あらた(2733)の株価時系列情報
あらた(2733)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 3,250 | 3,380 | 3,240 | 3,360 | 88,300 |
| 2024/04/23 | 3,210 | 3,260 | 3,210 | 3,250 | 50,500 |
| 2024/04/22 | 3,135 | 3,205 | 3,135 | 3,205 | 54,900 |
| 2024/04/19 | 3,130 | 3,135 | 3,045 | 3,105 | 62,200 |
| 2024/04/18 | 3,075 | 3,145 | 3,065 | 3,130 | 54,300 |
| 2024/04/17 | 3,105 | 3,105 | 3,035 | 3,075 | 57,000 |
| 2024/04/16 | 3,130 | 3,130 | 3,100 | 3,105 | 53,300 |
| 2024/04/15 | 3,120 | 3,140 | 3,100 | 3,130 | 57,100 |
| 2024/04/12 | 3,165 | 3,175 | 3,140 | 3,155 | 54,200 |
| 2024/04/11 | 3,160 | 3,190 | 3,135 | 3,175 | 40,400 |
| 2024/04/10 | 3,210 | 3,215 | 3,185 | 3,195 | 30,000 |
| 2024/04/09 | 3,230 | 3,245 | 3,205 | 3,230 | 35,100 |
| 2024/04/08 | 3,195 | 3,235 | 3,140 | 3,210 | 126,700 |
| 2024/04/05 | 3,160 | 3,200 | 3,140 | 3,195 | 55,300 |
| 2024/04/04 | 3,220 | 3,220 | 3,125 | 3,180 | 78,300 |
| 2024/04/03 | 3,175 | 3,220 | 3,150 | 3,195 | 57,000 |
| 2024/04/02 | 3,265 | 3,265 | 3,155 | 3,185 | 54,600 |
| 2024/04/01 | 3,300 | 3,310 | 3,230 | 3,255 | 37,500 |
| 2024/03/29 | 3,210 | 3,300 | 3,210 | 3,300 | 54,500 |
| 2024/03/28 | 3,220 | 3,260 | 3,200 | 3,210 | 73,900 |
| 2024/03/27 | 3,215 | 3,295 | 3,215 | 3,270 | 98,300 |
| 2024/03/26 | 3,195 | 3,205 | 3,170 | 3,195 | 54,900 |
| 2024/03/25 | 3,255 | 3,285 | 3,205 | 3,215 | 56,200 |
| 2024/03/22 | 3,245 | 3,285 | 3,230 | 3,255 | 51,000 |
| 2024/03/21 | 3,275 | 3,285 | 3,235 | 3,255 | 61,600 |
| 2024/03/19 | 3,260 | 3,260 | 3,200 | 3,250 | 44,900 |
| 2024/03/18 | 3,290 | 3,295 | 3,235 | 3,235 | 56,800 |
| 2024/03/15 | 3,230 | 3,300 | 3,215 | 3,290 | 78,300 |
| 2024/03/14 | 3,205 | 3,230 | 3,175 | 3,230 | 48,700 |
| 2024/03/13 | 3,215 | 3,220 | 3,155 | 3,175 | 48,400 |
| 2024/03/12 | 3,205 | 3,205 | 3,095 | 3,175 | 72,200 |
| 2024/03/11 | 3,240 | 3,240 | 3,180 | 3,230 | 52,400 |
| 2024/03/08 | 3,170 | 3,270 | 3,170 | 3,265 | 78,100 |
| 2024/03/07 | 3,225 | 3,235 | 3,160 | 3,180 | 46,800 |
| 2024/03/06 | 3,195 | 3,240 | 3,190 | 3,210 | 47,900 |
| 2024/03/05 | 3,205 | 3,220 | 3,165 | 3,195 | 41,400 |
| 2024/03/04 | 3,275 | 3,280 | 3,195 | 3,210 | 62,500 |
| 2024/03/01 | 3,360 | 3,390 | 3,250 | 3,265 | 68,600 |
| 2024/02/29 | 3,390 | 3,410 | 3,320 | 3,355 | 63,100 |
