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
2005/12/30 3,610 3,660 3,540 3,650 105,400
2005/12/29 3,500 3,610 3,460 3,560 122,500
2005/12/28 3,400 3,490 3,400 3,460 95,900
2005/12/27 3,400 3,470 3,380 3,420 100,600
2005/12/26 3,520 3,580 3,440 3,480 133,200
2005/12/22 3,490 3,630 3,450 3,540 251,200
2005/12/21 3,420 3,500 3,380 3,450 143,700
2005/12/20 3,400 3,460 3,350 3,420 168,000
2005/12/19 3,370 3,430 3,330 3,400 128,700
2005/12/16 3,360 3,450 3,320 3,340 264,200
2005/12/15 3,550 3,590 3,430 3,440 153,200
2005/12/14 3,620 3,620 3,520 3,540 118,600
2005/12/13 3,540 3,630 3,500 3,620 139,100
2005/12/12 3,500 3,620 3,500 3,590 175,000
2005/12/09 3,600 3,610 3,490 3,540 198,200
2005/12/08 3,640 3,640 3,460 3,480 212,200
2005/12/07 3,650 3,700 3,560 3,690 258,400
2005/12/06 3,630 3,710 3,630 3,700 212,900
2005/12/05 3,700 3,730 3,640 3,680 161,200
2005/12/02 3,690 3,730 3,680 3,720 247,700
2005/12/01 3,530 3,660 3,520 3,640 298,000
2005/11/30 3,500 3,550 3,480 3,550 285,600
2005/11/29 3,400 3,540 3,400 3,540 312,900
2005/11/28 3,400 3,470 3,320 3,450 228,900
2005/11/25 3,350 3,430 3,300 3,390 239,400
2005/11/24 3,400 3,480 3,400 3,450 212,500
2005/11/22 3,350 3,440 3,320 3,390 179,700
2005/11/21 3,420 3,450 3,300 3,300 203,400
2005/11/18 3,320 3,400 3,300 3,400 259,800
2005/11/17 3,350 3,390 3,330 3,370 135,600
2005/11/16 3,270 3,400 3,260 3,400 163,500
2005/11/15 3,300 3,370 3,290 3,290 156,600
2005/11/14 3,270 3,410 3,240 3,350 252,400
2005/11/11 3,240 3,250 3,200 3,240 103,000
2005/11/10 3,130 3,230 3,120 3,210 203,800
2005/11/09 3,140 3,150 3,080 3,110 178,600
2005/11/08 3,240 3,280 3,150 3,150 211,400
2005/11/07 3,130 3,230 3,130 3,210 240,300
2005/11/04 3,090 3,140 3,080 3,120 222,700
2005/11/02 3,020 3,100 2,980 3,080 266,400
2005/11/01 2,985 3,010 2,970 2,995 130,500
2005/10/31 2,925 2,950 2,895 2,945 138,400
2005/10/28 2,900 2,945 2,875 2,945 155,800
2005/10/27 2,950 2,980 2,910 2,915 93,200
2005/10/26 2,960 3,010 2,950 3,000 214,100
2005/10/25 3,000 3,010 2,930 2,945 99,500
2005/10/24 3,040 3,050 2,935 2,960 113,400
2005/10/21 2,960 3,050 2,940 3,050 144,200
2005/10/20 2,970 3,050 2,950 3,010 251,000
2005/10/19 2,960 2,980 2,910 2,925 144,800
2005/10/18 2,935 3,030 2,900 3,010 295,400
2005/10/17 2,910 2,975 2,855 2,855 203,300
2005/10/14 2,960 2,965 2,880 2,905 240,400
2005/10/13 3,010 3,050 2,965 2,995 132,300
2005/10/12 3,070 3,090 3,010 3,060 153,700
2005/10/11 3,040 3,100 3,030 3,060 149,400
2005/10/07 3,000 3,110 2,990 3,060 427,200
2005/10/06 2,900 3,030 2,880 2,975 264,500
2005/10/05 3,050 3,060 2,970 2,980 305,400
2005/10/04 2,900 2,990 2,900 2,985 233,500
