Comparing Back to the side-by-side chart ↗
ASAHI INTECC CO.,LTD.（7747.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3492.00 | 3519.00 | 3452.00 | 3497.00 | +2.19% | 1,042,400 |
| 2026-10-15 | 3403.00 | 3442.00 | 3377.00 | 3422.00 | -0.23% | 1,253,100 |
| 2026-10-14 | 3465.00 | 3510.00 | 3368.00 | 3430.00 | -1.58% | 1,742,000 |
| 2026-10-13 | 3433.00 | 3485.00 | 3410.00 | 3485.00 | +3.63% | 1,749,100 |
| 2026-10-09 | 3391.00 | 3392.00 | 3330.00 | 3363.00 | -0.33% | 1,283,900 |
| 2026-10-08 | 3488.00 | 3488.00 | 3339.00 | 3374.00 | -2.43% | 1,455,700 |
| 2026-10-07 | 3452.00 | 3466.00 | 3412.00 | 3458.00 | -0.03% | 1,359,800 |
| 2026-10-06 | 3399.00 | 3467.00 | 3360.00 | 3459.00 | +2.79% | 1,506,500 |
| 2026-10-05 | 3296.00 | 3365.00 | 3284.00 | 3365.00 | +2.19% | 1,004,100 |
| 2026-10-02 | 3295.00 | 3331.00 | 3266.00 | 3293.00 | -2.14% | 1,815,000 |
| 2026-10-01 | 3308.00 | 3383.00 | 3285.00 | 3365.00 | +1.20% | 1,210,300 |
| 2026-09-30 | 3351.00 | 3363.00 | 3298.00 | 3325.00 | -0.15% | 1,686,200 |
| 2026-09-29 | 3327.00 | 3360.00 | 3272.00 | 3330.00 | +1.99% | 1,412,100 |
| 2026-09-28 | 3406.00 | 3406.00 | 3265.00 | 3265.00 | -3.03% | 1,460,400 |
| 2026-09-25 | 3350.00 | 3384.00 | 3319.00 | 3367.00 | +0.87% | 1,413,200 |
| 2026-09-24 | 3251.00 | 3348.00 | 3244.00 | 3338.00 | +1.92% | 1,536,600 |
| 2026-09-18 | 3262.00 | 3327.00 | 3227.00 | 3275.00 | -0.21% | 1,987,900 |
| 2026-09-17 | 3291.00 | 3317.00 | 3253.00 | 3282.00 | +0.34% | 972,600 |
| 2026-09-16 | 3250.00 | 3289.00 | 3216.00 | 3271.00 | +0.55% | 1,134,200 |
| 2026-09-15 | 3262.00 | 3272.00 | 3226.00 | 3253.00 | +0.06% | 1,009,400 |
| 2026-09-14 | 3145.00 | 3265.00 | 3130.00 | 3251.00 | +1.91% | 1,458,800 |
| 2026-09-11 | 3195.00 | 3259.00 | 3140.00 | 3190.00 | -1.39% | 1,449,800 |
| 2026-09-10 | 3221.00 | 3253.00 | 3136.00 | 3235.00 | -0.80% | 1,867,900 |
| 2026-09-09 | 3295.00 | 3318.00 | 3255.00 | 3261.00 | -1.57% | 1,889,500 |
| 2026-09-08 | 3398.00 | 3403.00 | 3313.00 | 3313.00 | -3.19% | 1,492,400 |
| 2026-09-07 | 3488.00 | 3520.00 | 3422.00 | 3422.00 | -2.81% | 1,162,300 |
| 2026-09-04 | 3468.00 | 3524.00 | 3392.00 | 3521.00 | -2.41% | 2,172,500 |
| 2026-09-03 | 3642.00 | 3713.00 | 3606.00 | 3608.00 | +0.19% | 1,712,000 |
| 2026-09-02 | 3759.00 | 3769.00 | 3601.00 | 3601.00 | -5.16% | 1,600,200 |
| 2026-09-01 | 3812.00 | 3858.00 | 3788.00 | 3797.00 | +0.72% | 915,400 |
