日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アルトナー(2163)の株価時系列情報

アルトナー(2163)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 2,309 2,371 2,305 2,341 43,300
2024/03/27 2,343 2,344 2,307 2,308 27,100
2024/03/26 2,290 2,329 2,278 2,326 34,100
2024/03/25 2,351 2,353 2,310 2,312 48,700
2024/03/22 2,386 2,430 2,353 2,353 53,400
2024/03/21 2,400 2,468 2,392 2,392 85,400
2024/03/19 2,454 2,464 2,378 2,386 84,000
2024/03/18 2,359 2,514 2,345 2,476 117,100
2024/03/15 2,431 2,465 2,304 2,397 228,000
2024/03/14 2,414 2,414 2,337 2,381 137,600
2024/03/13 2,442 2,442 2,346 2,375 72,000
2024/03/12 2,401 2,444 2,360 2,441 61,200
2024/03/11 2,440 2,499 2,416 2,467 56,300
2024/03/08 2,502 2,527 2,478 2,478 32,800
2024/03/07 2,600 2,631 2,516 2,525 66,600
2024/03/06 2,584 2,608 2,553 2,593 63,300
2024/03/05 2,478 2,599 2,470 2,586 95,300
2024/03/04 2,541 2,553 2,475 2,479 59,000
2024/03/01 2,537 2,580 2,496 2,506 82,000
2024/02/29 2,473 2,525 2,437 2,523 79,400
2024/02/28 2,396 2,457 2,386 2,438 46,800
2024/02/27 2,405 2,420 2,381 2,397 47,300
2024/02/26 2,400 2,450 2,381 2,403 77,400
2024/02/22 2,511 2,512 2,443 2,448 75,200
2024/02/21 2,526 2,550 2,457 2,461 108,100
2024/02/20 2,382 2,538 2,382 2,527 207,500
2024/02/19 2,270 2,410 2,270 2,394 231,100
2024/02/16 2,263 2,284 2,220 2,220 55,300
2024/02/15 2,305 2,319 2,252 2,255 81,300
2024/02/14 2,150 2,300 2,135 2,259 182,600
2024/02/13 2,173 2,215 2,173 2,189 51,700
2024/02/09 2,151 2,195 2,150 2,173 30,900
2024/02/08 2,182 2,185 2,133 2,151 53,400
2024/02/07 2,198 2,205 2,180 2,203 39,500
2024/02/06 2,199 2,202 2,170 2,186 28,800
2024/02/05 2,193 2,203 2,167 2,199 37,900
2024/02/02 2,151 2,206 2,139 2,197 73,000
2024/02/01 2,188 2,203 2,161 2,161 75,400
2024/01/31 2,205 2,220 2,189 2,211 46,700
2024/01/30 2,213 2,218 2,182 2,207 173,500
2024/01/29 2,280 2,290 2,234 2,251 143,100
2024/01/26 2,307 2,322 2,267 2,270 106,200
2024/01/25 2,270 2,313 2,270 2,307 62,100
2024/01/24 2,281 2,300 2,262 2,282 51,700
2024/01/23 2,337 2,339 2,284 2,286 100,200
2024/01/22 2,289 2,310 2,265 2,309 92,600
2024/01/19 2,244 2,280 2,231 2,259 106,300
2024/01/18 2,205 2,221 2,170 2,199 88,100
2024/01/17 2,235 2,244 2,200 2,200 138,900
2024/01/16 2,294 2,300 2,231 2,242 125,600
2024/01/15 2,269 2,319 2,268 2,293 93,600
2024/01/12 2,351 2,352 2,262 2,273 220,900
2024/01/11 2,435 2,435 2,358 2,371 112,800
2024/01/10 2,435 2,441 2,370 2,385 124,800
2024/01/09 2,299 2,404 2,287 2,404 121,300
2024/01/05 2,301 2,302 2,246 2,263 93,500
2024/01/04 2,285 2,311 2,263 2,301 77,300
2023/12/29 2,300 2,329 2,260 2,289 91,400
2023/12/28 2,234 2,304 2,230 2,299 88,800
2023/12/27 2,239 2,267 2,216 2,232 83,900
2023/12/26 2,169 2,227 2,155 2,190 94,400
2023/12/25 2,150 2,172 2,123 2,125 66,400
2023/12/22 2,089 2,175 2,086 2,164 91,400
2023/12/21 2,065 2,065 2,027 2,039 45,500
2023/12/20 2,056 2,095 2,041 2,089 51,900