2005/10/03 2,900 2,935 2,885 2,905 180,100
2005/09/30 2,900 2,935 2,860 2,900 194,900
2005/09/29 2,945 2,950 2,845 2,935 203,900
2005/09/28 2,955 2,970 2,890 2,905 121,300
2005/09/27 3,020 3,020 2,950 2,955 125,000
2005/09/26 2,955 3,020 2,955 2,990 141,900
2005/09/22 2,890 2,985 2,890 2,945 149,900
2005/09/21 3,000 3,010 2,950 2,950 127,600
2005/09/20 2,970 3,020 2,970 3,000 149,600
2005/09/16 2,990 2,990 2,950 2,985 122,500
2005/09/15 2,985 3,020 2,970 2,990 243,400
2005/09/14 2,995 3,000 2,950 2,995 165,800
2005/09/13 3,000 3,000 2,965 3,000 179,300
2005/09/12 3,030 3,030 2,960 3,000 225,900
2005/09/09 3,000 3,010 2,935 2,985 361,800
2005/09/08 3,090 3,090 2,985 3,020 273,600
2005/09/07 3,090 3,110 3,040 3,070 206,600
2005/09/06 3,130 3,130 3,060 3,070 179,700
2005/09/05 3,110 3,150 3,090 3,130 195,500
2005/09/02 3,160 3,160 3,090 3,110 246,400
2005/09/01 3,070 3,160 3,030 3,130 729,000
2005/08/31 3,040 3,090 3,030 3,090 436,200
2005/08/30 3,030 3,040 3,020 3,040 176,500
2005/08/29 3,030 3,040 2,970 3,010 279,500
2005/08/26 3,060 3,060 2,995 3,020 207,900
2005/08/25 3,040 3,080 3,020 3,060 581,700
2005/08/24 2,945 3,060 2,925 3,050 864,400
2005/08/23 2,845 2,965 2,840 2,940 685,100
2005/08/22 2,855 2,855 2,820 2,840 183,500
2005/08/19 2,850 2,870 2,810 2,830 228,900
2005/08/18 2,790 2,930 2,790 2,850 706,200
2005/08/17 2,660 2,700 2,660 2,670 112,800
2005/08/16 2,570 2,715 2,565 2,700 315,700
2005/08/15 2,600 2,640 2,545 2,555 163,700
2005/08/12 2,655 2,655 2,595 2,620 132,400
2005/08/11 2,685 2,685 2,635 2,645 176,400
2005/08/10 2,685 2,730 2,665 2,685 195,900
2005/08/09 2,530 2,675 2,525 2,665 120,900
2005/08/08 2,480 2,530 2,455 2,525 101,900
2005/08/05 2,580 2,590 2,510 2,520 109,200
2005/08/04 2,600 2,610 2,565 2,570 83,200
2005/08/03 2,600 2,600 2,535 2,545 81,700
2005/08/02 2,600 2,620 2,590 2,595 96,400
2005/08/01 2,670 2,670 2,620 2,630 126,000
2005/07/29 2,665 2,685 2,640 2,675 113,800
2005/07/28 2,660 2,670 2,625 2,665 103,400
2005/07/27 2,630 2,670 2,630 2,665 150,600
2005/07/26 2,630 2,645 2,625 2,625 111,600
2005/07/25 2,640 2,660 2,625 2,645 150,100
2005/07/22 2,635 2,645 2,605 2,615 113,000
2005/07/21 2,600 2,675 2,585 2,650 247,700
2005/07/20 2,520 2,605 2,520 2,580 253,100
2005/07/19 2,615 2,620 2,525 2,545 148,300
2005/07/15 2,635 2,635 2,570 2,590 252,200
2005/07/14 2,670 2,670 2,620 2,630 172,600
2005/07/13 2,690 2,705 2,665 2,675 60,300
2005/07/12 2,700 2,735 2,685 2,700 113,900
2005/07/11 2,715 2,720 2,680 2,695 118,900
2005/07/08 2,760 2,760 2,700 2,700 184,200
2005/07/07 2,770 2,780 2,760 2,770 128,100
2005/07/06 2,760 2,780 2,740 2,770 99,100
2005/07/05 2,745 2,745 2,715 2,720 57,600