| 2026-08-31 | 3800.00 | 3827.00 | 3746.00 | 3770.00 | -1.05% | 1,139,300 |
| 2026-08-28 | 3880.00 | 3924.00 | 3789.00 | 3810.00 | -1.35% | 1,057,900 |
| 2026-08-27 | 3888.00 | 3936.00 | 3859.00 | 3862.00 | -1.58% | 900,200 |
| 2026-08-26 | 4018.00 | 4072.00 | 3900.00 | 3924.00 | -2.49% | 899,500 |
| 2026-08-25 | 4037.00 | 4070.00 | 3967.00 | 4024.00 | -0.64% | 1,091,000 |
| 2026-08-24 | 4090.00 | 4126.00 | 4042.00 | 4050.00 | +0.17% | 1,934,700 |
| 2026-08-21 | 4131.00 | 4169.00 | 4014.00 | 4043.00 | -1.96% | 1,130,000 |
| 2026-08-20 | 4080.00 | 4252.00 | 4045.00 | 4124.00 | +3.83% | 2,639,200 |
| 2026-08-19 | 4050.00 | 4130.00 | 3962.00 | 3972.00 | -3.12% | 1,237,800 |
| 2026-08-18 | 4243.00 | 4282.00 | 4083.00 | 4100.00 | -0.07% | 2,746,800 |
| 2026-08-17 | 4084.00 | 4138.00 | 3889.00 | 4103.00 | +5.91% | 3,334,100 |
| 2026-08-14 | 3842.00 | 3906.00 | 3817.00 | 3874.00 | -0.97% | 1,252,200 |
| 2026-08-13 | 3908.00 | 3953.00 | 3850.00 | 3912.00 | -0.05% | 813,600 |
| 2026-08-12 | 3928.00 | 3934.00 | 3839.00 | 3914.00 | +0.44% | 885,200 |
| 2026-08-10 | 3723.00 | 3900.00 | 3685.00 | 3897.00 | +5.64% | 895,200 |
| 2026-08-07 | 3648.00 | 3708.00 | 3632.00 | 3689.00 | +0.79% | 765,300 |
| 2026-08-06 | 3645.00 | 3680.00 | 3616.00 | 3660.00 | +0.60% | 623,900 |
| 2026-08-05 | 3553.00 | 3665.00 | 3553.00 | 3638.00 | +1.17% | 787,200 |
| 2026-08-04 | 3567.00 | 3609.00 | 3526.00 | 3596.00 | +1.04% | 740,300 |
| 2026-08-03 | 3550.00 | 3591.00 | 3493.00 | 3559.00 | -0.95% | 992,900 |
| 2026-07-31 | 3532.00 | 3615.00 | 3516.00 | 3593.00 | -0.80% | 1,070,600 |
| 2026-07-30 | 3670.00 | 3700.00 | 3601.00 | 3622.00 | -2.11% | 1,196,500 |
| 2026-07-29 | 3638.00 | 3716.00 | 3590.00 | 3700.00 | +3.64% | 1,273,200 |
| 2026-07-28 | 3549.00 | 3600.00 | 3523.00 | 3570.00 | +0.59% | 1,452,800 |
| 2026-07-27 | 3434.00 | 3549.00 | 3384.00 | 3549.00 | +5.03% | 1,353,100 |
| 2026-07-24 | 3379.00 | 3399.00 | 3353.00 | 3379.00 | -0.53% | 936,700 |
| 2026-07-23 | 3443.00 | 3467.00 | 3374.00 | 3397.00 | -0.53% | 1,369,100 |
| 2026-07-22 | 3451.00 | 3488.00 | 3406.00 | 3415.00 | -3.15% | 1,253,200 |
| 2026-07-21 | 3568.00 | 3605.00 | 3509.00 | 3526.00 | -1.20% | 1,002,300 |
| 2026-07-17 | 3493.00 | 3605.00 | 3450.00 | 3569.00 | +2.91% | 1,051,500 |
| 2026-07-16 | 3466.00 | 3512.00 | 3447.00 | 3468.00 | +0.06% | 618,300 |
| 2026-07-15 | 3614.00 | 3619.00 | 3456.00 | 3466.00 | -4.68% | 1,193,200 |
| 2026-07-14 | 3618.00 | 3663.00 | 3575.00 | 3636.00 | +1.62% | 663,300 |