| 2024/02/28 | 3,390 | 3,430 | 3,360 | 3,390 | 61,600 |
| 2024/02/27 | 3,295 | 3,405 | 3,280 | 3,360 | 84,100 |
| 2024/02/26 | 3,280 | 3,295 | 3,250 | 3,285 | 53,300 |
| 2024/02/22 | 3,235 | 3,270 | 3,230 | 3,270 | 42,300 |
| 2024/02/21 | 3,170 | 3,240 | 3,170 | 3,215 | 44,800 |
| 2024/02/20 | 3,200 | 3,210 | 3,165 | 3,170 | 54,300 |
| 2024/02/19 | 3,150 | 3,195 | 3,135 | 3,190 | 50,100 |
| 2024/02/16 | 3,115 | 3,155 | 3,085 | 3,130 | 73,200 |
| 2024/02/15 | 3,120 | 3,120 | 3,025 | 3,060 | 56,400 |
| 2024/02/14 | 3,110 | 3,135 | 3,050 | 3,075 | 62,300 |
| 2024/02/13 | 3,050 | 3,095 | 3,025 | 3,095 | 61,000 |
| 2024/02/09 | 3,040 | 3,085 | 3,030 | 3,050 | 49,500 |
| 2024/02/08 | 3,110 | 3,120 | 3,015 | 3,055 | 90,200 |
| 2024/02/07 | 3,230 | 3,230 | 3,080 | 3,105 | 158,800 |
| 2024/02/06 | 3,230 | 3,260 | 3,205 | 3,240 | 67,700 |
| 2024/02/05 | 3,300 | 3,300 | 3,230 | 3,230 | 56,700 |
| 2024/02/02 | 3,300 | 3,310 | 3,245 | 3,255 | 51,000 |
| 2024/02/01 | 3,270 | 3,320 | 3,255 | 3,305 | 60,300 |
| 2024/01/31 | 3,235 | 3,290 | 3,225 | 3,290 | 53,500 |
| 2024/01/30 | 3,275 | 3,285 | 3,235 | 3,235 | 54,300 |
| 2024/01/29 | 3,205 | 3,270 | 3,205 | 3,250 | 36,800 |
| 2024/01/26 | 3,240 | 3,240 | 3,200 | 3,200 | 43,000 |
| 2024/01/25 | 3,185 | 3,265 | 3,185 | 3,245 | 48,200 |
| 2024/01/24 | 3,220 | 3,230 | 3,180 | 3,190 | 59,600 |
| 2024/01/23 | 3,240 | 3,265 | 3,235 | 3,240 | 51,100 |
| 2024/01/22 | 3,230 | 3,250 | 3,210 | 3,240 | 43,100 |
| 2024/01/19 | 3,210 | 3,230 | 3,180 | 3,210 | 50,700 |
| 2024/01/18 | 3,185 | 3,225 | 3,185 | 3,205 | 35,900 |
| 2024/01/17 | 3,235 | 3,260 | 3,170 | 3,175 | 59,300 |
| 2024/01/16 | 3,280 | 3,295 | 3,210 | 3,210 | 46,300 |
| 2024/01/15 | 3,210 | 3,300 | 3,210 | 3,270 | 51,800 |
| 2024/01/12 | 3,320 | 3,325 | 3,195 | 3,210 | 66,200 |
| 2024/01/11 | 3,285 | 3,350 | 3,280 | 3,320 | 75,600 |
| 2024/01/10 | 3,255 | 3,285 | 3,230 | 3,260 | 71,600 |
| 2024/01/09 | 3,205 | 3,285 | 3,205 | 3,250 | 88,200 |
| 2024/01/05 | 3,225 | 3,235 | 3,180 | 3,195 | 65,500 |
| 2024/01/04 | 3,135 | 3,240 | 3,125 | 3,225 | 65,000 |
| 2023/12/29 | 3,120 | 3,140 | 3,090 | 3,110 | 61,700 |
| 2023/12/28 | 3,100 | 3,160 | 3,080 | 3,115 | 45,300 |
| 2023/12/28 | 1 -> 2.00 分割 | ||||
| 2023/12/27 | 6,230 | 6,250 | 6,140 | 6,240 | 23,100 |
