朝日インテック
7747プライム/精密機器/ASAHI INTECC CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,035.0 | 3,120.0 | 3,035.0 | 3,089.0 | +3.0 | +0.10% | 1,037,100 |
| 2026-03-12 | 3,140.0 | 3,152.0 | 3,065.0 | 3,086.0 | -124.0 | -3.86% | 1,271,000 |
| 2026-03-11 | 3,250.0 | 3,285.0 | 3,210.0 | 3,210.0 | -21.0 | -0.65% | 765,600 |
| 2026-03-10 | 3,247.0 | 3,254.0 | 3,198.0 | 3,231.0 | +65.0 | +2.05% | 929,000 |
| 2026-03-09 | 3,110.0 | 3,201.0 | 3,102.0 | 3,166.0 | -128.0 | -3.89% | 1,557,200 |
| 2026-03-06 | 3,233.0 | 3,294.0 | 3,201.0 | 3,294.0 | +84.0 | +2.62% | 1,657,900 |
| 2026-03-05 | 3,272.0 | 3,298.0 | 3,208.0 | 3,210.0 | -23.0 | -0.71% | 1,940,000 |
| 2026-03-04 | 3,231.0 | 3,274.0 | 3,203.0 | 3,233.0 | -66.0 | -2.00% | 1,527,700 |
| 2026-03-03 | 3,348.0 | 3,375.0 | 3,277.0 | 3,299.0 | -44.0 | -1.32% | 983,300 |
| 2026-03-02 | 3,296.0 | 3,362.0 | 3,283.0 | 3,343.0 | -23.0 | -0.68% | 1,296,000 |
| 2026-02-27 | 3,245.0 | 3,404.0 | 3,239.0 | 3,366.0 | +166.0 | +5.19% | 2,657,600 |
| 2026-02-26 | 3,277.0 | 3,370.0 | 3,200.0 | 3,200.0 | -60.0 | -1.84% | 2,371,200 |
| 2026-02-25 | 3,250.0 | 3,322.0 | 3,175.0 | 3,260.0 | +118.0 | +3.76% | 2,647,100 |
| 2026-02-24 | 2,990.0 | 3,228.0 | 2,980.5 | 3,142.0 | +161.5 | +5.42% | 4,881,800 |
| 2026-02-20 | 3,011.0 | 3,028.0 | 2,964.5 | 2,980.5 | -64.5 | -2.12% | 1,619,300 |
| 2026-02-19 | 3,000.0 | 3,060.0 | 2,947.5 | 3,045.0 | +90.0 | +3.05% | 2,070,400 |
| 2026-02-18 | 3,020.0 | 3,055.0 | 2,890.5 | 2,955.0 | -14.5 | -0.49% | 2,574,000 |
| 2026-02-17 | 2,926.0 | 3,016.0 | 2,900.0 | 2,969.5 | +79.5 | +2.75% | 3,080,900 |
| 2026-02-16 | 3,060.0 | 3,062.0 | 2,850.0 | 2,890.0 | +290.0 | +11.15% | 4,413,500 |
| 2026-02-13 | 2,636.5 | 2,654.0 | 2,562.0 | 2,600.0 | -24.0 | -0.91% | 2,570,400 |
| 2026-02-12 | 2,613.0 | 2,636.0 | 2,593.0 | 2,624.0 | +16.5 | +0.63% | 1,669,900 |
| 2026-02-10 | 2,551.5 | 2,627.5 | 2,544.5 | 2,607.5 | +56.0 | +2.19% | 1,386,600 |
| 2026-02-09 | 2,581.0 | 2,589.0 | 2,536.0 | 2,551.5 | +20.5 | +0.81% | 1,020,200 |
| 2026-02-06 | 2,550.0 | 2,558.0 | 2,489.5 | 2,531.0 | -16.0 | -0.63% | 1,730,900 |
| 2026-02-05 | 2,560.0 | 2,598.5 | 2,526.0 | 2,547.0 | +5.5 | +0.22% | 1,257,300 |
| 2026-02-04 | 2,555.0 | 2,572.0 | 2,540.0 | 2,541.5 | -25.0 | -0.97% | 1,222,100 |
| 2026-02-03 | 2,584.5 | 2,588.0 | 2,558.0 | 2,566.5 | -2.0 | -0.08% | 1,210,600 |
| 2026-02-02 | 2,620.0 | 2,620.0 | 2,553.0 | 2,568.5 | -1.5 | -0.06% | 914,200 |
| 2026-01-30 | 2,604.5 | 2,606.5 | 2,545.0 | 2,570.0 | -8.0 | -0.31% | 1,018,000 |