| 2026-07-13 | 3601.00 | 3609.00 | 3564.00 | 3578.00 | +0.14% | 628,700 |
| 2026-07-10 | 3651.00 | 3681.00 | 3558.00 | 3573.00 | -2.70% | 867,800 |
| 2026-07-09 | 3741.00 | 3760.00 | 3635.00 | 3672.00 | -0.03% | 711,000 |
| 2026-07-08 | 3758.00 | 3781.00 | 3673.00 | 3673.00 | -0.73% | 945,400 |
| 2026-07-07 | 3702.00 | 3736.00 | 3664.00 | 3700.00 | -0.86% | 994,700 |
| 2026-07-06 | 3851.00 | 3858.00 | 3708.00 | 3732.00 | -3.42% | 1,375,400 |
| 2026-07-03 | 3900.00 | 3929.00 | 3824.00 | 3864.00 | +2.20% | 811,600 |
| 2026-07-02 | 3794.00 | 3868.00 | 3745.00 | 3781.00 | +1.26% | 943,200 |
| 2026-07-01 | 3773.00 | 3850.00 | 3714.00 | 3734.00 | -1.74% | 1,180,800 |
| 2026-06-30 | 3931.00 | 3941.00 | 3789.00 | 3800.00 | +0.16% | 1,349,000 |
| 2026-06-29 | 3707.00 | 3805.00 | 3680.00 | 3794.00 | +1.85% | 1,168,200 |
| 2026-06-26 | 3684.00 | 3738.00 | 3630.00 | 3725.00 | +2.84% | 1,312,700 |
| 2026-06-25 | 3643.00 | 3720.00 | 3609.00 | 3622.00 | +0.84% | 1,328,400 |
| 2026-06-24 | 3562.00 | 3621.00 | 3554.00 | 3592.00 | +1.18% | 853,400 |
| 2026-06-23 | 3579.00 | 3633.00 | 3524.00 | 3550.00 | -0.14% | 943,400 |
| 2026-06-22 | 3480.00 | 3626.00 | 3454.00 | 3555.00 | +1.80% | 981,400 |
| 2026-06-19 | 3549.00 | 3549.00 | 3457.00 | 3492.00 | -1.61% | 1,128,000 |
| 2026-06-18 | 3582.00 | 3668.00 | 3549.00 | 3549.00 | -1.66% | 740,800 |
| 2026-06-17 | 3581.00 | 3633.00 | 3530.00 | 3609.00 | +1.40% | 803,800 |
| 2026-06-16 | 3550.00 | 3571.00 | 3492.00 | 3559.00 | +0.14% | 931,000 |
| 2026-06-15 | 3636.00 | 3660.00 | 3520.00 | 3554.00 | -2.23% | 1,301,700 |
| 2026-06-12 | 3750.00 | 3811.00 | 3630.00 | 3635.00 | -4.84% | 1,739,000 |
| 2026-06-11 | 3798.00 | 3835.00 | 3721.00 | 3820.00 | +1.46% | 825,500 |
| 2026-06-10 | 3780.00 | 3798.00 | 3734.00 | 3765.00 | +0.48% | 763,500 |
| 2026-06-09 | 3739.00 | 3803.00 | 3693.00 | 3747.00 | -0.16% | 740,100 |
| 2026-06-08 | 3745.00 | 3809.00 | 3703.00 | 3753.00 | -0.50% | 826,400 |
| 2026-06-05 | 3714.00 | 3833.00 | 3704.00 | 3772.00 | +0.53% | 886,000 |
| 2026-06-04 | 3607.00 | 3766.00 | 3604.00 | 3752.00 | +3.36% | 1,193,100 |
| 2026-06-03 | 3639.00 | 3656.00 | 3555.00 | 3630.00 | -0.08% | 827,900 |
| 2026-06-02 | 3636.00 | 3691.00 | 3611.00 | 3633.00 | -1.81% | 877,100 |
| 2026-06-01 | 3795.00 | 3863.00 | 3694.00 | 3700.00 | -1.75% | 1,224,900 |
| 2026-05-29 | 3810.00 | 3874.00 | 3766.00 | 3766.00 | +2.42% | 1,813,600 |