| 2023/12/26 | 6,150 | 6,170 | 6,100 | 6,170 | 22,600 |
| 2023/12/25 | 6,280 | 6,280 | 6,130 | 6,150 | 13,000 |
| 2023/12/22 | 6,120 | 6,310 | 6,120 | 6,300 | 46,300 |
| 2023/12/21 | 6,160 | 6,200 | 6,130 | 6,130 | 17,500 |
| 2023/12/20 | 6,160 | 6,210 | 6,150 | 6,190 | 28,500 |
| 2023/12/19 | 6,140 | 6,190 | 6,110 | 6,160 | 33,800 |
| 2023/12/18 | 6,180 | 6,180 | 6,070 | 6,130 | 34,000 |
| 2023/12/15 | 6,290 | 6,300 | 6,170 | 6,210 | 51,500 |
| 2023/12/14 | 6,430 | 6,450 | 6,200 | 6,280 | 32,200 |
| 2023/12/13 | 6,380 | 6,430 | 6,280 | 6,340 | 41,400 |
| 2023/12/12 | 6,300 | 6,360 | 6,270 | 6,320 | 29,300 |
| 2023/12/11 | 6,180 | 6,300 | 6,180 | 6,300 | 42,600 |
| 2023/12/08 | 6,100 | 6,190 | 6,030 | 6,140 | 71,000 |
| 2023/12/07 | 6,140 | 6,170 | 6,080 | 6,110 | 57,400 |
| 2023/12/06 | 6,070 | 6,270 | 6,070 | 6,220 | 48,400 |
| 2023/12/05 | 6,230 | 6,300 | 5,970 | 5,970 | 63,800 |
| 2023/12/04 | 6,240 | 6,330 | 6,210 | 6,320 | 28,900 |
| 2023/12/01 | 6,270 | 6,370 | 6,270 | 6,320 | 39,900 |
| 2023/11/30 | 6,250 | 6,320 | 6,160 | 6,250 | 57,200 |
| 2023/11/29 | 6,360 | 6,360 | 6,250 | 6,280 | 31,300 |
| 2023/11/28 | 6,350 | 6,400 | 6,330 | 6,400 | 26,500 |
| 2023/11/27 | 6,310 | 6,400 | 6,300 | 6,350 | 19,400 |
| 2023/11/24 | 6,360 | 6,380 | 6,290 | 6,310 | 23,100 |
| 2023/11/22 | 6,220 | 6,350 | 6,210 | 6,340 | 24,900 |
| 2023/11/21 | 6,230 | 6,280 | 6,150 | 6,240 | 28,800 |
| 2023/11/20 | 6,370 | 6,410 | 6,220 | 6,220 | 36,100 |
| 2023/11/17 | 6,290 | 6,380 | 6,260 | 6,370 | 28,000 |
| 2023/11/16 | 6,280 | 6,370 | 6,280 | 6,290 | 43,500 |
| 2023/11/15 | 6,370 | 6,410 | 6,210 | 6,340 | 62,800 |
| 2023/11/14 | 6,360 | 6,420 | 6,350 | 6,360 | 32,800 |
| 2023/11/13 | 6,380 | 6,410 | 6,270 | 6,320 | 35,400 |
| 2023/11/10 | 6,350 | 6,480 | 6,310 | 6,380 | 66,900 |
| 2023/11/09 | 6,110 | 6,340 | 6,090 | 6,310 | 80,700 |
| 2023/11/08 | 5,980 | 6,260 | 5,920 | 6,070 | 186,000 |
| 2023/11/07 | 5,630 | 5,640 | 5,540 | 5,590 | 36,500 |
| 2023/11/06 | 5,580 | 5,580 | 5,430 | 5,530 | 42,500 |
| 2023/11/02 | 5,730 | 5,730 | 5,490 | 5,530 | 31,100 |
| 2023/11/01 | 5,670 | 5,670 | 5,520 | 5,570 | 46,000 |
| 2023/10/31 | 5,380 | 5,580 | 5,380 | 5,580 | 31,100 |
| 2023/10/30 | 5,530 | 5,530 | 5,330 | 5,360 | 36,000 |
