002,959.50
2025-12-012,8902,932.52,8832,913.51,007,2002,913.50
2025-11-282,909.52,9422,8862,926.5955,5002,926.50
2025-11-273,0063,0262,922.52,926.5874,6002,926.50
2025-11-262,9153,0052,9073,0051,200,8003,005
2025-11-252,8852,9412,870.52,9211,309,2002,921
2025-11-212,7362,9072,7292,8932,468,6002,893
2025-11-202,727.52,7322,651.52,6861,350,9002,686
2025-11-192,7502,7852,710.52,714.51,519,8002,714.50
2025-11-182,6542,780.52,6522,717.52,308,5002,717.50
2025-11-172,7082,787.52,645.52,6803,841,0002,680
2025-11-142,3302,3952,3182,3951,148,8002,395
2025-11-132,3632,4082,3602,380987,4002,380
2025-11-122,3632,3872,3382,357.51,175,9002,357.50
2025-11-112,4052,4052,3422,346.5820,2002,346.50
2025-11-102,424.52,4252,394.52,413.5626,6002,413.50
2025-11-072,397.52,408.52,378.52,403.5484,8002,403.50
2025-11-062,4152,419.52,384.52,389.5540,0002,389.50
2025-11-052,4452,4632,366.52,400830,5002,400
2025-11-042,4122,458.52,409.52,456801,1002,456
2025-10-312,3922,4472,3832,447873,4002,447
2025-10-302,3722,399.52,370.52,381888,7002,381
2025-10-292,404.52,4202,3582,382.5975,6002,382.50
2025-10-282,4362,4422,418.52,420927,9002,420
2025-10-272,4702,506.52,4682,469965,6002,469
2025-10-242,450.52,476.52,4382,459791,3002,459
2025-10-232,4582,4842,4522,456.5723,9002,456.50
2025-10-222,4152,4702,4152,454.51,109,6002,454.50
2025-10-212,3882,4342,3832,4151,026,4002,415
2025-10-202,362.52,390.52,341.52,390.5778,2002,390.50
2025-10-172,317.52,321.52,299.52,312.5719,6002,312.50
2025-10-162,3062,333.52,2982,333.5781,4002,333.50
2025-10-152,3262,3322,2902,320.5687,2002,320.50
2025-10-142,277.52,321.52,277.52,3041,144,7002,304
2025-10-102,343.52,3892,340.52,3601,123,2002,360
2025-10-092,3822,409.52,352.52,358894,3002,358
2025-10-082,3242,391.52,3192,3731,230,2002,373
2025-10-072,3472,3672,3352,339.51,145,8002,339.50
2025-10-062,3282,3622,303.52,354.51,509,4002,354.50
2025-10-032,291.52,312.52,272.52,281.51,152,1002,281.50
2025-10-022,356.52,3652,285.52,291.51,572,1002,291.50
2025-10-012,3762,3962,358.52,366.51,052,8002,366.50
2025-09-302,3722,4212,366.52,401.51,156,6002,401.50
2025-09-292,4152,4272,3502,3561,117,6002,356
2025-09-262,427.52,440.52,3972,413.51,423,0002,413.50
2025-09-252,4482,454.52,3962,432.52,340,2002,432.50
2025-09-242,5722,581.52,4852,518.51,293,8002,518.50
2025-09-222,5582,6042,5552,599692,4002,599
2025-09-192,6482,6542,540.52,5581,468,2002,558
2025-09-182,6582,6682,6292,647.5772,2002,647.50
2025-09-172,650.52,663.52,6242,645678,6002,645
2025-09-162,6592,689.52,634.52,652.5818,3002,652.50
2025-09-122,7102,7102,6712,690902,7002,690
2025-09-112,661.52,688.52,6552,666.5713,2002,666.50
2025-09-102,7082,7202,6792,693.5711,4002,693.50
2025-09-092,7072,7192,6852,689617,5002,689
2025-09-082,729.52,7412,7062,707821,6002,707
2025-09-052,7152,730.52,6912,721.5991,2002,721.50
2025-09-042,6902,7082,6702,7011,086,8002,701
2025-09-032,621.52,6752,6102,6541,062,8002,654
2025-09-022,600.52,6592,6002,621.51,016,0002,621.50
2025-09-012,563.52,619.52,5532,614.5940,3002,614.50
2025-08-292,522.52,546.52,505.52,536809,7002,536
2025-08-282,5322,5362,501.52,517845,5002,517
2025-08-272,5752,5792,5042,5321,055,8002,532
2025-08-262,594.52,6122,5692,580.5823,4002,580.50
2025-08-252,610.52,626.52,567.52,579846,1002,579
2025-08-222,6302,6382,6082,608843,8002,608
2025-08-212,6092,647.52,602.52,636.5708,4002,636.50
2025-08-202,6662,666.52,606.52,627.5679,1002,627.50
2025-08-192,6972,7182,6502,6711,046,5002,671
2025-08-182,6662,729.52,665.52,6931,791,9002,693
2025-08-152,6772,7252,566.52,6423,422,2002,642
2025-08-142,5072,5302,4782,4911,414,3002,491
2025-08-132,4732,542.52,455.52,526.51,185,7002,526.50
2025-08-122,452.52,479.52,4452,4571,087,1002,457
2025-08-082,3822,4552,368.52,448.51,295,4002,448.50
2025-08-072,3802,4042,337.52,347.51,116,9002,347.50
2025-08-062,3502,4162,3502,395.5736,0002,395.50
2025-08-052,3872,395.52,3632,376461,3002,376
2025-08-042,317.52,370.52,311.52,360.5553,3002,360.50
2025-08-012,363.52,3932,3602,384550,3002,384