| 2026-05-28 | 3710.00 | 3737.00 | 3645.00 | 3677.00 | -0.41% | 1,068,200 |
| 2026-05-27 | 3674.00 | 3780.00 | 3616.00 | 3692.00 | +0.54% | 1,231,400 |
| 2026-05-26 | 3586.00 | 3713.00 | 3583.00 | 3672.00 | +2.28% | 1,041,600 |
| 2026-05-25 | 3632.00 | 3650.00 | 3550.00 | 3590.00 | -2.45% | 857,300 |
| 2026-05-22 | 3709.00 | 3735.00 | 3661.00 | 3680.00 | +0.25% | 830,700 |
| 2026-05-21 | 3642.00 | 3766.00 | 3620.00 | 3671.00 | -0.38% | 914,700 |
| 2026-05-20 | 3686.00 | 3781.00 | 3620.00 | 3685.00 | +3.16% | 1,682,000 |
| 2026-05-19 | 3556.00 | 3612.00 | 3477.00 | 3572.00 | +0.22% | 1,263,300 |
| 2026-05-18 | 3420.00 | 3575.00 | 3353.00 | 3564.00 | +5.01% | 1,969,700 |
| 2026-05-15 | 3368.00 | 3447.00 | 3315.00 | 3394.00 | +2.44% | 1,483,700 |
| 2026-05-14 | 3327.00 | 3349.00 | 3290.00 | 3313.00 | +0.58% | 667,400 |
| 2026-05-13 | 3303.00 | 3330.00 | 3287.00 | 3294.00 | +1.01% | 761,400 |
| 2026-05-12 | 3300.00 | 3308.00 | 3243.00 | 3261.00 | -1.90% | 713,400 |
| 2026-05-11 | 3347.00 | 3397.00 | 3321.00 | 3324.00 | +0.54% | 1,135,000 |
| 2026-05-08 | 3320.00 | 3330.00 | 3260.00 | 3306.00 | -0.21% | 1,180,200 |
| 2026-05-07 | 3260.00 | 3335.00 | 3216.00 | 3313.00 | +2.06% | 1,495,900 |
| 2026-05-01 | 3274.00 | 3277.00 | 3220.00 | 3246.00 | -1.58% | 737,500 |
| 2026-04-30 | 3400.00 | 3400.00 | 3287.00 | 3298.00 | -3.40% | 1,153,600 |
| 2026-04-28 | 3353.00 | 3415.00 | 3314.00 | 3414.00 | +3.05% | 884,600 |
| 2026-04-27 | 3321.00 | 3351.00 | 3298.00 | 3313.00 | -1.25% | 700,400 |
| 2026-04-24 | 3323.00 | 3431.00 | 3298.00 | 3355.00 | +1.15% | 1,056,100 |
| 2026-04-23 | 3205.00 | 3328.00 | 3204.00 | 3317.00 | +1.28% | 1,330,300 |
| 2026-04-22 | 3290.00 | 3309.00 | 3255.00 | 3275.00 | -2.93% | 1,499,600 |
| 2026-04-21 | 3453.00 | 3467.00 | 3354.00 | 3374.00 | -2.63% | 1,194,000 |
| 2026-04-20 | 3535.00 | 3535.00 | 3449.00 | 3465.00 | -0.89% | 513,000 |
| 2026-04-17 | 3547.00 | 3572.00 | 3470.00 | 3496.00 | -2.16% | 683,300 |
| 2026-04-16 | 3610.00 | 3631.00 | 3568.00 | 3573.00 | -0.47% | 877,400 |
| 2026-04-15 | 3543.00 | 3603.00 | 3533.00 | 3590.00 | +2.78% | 871,600 |
| 2026-04-14 | 3588.00 | 3593.00 | 3480.00 | 3493.00 | -0.77% | 720,100 |
| 2026-04-13 | 3506.00 | 3556.00 | 3504.00 | 3520.00 | -0.37% | 565,200 |
| 2026-04-10 | 3564.00 | 3599.00 | 3514.00 | 3533.00 | -1.83% | 613,800 |
| 2026-04-09 | 3613.00 | 3627.00 | 3560.00 | 3599.00 | -2.28% | 790,700 |