| 2026-01-29 | 2,581.5 | 2,605.5 | 2,563.0 | 2,578.0 | -69.5 | -2.63% | 1,240,500 |
| 2026-01-28 | 2,672.5 | 2,685.0 | 2,626.0 | 2,647.5 | -68.5 | -2.52% | 1,048,200 |
| 2026-01-27 | 2,741.5 | 2,746.0 | 2,713.0 | 2,716.0 | -18.5 | -0.68% | 644,300 |
| 2026-01-26 | 2,750.0 | 2,800.0 | 2,718.0 | 2,734.5 | -65.5 | -2.34% | 874,500 |
| 2026-01-23 | 2,820.0 | 2,831.0 | 2,793.5 | 2,800.0 | -2.0 | -0.07% | 762,100 |
| 2026-01-22 | 2,810.0 | 2,824.5 | 2,777.0 | 2,802.0 | +9.0 | +0.32% | 1,001,700 |
| 2026-01-21 | 2,801.0 | 2,811.0 | 2,755.5 | 2,793.0 | -29.0 | -1.03% | 747,600 |
| 2026-01-20 | 2,839.0 | 2,845.5 | 2,814.0 | 2,822.0 | -38.0 | -1.33% | 1,033,500 |
| 2026-01-19 | 2,917.0 | 2,917.0 | 2,859.0 | 2,860.0 | -72.0 | -2.46% | 692,800 |
| 2026-01-16 | 2,928.5 | 2,949.5 | 2,885.5 | 2,932.0 | -46.5 | -1.56% | 900,300 |
| 2026-01-15 | 2,980.0 | 3,009.0 | 2,953.5 | 2,978.5 | +30.5 | +1.03% | 731,400 |
| 2026-01-14 | 2,911.0 | 2,995.0 | 2,907.0 | 2,948.0 | +18.0 | +0.61% | 981,500 |
| 2026-01-13 | 2,950.0 | 2,972.5 | 2,907.5 | 2,930.0 | -23.0 | -0.78% | 972,200 |
| 2026-01-09 | 2,953.0 | 2,975.0 | 2,916.5 | 2,953.0 | -48.0 | -1.60% | 755,500 |
| 2026-01-08 | 2,999.0 | 3,027.0 | 2,965.5 | 3,001.0 | -33.0 | -1.09% | 947,200 |
| 2026-01-07 | 2,972.0 | 3,045.0 | 2,957.0 | 3,034.0 | +70.5 | +2.38% | 919,900 |
| 2026-01-06 | 2,954.5 | 2,983.0 | 2,935.5 | 2,963.5 | -4.5 | -0.15% | 768,300 |
| 2026-01-05 | 2,937.5 | 2,968.0 | 2,919.0 | 2,968.0 | +30.5 | +1.04% | 793,200 |
| 2025-12-30 | 2,964.0 | 2,973.0 | 2,936.5 | 2,937.5 | -30.5 | -1.03% | 559,000 |
| 2025-12-29 | 2,950.0 | 2,982.5 | 2,937.5 | 2,968.0 | +23.5 | +0.80% | 880,900 |
| 2025-12-26 | 2,953.0 | 2,964.0 | 2,934.0 | 2,944.5 | +2.0 | +0.07% | 434,100 |
| 2025-12-25 | 2,957.0 | 2,959.0 | 2,936.0 | 2,942.5 | -6.5 | -0.22% | 324,800 |
| 2025-12-24 | 2,983.5 | 2,983.5 | 2,930.5 | 2,949.0 | -17.5 | -0.59% | 490,200 |
| 2025-12-23 | 2,977.0 | 2,988.0 | 2,961.5 | 2,966.5 | +12.5 | +0.42% | 485,100 |
| 2025-12-22 | 3,010.0 | 3,033.0 | 2,954.0 | 2,954.0 | -56.0 | -1.86% | 960,700 |
| 2025-12-19 | 3,013.0 | 3,021.0 | 2,976.5 | 3,010.0 | -9.0 | -0.30% | 1,049,200 |
| 2025-12-18 | 3,000.0 | 3,036.0 | 2,965.0 | 3,019.0 | +11.0 | +0.37% | 755,900 |
| 2025-12-17 | 2,981.0 | 3,014.0 | 2,947.5 | 3,008.0 | +27.5 | +0.92% | 748,100 |
| 2025-12-16 | 2,971.5 | 3,018.0 | 2,960.0 | 2,980.5 | +2.5 | +0.08% | 835,500 |
| 2025-12-15 | 3,049.0 | 3,059.0 | 2,967.5 | 2,978.0 | -60.0 | -1.97% | 1,041,200 |
| 2025-12-12 | 2,990.0 | 3,053.0 | 2,971.0 | 3,038.0 | +48.5 | +1.62% | 902,600 |