2025-07-312,348.52,3652,3392,364.5839,3002,364.50
2025-07-302,368.52,3822,3452,360.5534,6002,360.50
2025-07-292,3602,3832,3492,383684,3002,383
2025-07-282,4102,426.52,3972,398534,0002,398
2025-07-252,3902,4152,3772,400.5884,4002,400.50
2025-07-242,351.52,373.52,343.52,368.5837,9002,368.50
2025-07-232,279.52,3362,272.52,3251,144,3002,325
2025-07-222,3042,3172,2382,238763,4002,238
2025-07-182,3082,3122,2892,295.5427,9002,295.50
2025-07-172,269.52,3062,268.52,304447,6002,304
2025-07-162,2882,292.52,2682,269.5640,9002,269.50
2025-07-152,2842,3102,2682,288721,1002,288
2025-07-142,2982,319.52,2732,284515,3002,284
2025-07-112,2922,323.52,2812,293721,4002,293
2025-07-102,278.52,2882,2582,283.5852,6002,283.50
2025-07-092,264.52,309.52,261.52,289.5674,1002,289.50
2025-07-082,256.52,2692,2422,252.5653,5002,252.50
2025-07-072,2902,295.52,250.52,256.5589,0002,256.50
2025-07-042,3452,3482,291.52,297553,5002,297
2025-07-032,299.52,368.52,2702,3451,334,7002,345
2025-07-022,242.52,2692,2412,249.5923,1002,249.50
2025-07-012,2862,2982,2372,253.51,223,7002,253.50
2025-06-302,287.52,311.52,2732,283.5881,0002,283.50
2025-06-272,273.52,273.52,250.52,264.5647,3002,264.50
2025-06-262,3112,326.52,2652,278.5873,7002,278.50
2025-06-252,2712,337.52,267.52,3121,067,0002,312
2025-06-242,3192,3192,2652,270.5709,2002,270.50
2025-06-232,2572,296.52,2372,296.5697,9002,296.50
2025-06-202,2902,336.52,281.52,289.51,600,5002,289.50
2025-06-192,2522,2762,2372,259586,6002,259
2025-06-182,239.52,276.52,235.52,2601,247,5002,260
2025-06-172,2652,2782,253.52,259981,1002,259
2025-06-162,3502,3602,275.52,291.5912,3002,291.50
2025-06-132,368.52,379.52,320.52,339.51,166,9002,339.50
2025-06-122,3742,4042,3702,392987,4002,392
2025-06-112,346.52,3722,3452,358.5560,3002,358.50
2025-06-102,326.52,3502,3262,335478,7002,335
2025-06-092,334.52,340.52,317.52,329.5612,1002,329.50
2025-06-062,336.52,3632,319.52,3361,097,7002,336
2025-06-052,3142,3232,2862,307.51,088,0002,307.50
2025-06-042,2782,3132,271.52,286886,9002,286
2025-06-032,212.52,2652,2122,252.5742,2002,252.50
2025-06-022,233.52,2732,2122,234913,8002,234
2025-05-302,2092,2512,2052,243.5748,3002,243.50
2025-05-292,2002,265.52,1962,254886,8002,254
2025-05-282,247.52,2692,2122,217925,9002,217
2025-05-272,2002,2582,1962,250695,6002,250
2025-05-262,2092,229.52,182.52,229.5676,8002,229.50
2025-05-232,2042,2182,1942,209703,0002,209
2025-05-222,2542,268.52,1812,2041,209,4002,204
2025-05-212,251.52,2552,206.52,2241,006,9002,224
2025-05-202,2482,2792,221.52,243.51,355,4002,243.50
2025-05-192,3662,371.52,2352,2471,617,7002,247
2025-05-162,166.52,3802,1312,3612,723,2002,361
2025-05-152,191.52,2042,1752,195821,5002,195
2025-05-142,225.52,234.52,1632,194.51,247,3002,194.50
2025-05-132,2832,296.52,2522,260.5832,7002,260.50
2025-05-122,238.52,2602,2172,230.5767,4002,230.50
2025-05-092,2072,2532,205.52,232646,6002,232
2025-05-082,2052,2082,1432,195565,1002,195
2025-05-072,2102,231.52,191.52,204.5830,8002,204.50
2025-05-022,194.52,2282,194.52,220.5582,5002,220.50
2025-05-012,1852,1922,1272,181.5932,7002,181.50
2025-04-302,2082,211.52,1812,192.5790,0002,192.50
2025-04-282,203.52,2192,183.52,208699,9002,208
2025-04-252,194.52,2282,176.52,203725,4002,203
2025-04-242,204.52,222.52,1782,194540,8002,194
2025-04-232,1902,228.52,161.52,176923,8002,176
2025-04-222,127.52,1632,124.52,143.5626,9002,143.50
2025-04-212,1802,184.52,0972,126.5621,8002,126.50
2025-04-182,163.52,192.52,1512,184316,0002,184
2025-04-172,145.52,187.52,1412,157.5543,3002,157.50
2025-04-162,1632,181.52,1392,177.5848,6002,177.50
2025-04-152,2002,2102,162.52,177.51,103,2002,177.50
2025-04-142,1882,228.52,165.52,173.5776,0002,173.50
2025-04-112,2002,219.52,1492,1831,221,3002,183
2025-04-102,2752,288.52,222.52,2801,100,8002,280
2025-04-092,1452,165.52,100.52,1371,057,0002,137
2025-04-082,202.52,227.52,1632,193.51,354,8002,193.50
2025-04-072,065.52,172.52,0172,1231,798,6002,123
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