| 2026-04-08 | 3650.00 | 3698.00 | 3621.00 | 3683.00 | +4.33% | 1,309,700 |
| 2026-04-07 | 3554.00 | 3582.00 | 3495.00 | 3530.00 | +0.48% | 968,300 |
| 2026-04-06 | 3529.00 | 3558.00 | 3506.00 | 3513.00 | +0.06% | 530,000 |
| 2026-04-03 | 3462.00 | 3522.00 | 3462.00 | 3511.00 | +2.12% | 710,800 |
| 2026-04-02 | 3478.00 | 3505.00 | 3435.00 | 3438.00 | -1.91% | 1,232,800 |
| 2026-04-01 | 3471.00 | 3522.00 | 3426.00 | 3505.00 | +5.00% | 1,245,800 |
| 2026-03-31 | 3294.00 | 3358.00 | 3264.00 | 3338.00 | +1.52% | 1,144,600 |
| 2026-03-30 | 3253.00 | 3295.00 | 3238.00 | 3288.00 | -2.00% | 1,288,900 |
| 2026-03-27 | 3279.00 | 3365.00 | 3279.00 | 3355.00 | +2.32% | 1,213,500 |
| 2026-03-26 | 3315.00 | 3318.00 | 3257.00 | 3279.00 | -2.09% | 1,366,600 |
| 2026-03-25 | 3300.00 | 3360.00 | 3300.00 | 3349.00 | +2.04% | 1,152,300 |
| 2026-03-24 | 3248.00 | 3282.00 | 3224.00 | 3282.00 | +2.63% | 1,066,200 |
| 2026-03-23 | 3195.00 | 3212.00 | 3146.00 | 3198.00 | +1.40% | 1,627,200 |
| 2026-03-19 | 3099.00 | 3167.00 | 3095.00 | 3154.00 | -1.59% | 1,070,800 |
| 2026-03-18 | 3137.00 | 3215.00 | 3129.00 | 3205.00 | +2.59% | 663,400 |
| 2026-03-17 | 3140.00 | 3158.00 | 3121.00 | 3124.00 | -0.10% | 826,400 |
| 2026-03-16 | 3082.00 | 3131.00 | 3077.00 | 3127.00 | +1.23% | 1,079,300 |
| 2026-03-13 | 3035.00 | 3120.00 | 3035.00 | 3089.00 | +0.10% | 1,037,100 |
| 2026-03-12 | 3140.00 | 3152.00 | 3065.00 | 3086.00 | -3.86% | 1,271,000 |
| 2026-03-11 | 3250.00 | 3285.00 | 3210.00 | 3210.00 | -0.65% | 765,600 |
| 2026-03-10 | 3247.00 | 3254.00 | 3198.00 | 3231.00 | +2.05% | 929,000 |
| 2026-03-09 | 3110.00 | 3201.00 | 3102.00 | 3166.00 | -3.89% | 1,557,200 |
| 2026-03-06 | 3233.00 | 3294.00 | 3201.00 | 3294.00 | +2.62% | 1,657,900 |
| 2026-03-05 | 3272.00 | 3298.00 | 3208.00 | 3210.00 | -0.71% | 1,940,000 |
| 2026-03-04 | 3231.00 | 3274.00 | 3203.00 | 3233.00 | -2.00% | 1,527,700 |
| 2026-03-03 | 3348.00 | 3375.00 | 3277.00 | 3299.00 | -1.32% | 983,300 |
| 2026-03-02 | 3296.00 | 3362.00 | 3283.00 | 3343.00 | -0.68% | 1,296,000 |
| 2026-02-27 | 3245.00 | 3404.00 | 3239.00 | 3366.00 | +5.19% | 2,657,600 |
| 2026-02-26 | 3277.00 | 3370.00 | 3200.00 | 3200.00 | -1.84% | 2,371,200 |
| 2026-02-25 | 3250.00 | 3322.00 | 3175.00 | 3260.00 | +3.76% | 2,647,100 |
| 2026-02-24 | 2990.00 | 3228.00 | 2980.50 | 3142.00 | +5.42% | 4,881,800 |
| 2026-02-20 | 3011.00 | 3028.00 | 2964.50 | 2980.50 | -2.12% | 1,619,300 |