| 2023/10/27 | 5,430 | 5,580 | 5,400 | 5,560 | 33,500 |
| 2023/10/26 | 5,350 | 5,400 | 5,310 | 5,380 | 38,600 |
| 2023/10/25 | 5,480 | 5,480 | 5,360 | 5,370 | 18,100 |
| 2023/10/24 | 5,330 | 5,410 | 5,220 | 5,380 | 22,700 |
| 2023/10/23 | 5,360 | 5,410 | 5,310 | 5,360 | 22,400 |
| 2023/10/20 | 5,410 | 5,480 | 5,360 | 5,390 | 16,600 |
| 2023/10/19 | 5,380 | 5,410 | 5,360 | 5,380 | 12,400 |
| 2023/10/18 | 5,420 | 5,440 | 5,350 | 5,390 | 19,700 |
| 2023/10/17 | 5,340 | 5,420 | 5,320 | 5,350 | 12,700 |
| 2023/10/16 | 5,280 | 5,360 | 5,280 | 5,320 | 20,600 |
| 2023/10/13 | 5,390 | 5,400 | 5,300 | 5,320 | 20,800 |
| 2023/10/12 | 5,440 | 5,460 | 5,380 | 5,440 | 21,900 |
| 2023/10/11 | 5,600 | 5,600 | 5,440 | 5,440 | 21,700 |
| 2023/10/10 | 5,480 | 5,620 | 5,480 | 5,620 | 36,500 |
| 2023/10/06 | 5,390 | 5,410 | 5,350 | 5,390 | 23,000 |
| 2023/10/05 | 5,230 | 5,350 | 5,220 | 5,330 | 46,300 |
| 2023/10/04 | 5,270 | 5,340 | 5,170 | 5,180 | 45,300 |
| 2023/10/03 | 5,580 | 5,580 | 5,420 | 5,440 | 32,700 |
| 2023/10/02 | 5,650 | 5,740 | 5,600 | 5,600 | 41,400 |
| 2023/09/29 | 5,740 | 5,750 | 5,560 | 5,580 | 44,800 |
| 2023/09/28 | 5,710 | 5,810 | 5,690 | 5,740 | 41,400 |
| 2023/09/27 | 5,750 | 5,830 | 5,660 | 5,810 | 87,300 |
| 2023/09/26 | 5,760 | 5,780 | 5,720 | 5,750 | 36,600 |
| 2023/09/25 | 5,720 | 5,800 | 5,700 | 5,760 | 58,100 |
| 2023/09/22 | 5,700 | 5,770 | 5,650 | 5,720 | 46,000 |
| 2023/09/21 | 5,730 | 5,800 | 5,700 | 5,700 | 28,400 |
| 2023/09/20 | 5,850 | 5,850 | 5,720 | 5,720 | 49,800 |
| 2023/09/19 | 5,790 | 5,880 | 5,730 | 5,860 | 53,500 |
| 2023/09/15 | 5,740 | 5,760 | 5,700 | 5,730 | 46,200 |
| 2023/09/14 | 5,590 | 5,720 | 5,590 | 5,700 | 28,100 |
| 2023/09/13 | 5,720 | 5,720 | 5,620 | 5,640 | 17,300 |
| 2023/09/12 | 5,700 | 5,780 | 5,700 | 5,720 | 24,000 |
| 2023/09/11 | 5,680 | 5,720 | 5,590 | 5,630 | 26,500 |
| 2023/09/08 | 5,600 | 5,700 | 5,560 | 5,580 | 48,100 |
| 2023/09/07 | 5,630 | 5,760 | 5,630 | 5,700 | 51,200 |
| 2023/09/06 | 5,630 | 5,700 | 5,610 | 5,620 | 30,900 |
| 2023/09/05 | 5,560 | 5,640 | 5,470 | 5,630 | 55,600 |
| 2023/09/04 | 5,380 | 5,550 | 5,380 | 5,530 | 53,400 |
| 2023/09/01 | 5,400 | 5,400 | 5,320 | 5,370 | 28,000 |
| 2023/08/31 | 5,250 | 5,430 | 5,250 | 5,410 | 58,800 |
| 2023/08/30 | 5,270 | 5,270 | 5,200 | 5,250 | 15,300 |
