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

アルバック(6728)の株価時系列情報

アルバック(6728)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
2004/12/30 2,300 2,330 2,290 2,330 310,000
2004/12/29 2,255 2,295 2,255 2,280 509,800
2004/12/28 2,200 2,245 2,185 2,245 266,100
2004/12/27 2,215 2,225 2,180 2,185 252,100
2004/12/24 2,185 2,220 2,180 2,220 559,600
2004/12/22 2,225 2,230 2,175 2,175 1,038,800
2004/12/21 2,065 2,185 2,065 2,185 857,700
2004/12/20 2,040 2,060 2,030 2,060 224,600
2004/12/17 2,050 2,055 2,030 2,050 155,500
2004/12/16 2,060 2,065 2,020 2,035 188,800
2004/12/15 2,080 2,085 2,035 2,060 134,200
2004/12/14 2,030 2,055 2,015 2,055 176,900
2004/12/13 2,045 2,055 2,015 2,015 111,700
2004/12/10 2,080 2,080 2,045 2,050 156,900
2004/12/09 2,095 2,095 2,050 2,080 172,700
2004/12/08 2,040 2,110 2,035 2,095 511,700
2004/12/07 2,105 2,110 2,020 2,040 199,200
2004/12/06 2,115 2,130 2,100 2,110 128,700
2004/12/03 2,110 2,150 2,105 2,125 198,100
2004/12/02 2,105 2,110 2,095 2,105 392,700
2004/12/01 2,120 2,120 2,100 2,105 555,400
2004/11/30 2,160 2,160 2,115 2,120 813,400
2004/11/29 2,165 2,195 2,160 2,170 333,100
2004/11/26 2,180 2,200 2,180 2,185 134,100
2004/11/25 2,150 2,210 2,150 2,200 149,200
2004/11/24 2,225 2,235 2,210 2,215 70,200
2004/11/22 2,220 2,235 2,160 2,235 225,700
2004/11/19 2,245 2,255 2,130 2,250 880,600
2004/11/18 2,530 2,540 2,480 2,485 74,200
2004/11/17 2,530 2,545 2,520 2,520 107,700
2004/11/16 2,515 2,580 2,515 2,555 247,800
2004/11/15 2,430 2,495 2,430 2,490 51,200
2004/11/12 2,420 2,470 2,415 2,420 75,700
2004/11/11 2,495 2,495 2,435 2,450 45,000
2004/11/10 2,515 2,525 2,480 2,480 48,600
2004/11/09 2,445 2,510 2,445 2,510 69,300
2004/11/08 2,480 2,480 2,440 2,465 54,900
2004/11/05 2,490 2,520 2,455 2,490 75,300
2004/11/04 2,450 2,480 2,410 2,470 96,500
2004/11/02 2,310 2,370 2,300 2,370 64,000
2004/11/01 2,405 2,410 2,315 2,340 98,500
2004/10/29 2,460 2,470 2,415 2,430 91,700
2004/10/28 2,480 2,495 2,460 2,475 85,700
2004/10/27 2,495 2,525 2,460 2,460 55,300
2004/10/26 2,470 2,510 2,465 2,475 63,100
2004/10/25 2,500 2,500 2,450 2,465 57,000
2004/10/22 2,500 2,535 2,495 2,495 53,400
2004/10/21 2,555 2,555 2,490 2,490 49,400
2004/10/20 2,550 2,560 2,500 2,520 50,100
2004/10/19 2,550 2,575 2,540 2,570 45,200
2004/10/18 2,580 2,580 2,530 2,545 42,900
2004/10/15 2,530 2,565 2,510 2,550 72,900
2004/10/14 2,625 2,655 2,535 2,565 85,600
2004/10/13 2,615 2,675 2,600 2,625 73,800
2004/10/12 2,690 2,720 2,570 2,575 184,300