| 2026-02-19 | 3000.00 | 3060.00 | 2947.50 | 3045.00 | +3.05% | 2,070,400 |
| 2026-02-18 | 3020.00 | 3055.00 | 2890.50 | 2955.00 | -0.49% | 2,574,000 |
| 2026-02-17 | 2926.00 | 3016.00 | 2900.00 | 2969.50 | +2.75% | 3,080,900 |
| 2026-02-16 | 3060.00 | 3062.00 | 2850.00 | 2890.00 | +11.15% | 4,413,500 |
| 2026-02-13 | 2636.50 | 2654.00 | 2562.00 | 2600.00 | -0.91% | 2,570,400 |
| 2026-02-12 | 2613.00 | 2636.00 | 2593.00 | 2624.00 | +0.63% | 1,669,900 |
| 2026-02-10 | 2551.50 | 2627.50 | 2544.50 | 2607.50 | +2.19% | 1,386,600 |
| 2026-02-09 | 2581.00 | 2589.00 | 2536.00 | 2551.50 | +0.81% | 1,020,200 |
| 2026-02-06 | 2550.00 | 2558.00 | 2489.50 | 2531.00 | -0.63% | 1,730,900 |
| 2026-02-05 | 2560.00 | 2598.50 | 2526.00 | 2547.00 | +0.22% | 1,257,300 |
| 2026-02-04 | 2555.00 | 2572.00 | 2540.00 | 2541.50 | -0.97% | 1,222,100 |
| 2026-02-03 | 2584.50 | 2588.00 | 2558.00 | 2566.50 | -0.08% | 1,210,600 |
| 2026-02-02 | 2620.00 | 2620.00 | 2553.00 | 2568.50 | -0.06% | 914,200 |
| 2026-01-30 | 2604.50 | 2606.50 | 2545.00 | 2570.00 | -0.31% | 1,018,000 |
| 2026-01-29 | 2581.50 | 2605.50 | 2563.00 | 2578.00 | -2.63% | 1,240,500 |
| 2026-01-28 | 2672.50 | 2685.00 | 2626.00 | 2647.50 | -2.52% | 1,048,200 |
| 2026-01-27 | 2741.50 | 2746.00 | 2713.00 | 2716.00 | -0.68% | 644,300 |
| 2026-01-26 | 2750.00 | 2800.00 | 2718.00 | 2734.50 | -2.34% | 874,500 |
| 2026-01-23 | 2820.00 | 2831.00 | 2793.50 | 2800.00 | -0.07% | 762,100 |
| 2026-01-22 | 2810.00 | 2824.50 | 2777.00 | 2802.00 | +0.32% | 1,001,700 |
| 2026-01-21 | 2801.00 | 2811.00 | 2755.50 | 2793.00 | -1.03% | 747,600 |
| 2026-01-20 | 2839.00 | 2845.50 | 2814.00 | 2822.00 | -1.33% | 1,033,500 |
| 2026-01-19 | 2917.00 | 2917.00 | 2859.00 | 2860.00 | -2.46% | 692,800 |
| 2026-01-16 | 2928.50 | 2949.50 | 2885.50 | 2932.00 | -1.56% | 900,300 |
| 2026-01-15 | 2980.00 | 3009.00 | 2953.50 | 2978.50 | +1.03% | 731,400 |
| 2026-01-14 | 2911.00 | 2995.00 | 2907.00 | 2948.00 | +0.61% | 981,500 |
| 2026-01-13 | 2950.00 | 2972.50 | 2907.50 | 2930.00 | -0.78% | 972,200 |
| 2026-01-09 | 2953.00 | 2975.00 | 2916.50 | 2953.00 | -1.60% | 755,500 |
| 2026-01-08 | 2999.00 | 3027.00 | 2965.50 | 3001.00 | -1.09% | 947,200 |
| 2026-01-07 | 2972.00 | 3045.00 | 2957.00 | 3034.00 | +2.38% | 919,900 |
| 2026-01-06 | 2954.50 | 2983.00 | 2935.50 | 2963.50 | -0.15% | 768,300 |
| 2026-01-05 | 2937.50 | 2968.00 | 2919.00 | 2968.00 | +1.04% | 793,200 |