| 2025-12-11 | 3,087.0 | 3,087.0 | 2,970.0 | 2,989.5 | -87.5 | -2.84% | 969,200 |
| 2025-12-10 | 3,070.0 | 3,083.0 | 3,042.0 | 3,077.0 | +20.0 | +0.65% | 502,900 |
| 2025-12-09 | 3,025.0 | 3,074.0 | 3,014.0 | 3,057.0 | +2.0 | +0.07% | 790,700 |
| 2025-12-08 | 3,061.0 | 3,094.0 | 3,017.0 | 3,055.0 | -6.0 | -0.20% | 765,600 |
| 2025-12-05 | 3,050.0 | 3,089.0 | 3,040.0 | 3,061.0 | -1.0 | -0.03% | 1,379,100 |
| 2025-12-04 | 3,127.0 | 3,127.0 | 3,044.0 | 3,062.0 | +66.0 | +2.20% | 1,173,800 |
| 2025-12-03 | 2,959.0 | 3,009.0 | 2,944.5 | 2,996.0 | +36.5 | +1.23% | 1,252,800 |
| 2025-12-02 | 2,937.5 | 2,994.0 | 2,926.0 | 2,959.5 | +46.0 | +1.58% | 986,800 |
| 2025-12-01 | 2,890.0 | 2,932.5 | 2,883.0 | 2,913.5 | -13.0 | -0.44% | 1,007,200 |
| 2025-11-28 | 2,909.5 | 2,942.0 | 2,886.0 | 2,926.5 | 0.0 | 0.00% | 955,500 |
| 2025-11-27 | 3,006.0 | 3,026.0 | 2,922.5 | 2,926.5 | -78.5 | -2.61% | 874,600 |
| 2025-11-26 | 2,915.0 | 3,005.0 | 2,907.0 | 3,005.0 | +84.0 | +2.88% | 1,200,800 |
| 2025-11-25 | 2,885.0 | 2,941.0 | 2,870.5 | 2,921.0 | +28.0 | +0.97% | 1,309,200 |
| 2025-11-21 | 2,736.0 | 2,907.0 | 2,729.0 | 2,893.0 | +207.0 | +7.71% | 2,468,600 |
| 2025-11-20 | 2,727.5 | 2,732.0 | 2,651.5 | 2,686.0 | -28.5 | -1.05% | 1,350,900 |
| 2025-11-19 | 2,750.0 | 2,785.0 | 2,710.5 | 2,714.5 | -3.0 | -0.11% | 1,519,800 |
| 2025-11-18 | 2,654.0 | 2,780.5 | 2,652.0 | 2,717.5 | +37.5 | +1.40% | 2,308,500 |
| 2025-11-17 | 2,708.0 | 2,787.5 | 2,645.5 | 2,680.0 | +285.0 | +11.90% | 3,841,000 |
| 2025-11-14 | 2,330.0 | 2,395.0 | 2,318.0 | 2,395.0 | +15.0 | +0.63% | 1,148,800 |
| 2025-11-13 | 2,363.0 | 2,408.0 | 2,360.0 | 2,380.0 | +22.5 | +0.95% | 987,400 |
| 2025-11-12 | 2,363.0 | 2,387.0 | 2,338.0 | 2,357.5 | +11.0 | +0.47% | 1,175,900 |
| 2025-11-11 | 2,405.0 | 2,405.0 | 2,342.0 | 2,346.5 | -67.0 | -2.78% | 820,200 |
| 2025-11-10 | 2,424.5 | 2,425.0 | 2,394.5 | 2,413.5 | +10.0 | +0.42% | 626,600 |
| 2025-11-07 | 2,397.5 | 2,408.5 | 2,378.5 | 2,403.5 | +14.0 | +0.59% | 484,800 |
| 2025-11-06 | 2,415.0 | 2,419.5 | 2,384.5 | 2,389.5 | -10.5 | -0.44% | 540,000 |
| 2025-11-05 | 2,445.0 | 2,463.0 | 2,366.5 | 2,400.0 | -56.0 | -2.28% | 830,500 |
| 2025-11-04 | 2,412.0 | 2,458.5 | 2,409.5 | 2,456.0 | +9.0 | +0.37% | 801,100 |
| 2025-10-31 | 2,392.0 | 2,447.0 | 2,383.0 | 2,447.0 | +66.0 | +2.77% | 873,400 |
| 2025-10-30 | 2,372.0 | 2,399.5 | 2,370.5 | 2,381.0 | -1.5 | -0.06% | 888,700 |
| 2025-10-29 | 2,404.5 | 2,420.0 | 2,358.0 | 2,382.5 | -37.5 | -1.55% | 975,600 |
