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
2009/12/30 2,290 2,300 2,225 2,245 333,000
2009/12/29 2,345 2,345 2,290 2,305 200,000
2009/12/28 2,360 2,365 2,315 2,325 177,200
2009/12/25 2,370 2,385 2,325 2,330 221,300
2009/12/24 2,360 2,395 2,335 2,375 467,100
2009/12/22 2,300 2,315 2,265 2,315 168,600
2009/12/21 2,290 2,290 2,250 2,270 160,400
2009/12/18 2,270 2,280 2,215 2,255 374,000
2009/12/17 2,355 2,380 2,310 2,310 249,300
2009/12/16 2,400 2,415 2,330 2,370 328,500
2009/12/15 2,300 2,400 2,280 2,380 687,800
2009/12/14 2,250 2,300 2,240 2,300 284,200
2009/12/11 2,205 2,265 2,185 2,265 435,300
2009/12/10 2,275 2,280 2,195 2,195 346,100
2009/12/09 2,220 2,285 2,180 2,275 489,200
2009/12/08 2,260 2,305 2,230 2,270 502,300
2009/12/07 2,200 2,305 2,185 2,300 690,100
2009/12/04 2,145 2,175 2,100 2,150 387,700
2009/12/03 2,065 2,145 2,055 2,140 644,700
2009/12/02 1,960 2,040 1,936 2,010 761,400
2009/12/01 1,885 1,945 1,865 1,930 317,700
2009/11/30 1,859 1,900 1,855 1,900 474,000
2009/11/27 1,800 1,852 1,790 1,816 397,000
2009/11/26 1,822 1,899 1,800 1,859 370,700
2009/11/25 1,818 1,846 1,772 1,823 516,800
2009/11/24 1,894 1,896 1,808 1,827 449,900
2009/11/20 1,795 1,845 1,780 1,840 349,100
2009/11/19 1,840 1,846 1,777 1,815 397,700
2009/11/18 1,871 1,886 1,818 1,846 540,600
2009/11/17 1,881 1,998 1,871 1,901 893,500
2009/11/16 1,918 1,925 1,816 1,856 842,900
2009/11/13 1,980 1,990 1,911 1,941 1,078,700
2009/11/12 2,035 2,060 2,025 2,035 249,900
2009/11/11 2,085 2,090 2,020 2,035 327,400
2009/11/10 2,155 2,175 2,080 2,085 289,600
2009/11/09 2,100 2,145 2,075 2,130 233,800
2009/11/06 2,140 2,140 2,105 2,115 118,000
2009/11/05 2,115 2,140 2,100 2,120 218,800
2009/11/04 2,130 2,145 2,105 2,110 205,600
2009/11/02 2,100 2,150 2,085 2,145 236,000
2009/10/30 2,195 2,205 2,160 2,180 215,300
2009/10/29 2,100 2,140 2,050 2,115 291,700
2009/10/28 2,205 2,220 2,135 2,155 315,700
2009/10/27 2,250 2,255 2,205 2,220 266,000
2009/10/26 2,240 2,290 2,225 2,250 247,900
2009/10/23 2,315 2,325 2,265 2,265 317,600
2009/10/22 2,275 2,305 2,275 2,290 196,400
2009/10/21 2,295 2,310 2,280 2,300 176,100
2009/10/20 2,335 2,335 2,290 2,315 238,100
2009/10/19 2,275 2,295 2,240 2,275 248,600
2009/10/16 2,310 2,325 2,270 2,280 192,500
2009/10/15 2,330 2,355 2,300 2,310 244,900
2009/10/14 2,390 2,395 2,270 2,295 454,500
2009/10/13 2,405 2,430 2,370 2,380 393,500
2009/10/09 2,330 2,380 2,310 2,365 416,700
2009/10/08 2,290 2,305 2,230 2,290 313,300
2009/10/07 2,150 2,320 2,145 2,260 715,100
2009/10/06 2,155 2,205 2,125 2,145 567,900
2009/10/05 2,150 2,160 2,105 2,130 333,400
2009/10/02 2,200 2,205 2,140 2,180 554,300