2023/12/19 1,966 2,046 1,966 2,046 56,900
2023/12/18 1,989 2,003 1,951 1,959 45,000
2023/12/15 2,010 2,020 1,966 1,970 79,000
2023/12/14 2,010 2,050 1,985 2,010 114,200
2023/12/13 1,969 2,017 1,964 1,976 78,500
2023/12/12 2,018 2,045 1,912 1,931 185,500
2023/12/11 1,846 1,988 1,821 1,978 624,300
2023/12/08 1,800 1,810 1,725 1,726 143,900
2023/12/07 1,812 1,814 1,790 1,799 58,900
2023/12/06 1,785 1,812 1,784 1,812 23,900
2023/12/05 1,817 1,836 1,778 1,786 45,200
2023/12/04 1,825 1,852 1,795 1,814 78,600
2023/12/01 1,811 1,834 1,800 1,813 29,800
2023/11/30 1,802 1,807 1,782 1,807 14,000
2023/11/29 1,798 1,817 1,789 1,802 19,100
2023/11/28 1,817 1,839 1,783 1,808 58,900
2023/11/27 1,817 1,832 1,802 1,817 27,900
2023/11/24 1,804 1,819 1,796 1,817 34,500
2023/11/22 1,787 1,800 1,781 1,790 25,300
2023/11/21 1,785 1,788 1,760 1,788 20,500
2023/11/20 1,741 1,785 1,741 1,768 32,900
2023/11/17 1,695 1,741 1,685 1,741 36,800
2023/11/16 1,703 1,730 1,700 1,729 46,400
2023/11/15 1,769 1,783 1,717 1,736 67,800
2023/11/14 1,777 1,777 1,756 1,761 14,200
2023/11/13 1,771 1,777 1,754 1,765 16,700
2023/11/10 1,764 1,771 1,750 1,762 16,100
2023/11/09 1,744 1,764 1,721 1,760 20,000
2023/11/08 1,766 1,775 1,735 1,744 24,900
2023/11/07 1,761 1,772 1,757 1,757 15,500
2023/11/06 1,780 1,785 1,761 1,761 30,600
2023/11/02 1,724 1,754 1,724 1,751 45,000
2023/11/01 1,701 1,719 1,698 1,713 34,700
2023/10/31 1,682 1,695 1,642 1,695 52,300
2023/10/30 1,727 1,730 1,682 1,682 133,200
2023/10/27 1,686 1,725 1,683 1,725 39,000
2023/10/26 1,686 1,726 1,680 1,686 49,600
2023/10/25 1,730 1,730 1,695 1,709 60,600
2023/10/24 1,677 1,692 1,617 1,690 50,400
2023/10/23 1,665 1,680 1,642 1,646 32,300
2023/10/20 1,656 1,682 1,641 1,674 30,300
2023/10/19 1,656 1,676 1,644 1,657 29,500
2023/10/18 1,680 1,691 1,670 1,687 24,900
2023/10/17 1,645 1,685 1,644 1,665 35,700
2023/10/16 1,644 1,663 1,631 1,638 41,100
2023/10/13 1,706 1,706 1,674 1,684 49,500
2023/10/12 1,700 1,720 1,689 1,712 34,700
2023/10/11 1,726 1,726 1,693 1,700 27,500
2023/10/10 1,682 1,738 1,682 1,697 84,800
2023/10/06 1,650 1,659 1,633 1,637 53,700
2023/10/05 1,615 1,638 1,599 1,633 53,400
2023/10/04 1,611 1,631 1,570 1,575 125,600
2023/10/03 1,731 1,735 1,659 1,659 100,100
2023/10/02 1,808 1,809 1,752 1,752 41,400
2023/09/29 1,778 1,804 1,777 1,795 43,200
2023/09/28 1,795 1,795 1,760 1,768 29,400
2023/09/27 1,768 1,783 1,751 1,783 22,100
2023/09/26 1,818 1,818 1,773 1,775 44,400
2023/09/25 1,793 1,824 1,786 1,810 36,600
2023/09/22 1,750 1,793 1,740 1,783 33,900
2023/09/21 1,790 1,790 1,756 1,771 45,400
2023/09/20 1,813 1,826 1,796 1,797 29,200
2023/09/19 1,842 1,855 1,793 1,811 70,200
2023/09/15 1,863 1,863 1,804 1,846 112,500
2023/09/14 1,908 1,926 1,866 1,866 85,900
2023/09/13 1,854 1,945 1,849 1,880 140,100
2023/09/12 1,855 1,870 1,804 1,852 201,000