| 2025-12-30 | 2964.00 | 2973.00 | 2936.50 | 2937.50 | -1.03% | 559,000 |
| 2025-12-29 | 2950.00 | 2982.50 | 2937.50 | 2968.00 | +0.80% | 880,900 |
| 2025-12-26 | 2953.00 | 2964.00 | 2934.00 | 2944.50 | +0.07% | 434,100 |
| 2025-12-25 | 2957.00 | 2959.00 | 2936.00 | 2942.50 | -0.22% | 324,800 |
| 2025-12-24 | 2983.50 | 2983.50 | 2930.50 | 2949.00 | -0.59% | 490,200 |
| 2025-12-23 | 2977.00 | 2988.00 | 2961.50 | 2966.50 | +0.42% | 485,100 |
| 2025-12-22 | 3010.00 | 3033.00 | 2954.00 | 2954.00 | -1.86% | 960,700 |
| 2025-12-19 | 3013.00 | 3021.00 | 2976.50 | 3010.00 | -0.30% | 1,049,200 |
| 2025-12-18 | 3000.00 | 3036.00 | 2965.00 | 3019.00 | +0.37% | 755,900 |
| 2025-12-17 | 2981.00 | 3014.00 | 2947.50 | 3008.00 | +0.92% | 748,100 |
| 2025-12-16 | 2971.50 | 3018.00 | 2960.00 | 2980.50 | +0.08% | 835,500 |
| 2025-12-15 | 3049.00 | 3059.00 | 2967.50 | 2978.00 | -1.97% | 1,041,200 |
| 2025-12-12 | 2990.00 | 3053.00 | 2971.00 | 3038.00 | +1.62% | 902,600 |
| 2025-12-11 | 3087.00 | 3087.00 | 2970.00 | 2989.50 | -2.84% | 969,200 |
| 2025-12-10 | 3070.00 | 3083.00 | 3042.00 | 3077.00 | +0.65% | 502,900 |
| 2025-12-09 | 3025.00 | 3074.00 | 3014.00 | 3057.00 | +0.07% | 790,700 |
| 2025-12-08 | 3061.00 | 3094.00 | 3017.00 | 3055.00 | -0.20% | 765,600 |
| 2025-12-05 | 3050.00 | 3089.00 | 3040.00 | 3061.00 | -0.03% | 1,379,100 |
| 2025-12-04 | 3127.00 | 3127.00 | 3044.00 | 3062.00 | +2.20% | 1,173,800 |
| 2025-12-03 | 2959.00 | 3009.00 | 2944.50 | 2996.00 | +1.23% | 1,252,800 |
| 2025-12-02 | 2937.50 | 2994.00 | 2926.00 | 2959.50 | +1.58% | 986,800 |
| 2025-12-01 | 2890.00 | 2932.50 | 2883.00 | 2913.50 | -0.44% | 1,007,200 |
| 2025-11-28 | 2909.50 | 2942.00 | 2886.00 | 2926.50 | +0.00% | 955,500 |
| 2025-11-27 | 3006.00 | 3026.00 | 2922.50 | 2926.50 | -2.61% | 874,600 |
| 2025-11-26 | 2915.00 | 3005.00 | 2907.00 | 3005.00 | +2.88% | 1,200,800 |
| 2025-11-25 | 2885.00 | 2941.00 | 2870.50 | 2921.00 | +0.97% | 1,309,200 |
| 2025-11-21 | 2736.00 | 2907.00 | 2729.00 | 2893.00 | +7.71% | 2,468,600 |
| 2025-11-20 | 2727.50 | 2732.00 | 2651.50 | 2686.00 | -1.05% | 1,350,900 |
| 2025-11-19 | 2750.00 | 2785.00 | 2710.50 | 2714.50 | -0.11% | 1,519,800 |
| 2025-11-18 | 2654.00 | 2780.50 | 2652.00 | 2717.50 | +1.40% | 2,308,500 |
| 2025-11-17 | 2708.00 | 2787.50 | 2645.50 | 2680.00 | +11.90% | 3,841,000 |
| 2025-11-14 | 2330.00 | 2395.00 | 2318.00 | 2395.00 | +0.63% | 1,148,800 |
| 2025-11-13 | 2363.00 | 2408.00 | 2360.00 | 2380.00 | +0.95% | 987,400 |