2009/10/01 2,350 2,375 2,270 2,295 483,300
2009/09/30 2,350 2,390 2,340 2,365 196,100
2009/09/29 2,400 2,400 2,335 2,360 238,600
2009/09/28 2,400 2,405 2,305 2,325 443,600
2009/09/25 2,460 2,530 2,435 2,460 425,900
2009/09/24 2,470 2,475 2,420 2,455 558,400
2009/09/18 2,460 2,490 2,400 2,490 595,400
2009/09/17 2,555 2,560 2,410 2,470 1,048,800
2009/09/16 2,610 2,625 2,540 2,550 595,000
2009/09/15 2,660 2,690 2,585 2,625 428,800
2009/09/14 2,705 2,720 2,650 2,660 324,100
2009/09/11 2,740 2,750 2,695 2,720 523,100
2009/09/10 2,740 2,755 2,720 2,755 516,300
2009/09/09 2,745 2,780 2,705 2,715 695,200
2009/09/08 2,635 2,725 2,635 2,700 835,700
2009/09/07 2,600 2,600 2,570 2,595 153,200
2009/09/04 2,580 2,615 2,550 2,575 197,600
2009/09/03 2,630 2,630 2,580 2,580 225,000
2009/09/02 2,630 2,650 2,620 2,640 174,400
2009/09/01 2,660 2,700 2,620 2,690 193,500
2009/08/31 2,685 2,715 2,630 2,680 351,700
2009/08/28 2,670 2,680 2,615 2,630 224,000
2009/08/27 2,690 2,710 2,650 2,675 347,300
2009/08/26 2,715 2,730 2,685 2,730 322,800
2009/08/25 2,740 2,745 2,685 2,700 295,900
2009/08/24 2,765 2,775 2,730 2,740 238,600
2009/08/21 2,760 2,775 2,695 2,740 278,800
2009/08/20 2,715 2,745 2,660 2,745 311,700
2009/08/19 2,730 2,765 2,680 2,695 299,700
2009/08/18 2,650 2,725 2,650 2,725 281,600
2009/08/17 2,775 2,780 2,700 2,710 338,600
2009/08/14 2,740 2,815 2,720 2,770 946,000
2009/08/13 2,810 2,825 2,760 2,820 725,300
2009/08/12 2,760 2,795 2,725 2,790 409,200
2009/08/11 2,730 2,780 2,705 2,780 479,700
2009/08/10 2,645 2,700 2,630 2,695 315,700
2009/08/07 2,650 2,650 2,590 2,630 249,600
2009/08/06 2,610 2,665 2,605 2,650 313,500
2009/08/05 2,730 2,740 2,610 2,635 445,200
2009/08/04 2,750 2,765 2,660 2,675 466,700
2009/08/03 2,555 2,675 2,540 2,675 486,800
2009/07/31 2,575 2,590 2,530 2,555 311,100
2009/07/30 2,570 2,610 2,525 2,550 265,100
2009/07/29 2,495 2,600 2,480 2,590 313,000
2009/07/28 2,605 2,610 2,505 2,530 346,300
2009/07/27 2,620 2,635 2,585 2,595 269,000
2009/07/24 2,680 2,680 2,560 2,600 372,900
2009/07/23 2,545 2,615 2,530 2,560 356,200
2009/07/22 2,575 2,580 2,500 2,540 338,900
2009/07/21 2,445 2,550 2,435 2,550 327,500
2009/07/17 2,460 2,490 2,375 2,405 265,500
2009/07/16 2,500 2,515 2,415 2,435 435,700
2009/07/15 2,425 2,475 2,350 2,370 442,400
2009/07/14 2,320 2,460 2,315 2,375 707,700
2009/07/13 2,330 2,385 2,220 2,245 564,500
2009/07/10 2,480 2,520 2,385 2,410 475,800
2009/07/09 2,505 2,540 2,435 2,480 560,600
2009/07/08 2,600 2,675 2,555 2,575 549,800
2009/07/07 2,765 2,790 2,635 2,655 837,900
2009/07/06 2,830 2,830 2,750 2,785 344,500
2009/07/03 2,710 2,830 2,710 2,805 546,000
2009/07/02 2,800 2,850 2,760 2,790 597,300