2005/07/04 2,750 2,760 2,725 2,745 95,300
2005/07/01 2,715 2,720 2,695 2,710 105,000
2005/06/30 2,720 2,735 2,695 2,710 176,400
2005/06/29 2,780 2,785 2,725 2,735 175,800
2005/06/28 2,755 2,800 2,750 2,785 99,900
2005/06/27 2,790 2,815 2,765 2,770 165,300
2005/06/24 2,740 2,815 2,740 2,815 301,800
2005/06/23 2,805 2,825 2,790 2,825 191,100
2005/06/22 2,830 2,840 2,830 2,840 114,600
2005/06/21 2,870 2,870 2,830 2,850 174,700
2005/06/20 2,845 2,865 2,815 2,865 157,700
2005/06/17 2,810 2,835 2,795 2,815 241,900
2005/06/16 2,710 2,780 2,710 2,770 421,600
2005/06/15 2,680 2,700 2,670 2,675 250,200
2005/06/14 2,730 2,770 2,700 2,700 154,000
2005/06/13 2,700 2,765 2,670 2,725 227,100
2005/06/10 2,750 2,790 2,705 2,710 386,200
2005/06/09 2,850 2,850 2,750 2,750 291,700
2005/06/08 2,860 2,885 2,845 2,860 100,900
2005/06/07 2,870 2,900 2,855 2,870 136,500
2005/06/06 2,850 2,890 2,840 2,860 152,400
2005/06/03 2,895 2,900 2,855 2,890 175,900
2005/06/02 2,975 2,975 2,905 2,920 198,200
2005/06/01 2,935 2,970 2,935 2,970 99,400
2005/05/31 2,985 2,995 2,930 2,995 169,600
2005/05/30 2,920 2,995 2,920 2,980 157,200
2005/05/27 2,895 2,945 2,890 2,940 159,700
2005/05/26 2,870 2,880 2,805 2,815 116,300
2005/05/25 2,900 2,910 2,830 2,830 93,600
2005/05/24 2,960 2,970 2,890 2,895 140,700
2005/05/23 2,955 2,975 2,875 2,945 155,500
2005/05/20 2,950 2,985 2,930 2,960 78,400
2005/05/19 2,895 3,000 2,875 2,985 147,900
2005/05/18 2,930 2,940 2,865 2,885 141,900
2005/05/17 3,040 3,040 2,900 2,930 167,500
2005/05/16 3,030 3,070 3,000 3,020 281,500
2005/05/13 3,010 3,050 2,995 3,000 222,800
2005/05/12 3,040 3,050 3,000 3,030 162,000
2005/05/11 2,990 3,030 2,990 3,030 150,000
2005/05/10 3,040 3,040 2,995 3,010 112,200
2005/05/09 2,945 3,070 2,935 3,050 373,100
2005/05/06 2,895 2,950 2,895 2,920 120,900
2005/05/02 2,915 2,915 2,875 2,890 96,000
2005/04/28 2,910 2,935 2,880 2,880 142,000
2005/04/27 2,940 2,960 2,890 2,920 153,900
2005/04/26 2,945 2,985 2,915 2,970 202,800
2005/04/25 2,890 2,930 2,860 2,905 92,300
2005/04/22 2,940 2,950 2,895 2,895 124,100
2005/04/21 2,775 2,900 2,770 2,860 179,100
2005/04/20 2,905 2,930 2,880 2,895 329,300
2005/04/19 2,800 2,830 2,770 2,815 284,200
2005/04/18 2,705 2,760 2,680 2,740 365,400
2005/04/15 2,930 2,940 2,800 2,825 488,600
2005/04/14 3,020 3,050 2,970 2,980 262,000
2005/04/13 3,090 3,100 3,080 3,080 163,200
2005/04/12 3,130 3,140 3,060 3,060 242,800
2005/04/11 3,110 3,170 3,080 3,080 316,500
2005/04/08 3,080 3,130 3,080 3,130 272,200
2005/04/07 3,040 3,120 3,040 3,070 329,800
2005/04/06 3,050 3,080 3,020 3,040 239,900
2005/04/05 3,090 3,130 3,060 3,070 331,600
2005/04/04 3,060 3,090 3,050 3,090 119,100