2023/09/11 1,819 1,940 1,785 1,849 830,800
2023/09/08 1,705 1,710 1,656 1,675 193,600
2023/09/07 1,721 1,731 1,700 1,705 74,800
2023/09/06 1,740 1,746 1,703 1,713 59,700
2023/09/05 1,722 1,731 1,715 1,724 30,400
2023/09/04 1,741 1,754 1,711 1,722 55,000
2023/09/01 1,697 1,724 1,681 1,724 38,600
2023/08/31 1,692 1,693 1,675 1,687 26,400
2023/08/30 1,699 1,705 1,682 1,683 26,000
2023/08/29 1,698 1,702 1,679 1,700 27,000
2023/08/28 1,700 1,700 1,672 1,694 24,900
2023/08/25 1,635 1,690 1,629 1,681 39,100
2023/08/24 1,641 1,656 1,626 1,652 51,400
2023/08/23 1,606 1,627 1,592 1,625 58,300
2023/08/22 1,695 1,696 1,607 1,614 98,700
2023/08/21 1,666 1,696 1,666 1,672 41,800
2023/08/18 1,691 1,697 1,670 1,677 54,300
2023/08/17 1,730 1,736 1,693 1,726 39,700
2023/08/16 1,729 1,762 1,722 1,738 40,500
2023/08/15 1,751 1,753 1,731 1,733 34,600
2023/08/14 1,779 1,779 1,734 1,748 52,000
2023/08/10 1,769 1,790 1,735 1,783 52,600
2023/08/09 1,717 1,775 1,717 1,773 54,600
2023/08/08 1,722 1,739 1,716 1,728 42,200
2023/08/07 1,730 1,735 1,711 1,722 47,300
2023/08/04 1,770 1,789 1,740 1,754 40,100
2023/08/03 1,770 1,780 1,755 1,774 43,400
2023/08/02 1,800 1,804 1,776 1,778 41,300
2023/08/01 1,828 1,834 1,801 1,805 38,900
2023/07/31 1,781 1,831 1,781 1,828 71,400
2023/07/28 1,794 1,816 1,751 1,780 230,600
2023/07/27 1,897 1,906 1,870 1,874 95,800
2023/07/26 1,885 1,899 1,853 1,897 71,800
2023/07/25 1,922 1,922 1,882 1,890 110,400
2023/07/24 1,906 1,936 1,888 1,915 138,800
2023/07/21 1,915 1,915 1,864 1,888 113,600
2023/07/20 1,909 1,926 1,889 1,900 91,000
2023/07/19 1,879 1,896 1,865 1,892 57,500
2023/07/18 1,853 1,882 1,853 1,865 62,600
2023/07/14 1,863 1,863 1,810 1,837 78,700
2023/07/13 1,832 1,863 1,799 1,863 66,200
2023/07/12 1,896 1,896 1,828 1,833 106,300
2023/07/11 1,886 1,915 1,875 1,883 98,500
2023/07/10 1,842 1,880 1,837 1,862 74,200
2023/07/07 1,809 1,861 1,790 1,842 70,300
2023/07/06 1,869 1,872 1,827 1,836 82,900
2023/07/05 1,880 1,885 1,838 1,873 82,100
2023/07/04 1,814 1,861 1,807 1,857 58,300
2023/07/03 1,807 1,835 1,794 1,814 98,100
2023/06/30 1,730 1,789 1,720 1,789 80,200
2023/06/29 1,712 1,738 1,710 1,730 46,000
2023/06/28 1,698 1,705 1,671 1,690 48,500
2023/06/27 1,694 1,700 1,661 1,687 44,500
2023/06/26 1,698 1,724 1,666 1,707 56,500
2023/06/23 1,774 1,779 1,698 1,718 68,800
2023/06/22 1,794 1,799 1,748 1,754 80,900
2023/06/21 1,770 1,794 1,757 1,794 47,800
2023/06/20 1,742 1,779 1,735 1,777 62,600
2023/06/19 1,799 1,800 1,717 1,741 96,300
2023/06/16 1,730 1,763 1,707 1,763 74,400
2023/06/15 1,708 1,743 1,699 1,718 78,000
2023/06/14 1,763 1,765 1,642 1,674 156,200
2023/06/13 1,701 1,748 1,687 1,732 113,500
2023/06/12 1,677 1,716 1,652 1,700 170,700
2023/06/09 1,683 1,749 1,601 1,652 765,200
2023/06/08 1,535 1,552 1,510 1,523 162,500
2023/06/07 1,536 1,563 1,516 1,527 85,700
2023/06/06 1,520 1,537 1,505 1,530 79,100

このページの先頭へ