2009/07/01 2,750 2,820 2,720 2,750 473,200
2009/06/30 2,750 2,775 2,730 2,775 416,100
2009/06/29 2,765 2,790 2,700 2,720 628,800
2009/06/26 2,770 2,775 2,690 2,755 627,300
2009/06/25 2,750 2,800 2,670 2,745 650,900
2009/06/24 2,860 2,925 2,710 2,745 1,586,000
2009/06/23 2,730 2,880 2,710 2,830 3,354,100
2009/06/22 2,540 2,580 2,470 2,570 253,500
2009/06/19 2,645 2,650 2,435 2,520 709,300
2009/06/18 2,590 2,650 2,530 2,605 836,300
2009/06/17 2,370 2,570 2,350 2,565 632,600
2009/06/16 2,440 2,460 2,380 2,390 501,100
2009/06/15 2,585 2,590 2,480 2,500 405,700
2009/06/12 2,675 2,680 2,550 2,560 818,600
2009/06/11 2,525 2,635 2,520 2,595 857,700
2009/06/10 2,410 2,505 2,400 2,490 867,200
2009/06/09 2,350 2,450 2,320 2,385 586,000
2009/06/08 2,305 2,350 2,270 2,345 633,200
2009/06/05 2,300 2,350 2,255 2,345 832,000
2009/06/04 2,255 2,285 2,185 2,270 761,200
2009/06/03 2,185 2,275 2,175 2,255 819,600
2009/06/02 2,150 2,245 2,090 2,215 1,646,400
2009/06/01 1,964 2,090 1,953 2,075 1,265,700
2009/05/29 1,930 1,950 1,910 1,936 468,400
2009/05/28 1,866 1,929 1,862 1,929 472,500
2009/05/27 1,914 1,915 1,885 1,890 332,800
2009/05/26 1,891 1,905 1,864 1,884 297,600
2009/05/25 1,927 1,927 1,882 1,899 321,500
2009/05/22 1,910 1,919 1,900 1,909 303,900
2009/05/21 1,910 1,936 1,905 1,936 386,500
2009/05/20 1,926 1,932 1,896 1,917 397,700
2009/05/19 1,926 1,935 1,884 1,915 728,700
2009/05/18 1,837 1,904 1,810 1,896 806,500
2009/05/15 1,821 1,861 1,801 1,855 445,000
2009/05/14 1,805 1,814 1,793 1,814 553,100
2009/05/13 1,859 1,875 1,800 1,824 599,900
2009/05/12 1,871 1,903 1,859 1,866 289,000
2009/05/11 1,931 1,945 1,880 1,896 573,500
2009/05/08 1,881 1,930 1,877 1,919 472,800
2009/05/07 1,941 1,948 1,904 1,928 672,900
2009/05/01 1,825 1,885 1,819 1,878 451,800
2009/04/30 1,783 1,844 1,783 1,826 516,000
2009/04/28 1,866 1,895 1,782 1,782 698,100
2009/04/27 1,920 1,927 1,871 1,896 374,000
2009/04/24 1,925 1,949 1,903 1,913 614,300
2009/04/23 1,900 1,920 1,871 1,916 644,600
2009/04/22 1,929 1,929 1,855 1,890 541,200
2009/04/21 1,870 1,900 1,851 1,882 667,200
2009/04/20 1,875 1,926 1,872 1,918 730,400
2009/04/17 1,818 1,875 1,798 1,865 763,500
2009/04/16 1,810 1,849 1,775 1,788 580,300
2009/04/15 1,830 1,849 1,787 1,802 597,000
2009/04/14 1,892 1,910 1,832 1,870 529,600
2009/04/13 1,862 1,908 1,851 1,887 597,200
2009/04/10 1,900 1,919 1,821 1,843 1,064,800
2009/04/09 1,822 1,883 1,822 1,881 1,017,900
2009/04/08 1,880 1,885 1,788 1,812 1,487,200
2009/04/07 1,910 1,993 1,903 1,970 1,079,700
2009/04/06 1,901 1,940 1,898 1,914 658,200
2009/04/03 1,907 1,936 1,860 1,885 952,600
2009/04/02 1,870 1,888 1,849 1,887 906,500