| 2025-11-12 | 2363.00 | 2387.00 | 2338.00 | 2357.50 | +0.47% | 1,175,900 |
| 2025-11-11 | 2405.00 | 2405.00 | 2342.00 | 2346.50 | -2.78% | 820,200 |
| 2025-11-10 | 2424.50 | 2425.00 | 2394.50 | 2413.50 | +0.42% | 626,600 |
| 2025-11-07 | 2397.50 | 2408.50 | 2378.50 | 2403.50 | +0.59% | 484,800 |
| 2025-11-06 | 2415.00 | 2419.50 | 2384.50 | 2389.50 | -0.44% | 540,000 |
| 2025-11-05 | 2445.00 | 2463.00 | 2366.50 | 2400.00 | -2.28% | 830,500 |
| 2025-11-04 | 2412.00 | 2458.50 | 2409.50 | 2456.00 | +0.37% | 801,100 |
| 2025-10-31 | 2392.00 | 2447.00 | 2383.00 | 2447.00 | +2.77% | 873,400 |
| 2025-10-30 | 2372.00 | 2399.50 | 2370.50 | 2381.00 | -0.06% | 888,700 |
| 2025-10-29 | 2404.50 | 2420.00 | 2358.00 | 2382.50 | -1.55% | 975,600 |
| 2025-10-28 | 2436.00 | 2442.00 | 2418.50 | 2420.00 | -1.98% | 927,900 |
| 2025-10-27 | 2470.00 | 2506.50 | 2468.00 | 2469.00 | +0.41% | 965,600 |
| 2025-10-24 | 2450.50 | 2476.50 | 2438.00 | 2459.00 | +0.10% | 791,300 |
| 2025-10-23 | 2458.00 | 2484.00 | 2452.00 | 2456.50 | +0.08% | 723,900 |
| 2025-10-22 | 2415.00 | 2470.00 | 2415.00 | 2454.50 | +1.64% | 1,109,600 |
| 2025-10-21 | 2388.00 | 2434.00 | 2383.00 | 2415.00 | +1.02% | 1,026,400 |
| 2025-10-20 | 2362.50 | 2390.50 | 2341.50 | 2390.50 | +3.37% | 778,200 |
| 2025-10-17 | 2317.50 | 2321.50 | 2299.50 | 2312.50 | -0.90% | 719,600 |
| 2025-10-16 | 2306.00 | 2333.50 | 2298.00 | 2333.50 | +0.56% | 781,400 |
| 2025-10-15 | 2326.00 | 2332.00 | 2290.00 | 2320.50 | +0.72% | 687,200 |
| 2025-10-14 | 2277.50 | 2321.50 | 2277.50 | 2304.00 | -2.37% | 1,144,700 |
| 2025-10-10 | 2343.50 | 2389.00 | 2340.50 | 2360.00 | +0.08% | 1,123,200 |
| 2025-10-09 | 2382.00 | 2409.50 | 2352.50 | 2358.00 | -0.63% | 894,300 |
| 2025-10-08 | 2324.00 | 2391.50 | 2319.00 | 2373.00 | +1.43% | 1,230,200 |
| 2025-10-07 | 2347.00 | 2367.00 | 2335.00 | 2339.50 | -0.64% | 1,145,800 |
| 2025-10-06 | 2328.00 | 2362.00 | 2303.50 | 2354.50 | +3.20% | 1,509,400 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+19.16%）。最も弱い月：9月（-10.29%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
ASAHI INTECC CO.,LTD.（7747.T）の直近終値は？
2026-10-16 時点で 3497.00。Closelookデータレイクの日次価格記録より。
7747.T の52週高値・安値は？
直近52週間で高値 4282.00、安値 2298.00（2026-10-16 時点）。
ASAHI INTECC CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、7747.T の最も強い月は 11月（平均 +19.16%）、最も弱い月は 9月（平均 -10.29%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。