2005/04/01 3,100 3,100 3,040 3,070 265,200
2005/03/31 3,060 3,100 3,030 3,100 193,900
2005/03/30 3,020 3,040 2,990 3,010 151,900
2005/03/29 3,040 3,120 3,020 3,030 491,200
2005/03/28 3,010 3,040 2,990 3,020 82,900
2005/03/25 3,030 3,040 2,995 3,040 231,800
2005/03/24 3,010 3,050 3,000 3,030 187,600
2005/03/23 3,010 3,020 2,980 2,985 127,900
2005/03/22 2,955 3,050 2,955 3,050 227,900
2005/03/18 2,975 2,980 2,935 2,965 354,000
2005/03/17 3,020 3,030 2,975 2,990 240,400
2005/03/16 3,000 3,070 3,000 3,060 280,800
2005/03/15 2,990 3,030 2,970 2,995 173,300
2005/03/14 3,040 3,050 2,955 2,960 266,300
2005/03/11 3,080 3,100 3,030 3,040 249,000
2005/03/10 3,070 3,100 3,010 3,030 291,800
2005/03/09 3,030 3,140 3,000 3,110 534,700
2005/03/08 3,030 3,100 2,975 3,000 978,600
2005/03/07 2,930 3,160 2,925 3,130 1,235,700
2005/03/04 2,725 2,910 2,715 2,895 795,800
2005/03/03 2,755 2,755 2,710 2,710 253,600
2005/03/02 2,785 2,785 2,745 2,755 274,200
2005/03/01 2,830 2,830 2,765 2,785 310,300
2005/02/28 2,840 2,875 2,820 2,825 331,200
2005/02/25 2,770 2,835 2,770 2,815 323,400
2005/02/24 2,810 2,860 2,805 2,810 536,500
2005/02/23 2,750 2,775 2,730 2,760 257,000
2005/02/22 2,705 2,775 2,700 2,760 304,800
2005/02/21 2,760 2,790 2,710 2,725 365,800
2005/02/18 2,620 2,760 2,620 2,755 784,400
2005/02/17 2,670 2,690 2,605 2,610 380,900
2005/02/16 2,680 2,695 2,640 2,685 503,400
2005/02/15 2,500 2,730 2,495 2,720 1,801,900
2005/02/14 2,495 2,495 2,425 2,440 152,700
2005/02/10 2,450 2,455 2,415 2,455 125,000
2005/02/09 2,475 2,485 2,460 2,480 78,300
2005/02/08 2,515 2,515 2,475 2,490 231,800
2005/02/07 2,480 2,505 2,470 2,485 122,400
2005/02/04 2,495 2,495 2,470 2,480 158,100
2005/02/03 2,500 2,515 2,460 2,470 350,400
2005/02/02 2,365 2,495 2,365 2,480 593,400
2005/02/01 2,390 2,390 2,360 2,360 127,000
2005/01/31 2,370 2,405 2,280 2,395 373,700
2005/01/28 2,445 2,460 2,355 2,390 292,200
2005/01/27 2,495 2,495 2,455 2,465 109,700
2005/01/26 2,490 2,500 2,460 2,480 143,300
2005/01/25 2,455 2,470 2,425 2,465 167,500
2005/01/24 2,425 2,450 2,390 2,445 181,300
2005/01/21 2,450 2,475 2,425 2,455 146,300
2005/01/20 2,490 2,490 2,450 2,475 242,000
2005/01/19 2,540 2,540 2,480 2,490 210,700
2005/01/18 2,540 2,545 2,500 2,520 243,400
2005/01/17 2,480 2,545 2,450 2,545 365,600
2005/01/14 2,410 2,470 2,400 2,470 227,600
2005/01/13 2,440 2,450 2,415 2,440 268,000
2005/01/12 2,465 2,465 2,420 2,435 299,600
2005/01/11 2,420 2,495 2,410 2,470 617,100
2005/01/07 2,325 2,420 2,295 2,420 867,800
2005/01/06 2,265 2,315 2,250 2,290 404,700
2005/01/05 2,260 2,290 2,240 2,275 312,200
2005/01/04 2,310 2,320 2,270 2,300 172,900

このページの先頭へ