2009/04/01 1,846 1,857 1,763 1,805 984,300
2009/03/31 1,741 1,850 1,741 1,792 983,900
2009/03/30 1,870 1,879 1,761 1,764 1,044,800
2009/03/27 1,878 1,914 1,818 1,833 1,746,400
2009/03/26 1,739 1,792 1,730 1,788 837,800
2009/03/25 1,719 1,743 1,671 1,722 622,100
2009/03/24 1,740 1,750 1,690 1,707 882,000
2009/03/23 1,662 1,712 1,657 1,707 617,600
2009/03/19 1,700 1,714 1,635 1,675 943,000
2009/03/18 1,675 1,717 1,665 1,690 1,467,700
2009/03/17 1,507 1,619 1,505 1,615 1,470,900
2009/03/16 1,498 1,509 1,483 1,505 483,700
2009/03/13 1,500 1,512 1,457 1,460 495,100
2009/03/12 1,480 1,505 1,461 1,473 492,200
2009/03/11 1,468 1,477 1,438 1,465 853,500
2009/03/10 1,389 1,403 1,360 1,368 639,300
2009/03/09 1,438 1,452 1,371 1,409 414,800
2009/03/06 1,450 1,480 1,439 1,446 445,300
2009/03/05 1,520 1,520 1,485 1,489 617,400
2009/03/04 1,442 1,495 1,433 1,484 413,000
2009/03/03 1,452 1,485 1,440 1,457 490,300
2009/03/02 1,479 1,515 1,465 1,490 584,800
2009/02/27 1,480 1,499 1,451 1,499 647,000
2009/02/26 1,514 1,553 1,475 1,486 1,097,300
2009/02/25 1,440 1,520 1,420 1,518 1,254,100
2009/02/24 1,309 1,388 1,309 1,385 928,200
2009/02/23 1,280 1,384 1,253 1,384 894,600
2009/02/20 1,405 1,409 1,320 1,340 813,400
2009/02/19 1,433 1,434 1,401 1,415 419,300
2009/02/18 1,401 1,437 1,401 1,420 530,400
2009/02/17 1,431 1,463 1,425 1,437 541,600
2009/02/16 1,485 1,497 1,450 1,464 669,200
2009/02/13 1,500 1,515 1,467 1,490 1,183,900
2009/02/12 1,434 1,460 1,398 1,420 1,074,900
2009/02/10 1,520 1,520 1,451 1,474 592,900
2009/02/09 1,533 1,546 1,485 1,488 743,700
2009/02/06 1,558 1,567 1,487 1,503 968,400
2009/02/05 1,503 1,547 1,485 1,508 1,122,400
2009/02/04 1,445 1,480 1,432 1,472 776,700
2009/02/03 1,444 1,498 1,413 1,426 955,700
2009/02/02 1,463 1,487 1,406 1,413 1,210,900
2009/01/30 1,506 1,560 1,500 1,513 1,068,900
2009/01/29 1,640 1,647 1,572 1,591 1,550,500
2009/01/28 1,507 1,592 1,506 1,575 1,508,700
2009/01/27 1,471 1,537 1,456 1,537 1,740,600
2009/01/26 1,425 1,518 1,382 1,431 2,571,200
2009/01/23 1,550 1,550 1,483 1,485 2,523,200
2009/01/22 1,720 1,740 1,555 1,587 4,034,600
2009/01/21 1,720 1,768 1,698 1,703 2,592,300
2009/01/20 1,770 1,842 1,737 1,773 3,943,900
2009/01/19 1,845 1,903 1,783 1,800 5,118,500
2009/01/16 1,650 1,745 1,643 1,745 2,928,200
2009/01/15 1,561 1,615 1,552 1,583 1,166,100
2009/01/14 1,538 1,630 1,526 1,621 1,474,400
2009/01/13 1,514 1,556 1,503 1,522 1,325,200
2009/01/09 1,660 1,696 1,508 1,604 2,396,400
2009/01/08 1,677 1,752 1,641 1,660 1,903,000
2009/01/07 1,650 1,754 1,650 1,696 2,713,800
2009/01/06 1,706 1,735 1,625 1,700 4,261,800
2009/01/05 1,496 1,556 1,482 1,556 2,164,600

このページの先頭へ