| 2025-10-28 | 2,436.0 | 2,442.0 | 2,418.5 | 2,420.0 | -49.0 | -1.98% | 927,900 |
| 2025-10-27 | 2,470.0 | 2,506.5 | 2,468.0 | 2,469.0 | +10.0 | +0.41% | 965,600 |
| 2025-10-24 | 2,450.5 | 2,476.5 | 2,438.0 | 2,459.0 | +2.5 | +0.10% | 791,300 |
| 2025-10-23 | 2,458.0 | 2,484.0 | 2,452.0 | 2,456.5 | +2.0 | +0.08% | 723,900 |
| 2025-10-22 | 2,415.0 | 2,470.0 | 2,415.0 | 2,454.5 | +39.5 | +1.64% | 1,109,600 |
| 2025-10-21 | 2,388.0 | 2,434.0 | 2,383.0 | 2,415.0 | +24.5 | +1.02% | 1,026,400 |
| 2025-10-20 | 2,362.5 | 2,390.5 | 2,341.5 | 2,390.5 | +78.0 | +3.37% | 778,200 |
| 2025-10-17 | 2,317.5 | 2,321.5 | 2,299.5 | 2,312.5 | -21.0 | -0.90% | 719,600 |
| 2025-10-16 | 2,306.0 | 2,333.5 | 2,298.0 | 2,333.5 | +13.0 | +0.56% | 781,400 |
| 2025-10-15 | 2,326.0 | 2,332.0 | 2,290.0 | 2,320.5 | +16.5 | +0.72% | 687,200 |
| 2025-10-14 | 2,277.5 | 2,321.5 | 2,277.5 | 2,304.0 | -56.0 | -2.37% | 1,144,700 |
| 2025-10-10 | 2,343.5 | 2,389.0 | 2,340.5 | 2,360.0 | +2.0 | +0.08% | 1,123,200 |
| 2025-10-09 | 2,382.0 | 2,409.5 | 2,352.5 | 2,358.0 | -15.0 | -0.63% | 894,300 |
| 2025-10-08 | 2,324.0 | 2,391.5 | 2,319.0 | 2,373.0 | +33.5 | +1.43% | 1,230,200 |
| 2025-10-07 | 2,347.0 | 2,367.0 | 2,335.0 | 2,339.5 | -15.0 | -0.64% | 1,145,800 |
| 2025-10-06 | 2,328.0 | 2,362.0 | 2,303.5 | 2,354.5 | +73.0 | +3.20% | 1,509,400 |
| 2025-10-03 | 2,291.5 | 2,312.5 | 2,272.5 | 2,281.5 | -10.0 | -0.44% | 1,152,100 |
| 2025-10-02 | 2,356.5 | 2,365.0 | 2,285.5 | 2,291.5 | -75.0 | -3.17% | 1,572,100 |
| 2025-10-01 | 2,376.0 | 2,396.0 | 2,358.5 | 2,366.5 | -35.0 | -1.46% | 1,052,800 |
| 2025-09-30 | 2,372.0 | 2,421.0 | 2,366.5 | 2,401.5 | +45.5 | +1.93% | 1,156,600 |
| 2025-09-29 | 2,415.0 | 2,427.0 | 2,350.0 | 2,356.0 | -57.5 | -2.38% | 1,117,600 |
| 2025-09-26 | 2,427.5 | 2,440.5 | 2,397.0 | 2,413.5 | -19.0 | -0.78% | 1,423,000 |
| 2025-09-25 | 2,448.0 | 2,454.5 | 2,396.0 | 2,432.5 | -86.0 | -3.41% | 2,340,200 |
| 2025-09-24 | 2,572.0 | 2,581.5 | 2,485.0 | 2,518.5 | -80.5 | -3.10% | 1,293,800 |
| 2025-09-22 | 2,558.0 | 2,604.0 | 2,555.0 | 2,599.0 | +41.0 | +1.60% | 692,400 |
| 2025-09-19 | 2,648.0 | 2,654.0 | 2,540.5 | 2,558.0 | -89.5 | -3.38% | 1,468,200 |
| 2025-09-18 | 2,658.0 | 2,668.0 | 2,629.0 | 2,647.5 | +2.5 | +0.09% | 772,200 |
| 2025-09-17 | 2,650.5 | 2,663.5 | 2,624.0 | 2,645.0 | -7.5 | -0.28% | 678,600 |
| 2025-09-16 | 2,659.0 | 2,689.5 | 2,634.5 | 2,652.5 | -37.5 | -1.39% | 818,300 |
| 2025-09-12 | 2,710.0 | 2,710.0 | 2,671.0 | 2,690.0 | — | — | 902,700 |
直近120営業日分を表示