2004/10/08 2,760 2,765 2,680 2,685 153,100
2004/10/07 2,790 2,790 2,720 2,765 71,100
2004/10/06 2,700 2,780 2,685 2,765 105,600
2004/10/05 2,680 2,710 2,670 2,695 101,800
2004/10/04 2,680 2,700 2,660 2,670 80,200
2004/10/01 2,510 2,605 2,505 2,600 81,300
2004/09/30 2,480 2,560 2,475 2,545 146,400
2004/09/29 2,550 2,560 2,465 2,485 74,000
2004/09/28 2,560 2,580 2,510 2,525 94,600
2004/09/27 2,655 2,680 2,590 2,600 73,000
2004/09/24 2,735 2,735 2,655 2,665 57,500
2004/09/22 2,755 2,775 2,735 2,740 33,600
2004/09/21 2,800 2,820 2,740 2,755 77,000
2004/09/17 2,820 2,840 2,760 2,760 158,200
2004/09/16 2,800 2,835 2,775 2,820 114,500
2004/09/15 2,800 2,840 2,775 2,810 167,900
2004/09/14 2,780 2,840 2,750 2,780 168,200
2004/09/13 2,735 2,790 2,725 2,775 81,500
2004/09/10 2,750 2,750 2,660 2,710 198,200
2004/09/09 2,810 2,850 2,760 2,770 97,000
2004/09/08 2,865 2,880 2,810 2,820 70,800
2004/09/07 2,900 2,910 2,800 2,865 150,000
2004/09/06 2,800 2,890 2,780 2,875 148,200
2004/09/03 2,835 2,850 2,785 2,810 101,800
2004/09/02 2,795 2,845 2,785 2,840 188,900
2004/09/01 2,695 2,760 2,680 2,760 104,700
2004/08/31 2,700 2,715 2,660 2,660 84,400
2004/08/30 2,775 2,795 2,700 2,720 65,900
2004/08/27 2,780 2,800 2,765 2,770 79,500
2004/08/26 2,800 2,830 2,775 2,795 67,000
2004/08/25 2,705 2,785 2,705 2,765 149,900
2004/08/24 2,865 2,880 2,770 2,825 51,100
2004/08/23 2,930 2,945 2,875 2,875 94,600
2004/08/20 2,845 2,880 2,820 2,875 122,200
2004/08/19 2,780 2,860 2,750 2,850 183,700
2004/08/18 2,750 2,750 2,655 2,700 190,300
2004/08/17 2,650 2,655 2,605 2,640 62,100
2004/08/16 2,615 2,655 2,570 2,615 86,000
2004/08/13 2,705 2,705 2,590 2,615 82,800
2004/08/12 2,730 2,750 2,720 2,720 69,200
2004/08/11 2,750 2,775 2,720 2,725 272,500
2004/08/10 2,575 2,690 2,555 2,690 181,800
2004/08/09 2,480 2,580 2,480 2,570 62,900
2004/08/06 2,530 2,590 2,520 2,560 75,100
2004/08/05 2,630 2,650 2,500 2,610 129,800
2004/08/04 2,515 2,575 2,415 2,570 190,800
2004/08/03 2,710 2,745 2,585 2,620 175,300
2004/08/02 2,840 2,855 2,765 2,790 78,500
2004/07/30 2,890 2,910 2,810 2,835 81,100
2004/07/29 2,960 2,980 2,840 2,850 72,900
2004/07/28 2,950 2,950 2,875 2,920 93,800
2004/07/27 3,000 3,050 2,810 2,870 215,500
2004/07/26 3,080 3,100 3,010 3,050 111,000
2004/07/23 3,280 3,280 3,130 3,180 131,100
2004/07/22 3,230 3,230 3,150 3,200 114,900
2004/07/21 3,310 3,340 3,240 3,280 74,700
2004/07/20 3,380 3,400 3,280 3,310 65,300
2004/07/16 3,230 3,440 3,150 3,430 124,900
2004/07/15 3,430 3,460 3,270 3,330 151,600