| 2023/08/29 | 5,280 | 5,280 | 5,200 | 5,230 | 18,800 |
| 2023/08/28 | 5,240 | 5,270 | 5,220 | 5,260 | 22,400 |
| 2023/08/25 | 5,230 | 5,240 | 5,190 | 5,190 | 18,900 |
| 2023/08/24 | 5,230 | 5,280 | 5,220 | 5,240 | 14,100 |
| 2023/08/23 | 5,180 | 5,260 | 5,180 | 5,230 | 15,500 |
| 2023/08/22 | 5,310 | 5,310 | 5,170 | 5,240 | 42,400 |
| 2023/08/21 | 5,270 | 5,320 | 5,200 | 5,210 | 34,700 |
| 2023/08/18 | 5,330 | 5,340 | 5,240 | 5,270 | 25,400 |
| 2023/08/17 | 5,460 | 5,460 | 5,340 | 5,400 | 16,300 |
| 2023/08/16 | 5,470 | 5,470 | 5,400 | 5,450 | 16,800 |
| 2023/08/15 | 5,420 | 5,500 | 5,360 | 5,490 | 18,100 |
| 2023/08/14 | 5,390 | 5,490 | 5,390 | 5,450 | 26,000 |
| 2023/08/10 | 5,480 | 5,490 | 5,330 | 5,430 | 38,100 |
| 2023/08/09 | 5,410 | 5,470 | 5,310 | 5,470 | 61,200 |
| 2023/08/08 | 5,260 | 5,430 | 5,250 | 5,410 | 94,500 |
| 2023/08/07 | 4,880 | 4,965 | 4,875 | 4,965 | 39,600 |
| 2023/08/04 | 4,830 | 4,910 | 4,830 | 4,880 | 38,000 |
| 2023/08/03 | 4,855 | 4,875 | 4,800 | 4,845 | 44,100 |
| 2023/08/02 | 4,880 | 4,960 | 4,875 | 4,900 | 54,900 |
| 2023/08/01 | 4,915 | 4,950 | 4,900 | 4,920 | 20,500 |
| 2023/07/31 | 4,890 | 4,940 | 4,890 | 4,915 | 30,500 |
| 2023/07/28 | 4,820 | 4,865 | 4,800 | 4,855 | 23,400 |
| 2023/07/27 | 4,835 | 4,875 | 4,825 | 4,855 | 16,500 |
| 2023/07/26 | 4,840 | 4,840 | 4,800 | 4,840 | 22,400 |
| 2023/07/25 | 4,860 | 4,875 | 4,820 | 4,850 | 23,200 |
| 2023/07/24 | 4,805 | 4,865 | 4,800 | 4,855 | 20,200 |
| 2023/07/21 | 4,810 | 4,840 | 4,775 | 4,800 | 17,900 |
| 2023/07/20 | 4,840 | 4,840 | 4,790 | 4,810 | 18,000 |
| 2023/07/19 | 4,870 | 4,875 | 4,800 | 4,830 | 16,500 |
| 2023/07/18 | 4,840 | 4,875 | 4,815 | 4,830 | 15,900 |
| 2023/07/14 | 4,825 | 4,850 | 4,765 | 4,800 | 27,600 |
| 2023/07/13 | 4,790 | 4,835 | 4,770 | 4,810 | 21,800 |
| 2023/07/12 | 4,850 | 4,890 | 4,785 | 4,800 | 25,900 |
| 2023/07/11 | 4,820 | 4,855 | 4,810 | 4,845 | 24,800 |
| 2023/07/10 | 4,665 | 4,845 | 4,665 | 4,820 | 84,900 |
| 2023/07/07 | 4,620 | 4,635 | 4,575 | 4,605 | 25,700 |
| 2023/07/06 | 4,680 | 4,690 | 4,645 | 4,665 | 23,000 |
| 2023/07/05 | 4,680 | 4,705 | 4,660 | 4,690 | 23,500 |
| 2023/07/04 | 4,685 | 4,775 | 4,685 | 4,730 | 29,800 |
| 2023/07/03 | 4,745 | 4,790 | 4,720 | 4,725 | 14,600 |