2004/07/14 3,520 3,530 3,420 3,420 86,300
2004/07/13 3,570 3,650 3,520 3,580 93,600
2004/07/12 3,500 3,640 3,470 3,620 125,600
2004/07/09 3,420 3,480 3,410 3,470 71,900
2004/07/08 3,460 3,470 3,410 3,410 74,700
2004/07/07 3,400 3,480 3,390 3,450 86,700
2004/07/06 3,520 3,560 3,450 3,470 125,100
2004/07/05 3,530 3,580 3,420 3,470 142,100
2004/07/02 3,630 3,660 3,590 3,610 157,900
2004/07/01 3,700 3,740 3,630 3,650 135,400
2004/06/30 3,690 3,740 3,650 3,690 148,900
2004/06/29 3,670 3,720 3,590 3,720 184,900
2004/06/28 3,550 3,680 3,520 3,670 207,300
2004/06/25 3,310 3,520 3,310 3,470 291,400
2004/06/24 3,400 3,520 3,400 3,480 156,100
2004/06/23 3,410 3,420 3,340 3,350 208,600
2004/06/22 3,500 3,500 3,410 3,460 101,700
2004/06/21 3,580 3,630 3,500 3,530 89,400
2004/06/18 3,650 3,660 3,510 3,570 91,700
2004/06/17 3,720 3,720 3,610 3,640 126,800
2004/06/16 3,800 3,840 3,650 3,650 281,800
2004/06/15 3,450 3,720 3,450 3,710 826,300
2004/06/14 3,550 3,570 3,370 3,400 378,100
2004/06/11 3,670 3,680 3,600 3,600 219,800
2004/06/10 3,670 3,720 3,630 3,630 185,400
2004/06/09 3,830 3,850 3,720 3,740 158,000
2004/06/08 3,890 3,910 3,790 3,870 160,600
2004/06/07 3,850 3,910 3,810 3,840 154,700
2004/06/04 3,830 3,870 3,720 3,820 189,000
2004/06/03 3,890 3,970 3,840 3,870 117,100
2004/06/02 3,960 3,960 3,890 3,900 157,300
2004/06/01 4,010 4,040 3,950 4,010 256,300
2004/05/31 4,100 4,100 4,000 4,060 110,900
2004/05/28 4,070 4,150 4,040 4,100 131,300
2004/05/27 4,100 4,150 4,000 4,030 149,200
2004/05/26 4,240 4,240 4,020 4,120 179,900
2004/05/25 4,170 4,210 4,110 4,140 209,400
2004/05/24 4,300 4,350 4,250 4,320 293,200
2004/05/21 4,340 4,380 4,270 4,300 642,300
2004/05/20 4,320 4,450 4,200 4,330 1,546,100
2004/05/19 4,250 4,460 4,250 4,370 1,015,900
2004/05/18 3,900 4,230 3,850 4,150 449,400
2004/05/17 4,150 4,150 3,770 3,900 390,900
2004/05/14 4,290 4,300 4,110 4,250 319,000
2004/05/13 4,420 4,440 4,290 4,390 267,500
2004/05/12 4,390 4,500 4,360 4,470 399,600
2004/05/11 4,090 4,440 4,090 4,290 541,200
2004/05/10 4,590 4,610 4,200 4,240 620,700
2004/05/07 4,670 4,750 4,620 4,700 671,600
2004/05/06 4,890 4,900 4,650 4,750 1,156,600
2004/04/30 4,520 4,850 4,480 4,790 1,434,600
2004/04/28 4,400 4,740 4,370 4,670 2,685,000
2004/04/27 4,400 4,430 4,300 4,360 499,900
2004/04/26 4,470 4,540 4,380 4,440 915,900
2004/04/23 4,460 4,460 4,240 4,370 1,131,400
2004/04/22 4,520 4,650 4,330 4,350 2,729,400
2004/04/21 4,000 4,570 3,990 4,570 6,365,600
2004/04/20 4,100 4,170 4,040 4,070 6,464,500

このページの先頭へ