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
2011/12/30 933 944 924 944 206,000
2011/12/29 926 944 914 944 315,900
2011/12/28 931 938 917 929 326,600
2011/12/27 955 955 928 934 229,400
2011/12/26 960 964 948 955 279,600
2011/12/22 974 975 941 945 317,800
2011/12/21 980 989 958 972 363,500
2011/12/20 953 993 952 969 306,900
2011/12/19 988 990 947 960 325,000
2011/12/16 1,034 1,034 972 987 774,100
2011/12/15 1,069 1,070 1,018 1,020 510,800
2011/12/14 1,084 1,091 1,058 1,078 335,300
2011/12/13 1,101 1,110 1,089 1,106 237,200
2011/12/12 1,124 1,132 1,108 1,120 256,800
2011/12/09 1,098 1,114 1,090 1,104 357,500
2011/12/08 1,136 1,139 1,102 1,118 354,700
2011/12/07 1,063 1,136 1,054 1,130 675,900
2011/12/06 1,105 1,114 1,059 1,062 403,700
2011/12/05 1,095 1,135 1,076 1,116 454,900
2011/12/02 1,072 1,092 1,053 1,086 439,300
2011/12/01 1,083 1,094 1,051 1,084 666,600
2011/11/30 1,028 1,046 1,003 1,027 710,500
2011/11/29 956 1,029 956 1,027 971,600
2011/11/28 920 951 920 951 533,100
2011/11/25 877 917 872 905 717,900
2011/11/24 850 867 838 862 317,900
2011/11/22 847 882 833 865 311,800
2011/11/21 865 868 847 849 299,000
2011/11/18 870 877 852 871 323,700
2011/11/17 863 890 854 889 299,000
2011/11/16 876 903 867 867 293,500
2011/11/15 912 912 877 878 516,000
2011/11/14 933 948 917 931 315,200
2011/11/11 950 954 894 912 470,200
2011/11/10 966 968 944 951 438,100
2011/11/09 993 1,024 989 1,005 376,800
2011/11/08 1,094 1,094 1,017 1,018 316,000
2011/11/07 1,104 1,110 1,076 1,094 153,700
2011/11/04 1,106 1,115 1,088 1,102 167,300
2011/11/02 1,074 1,108 1,072 1,081 186,600
2011/11/01 1,109 1,139 1,101 1,102 192,400
2011/10/31 1,134 1,170 1,125 1,125 285,000
2011/10/28 1,193 1,197 1,138 1,144 306,300
2011/10/27 1,124 1,162 1,111 1,158 285,000
2011/10/26 1,082 1,129 1,077 1,113 170,100
2011/10/25 1,130 1,136 1,102 1,105 212,600
2011/10/24 1,084 1,120 1,084 1,115 232,900
2011/10/21 1,029 1,076 1,027 1,067 257,400
2011/10/20 1,065 1,067 1,030 1,037 220,800
2011/10/19 1,100 1,107 1,063 1,075 163,700
2011/10/18 1,077 1,094 1,071 1,084 202,900
2011/10/17 1,133 1,140 1,104 1,113 247,800
2011/10/14 1,112 1,130 1,089 1,092 345,700
2011/10/13 1,076 1,141 1,076 1,132 409,800
2011/10/12 1,020 1,074 1,013 1,067 284,600
2011/10/11 1,035 1,054 1,034 1,038 463,900
2011/10/07 990 1,024 990 1,010 491,500
2011/10/06 959 989 959 977 471,200
2011/10/05 986 989 941 948 425,100
2011/10/04 963 981 946 974 426,200
2011/10/03 1,001 1,012 972 993 431,200
2011/09/30 1,035 1,050 1,019 1,043 349,000
2011/09/29 995 1,049 995 1,046 461,100
2011/09/28 1,012 1,031 1,006 1,021 304,900
2011/09/27 999 1,023 985 1,011 403,900
2011/09/26 1,025 1,037 970 972 597,400
2011/09/22 1,043 1,050 1,015 1,021 457,400
2011/09/21 1,052 1,070 1,042 1,055 270,500
2011/09/20 1,099 1,099 1,058 1,064 512,300
2011/09/16 1,099 1,140 1,073 1,132 958,200
2011/09/15 1,068 1,100 1,062 1,096 679,400
2011/09/14 1,074 1,092 1,028 1,033 531,100
2011/09/13 1,024 1,079 1,015 1,071 540,300
2011/09/12 1,035 1,040 1,015 1,019 500,300
2011/09/09 1,096 1,106 1,054 1,063 687,900
2011/09/08 1,148 1,152 1,083 1,115 628,100
2011/09/07 1,097 1,112 1,083 1,110 437,300
2011/09/06 1,108 1,110 1,052 1,054 747,400
2011/09/05 1,151 1,157 1,104 1,109 689,500
2011/09/02 1,225 1,233 1,175 1,188 661,700
2011/09/01 1,251 1,251 1,219 1,223 619,100
2011/08/31 1,253 1,266 1,214 1,227 713,000
2011/08/30 1,213 1,254 1,212 1,242 768,300
2011/08/29 1,176 1,213 1,167 1,183 683,600
2011/08/26 1,100 1,150 1,093 1,146 443,700
2011/08/25 1,077 1,128 1,075 1,113 549,200
2011/08/24 1,121 1,124 1,064 1,073 477,700
2011/08/23 1,090 1,106 1,071 1,102 637,700
2011/08/22 1,121 1,170 1,085 1,087 567,000
2011/08/19 1,149 1,177 1,120 1,123 689,900
2011/08/18 1,274 1,274 1,173 1,177 1,462,000
2011/08/17 1,300 1,300 1,264 1,278 541,700
2011/08/16 1,315 1,328 1,300 1,308 470,100
2011/08/15 1,285 1,316 1,276 1,301 640,300
2011/08/12 1,325 1,352 1,271 1,275 957,300
2011/08/11 1,300 1,331 1,281 1,309 436,300
2011/08/10 1,378 1,394 1,340 1,344 544,200
2011/08/09 1,282 1,337 1,241 1,330 940,500
2011/08/08 1,329 1,345 1,292 1,298 578,500
2011/08/05 1,348 1,369 1,316 1,352 747,500
2011/08/04 1,421 1,450 1,400 1,400 486,700
2011/08/03 1,437 1,440 1,400 1,426 699,500
2011/08/02 1,496 1,501 1,442 1,461 991,700
2011/08/01 1,458 1,524 1,457 1,494 1,672,800
2011/07/29 1,605 1,619 1,365 1,429 4,660,400
2011/07/28 1,799 1,799 1,754 1,765 342,200
2011/07/27 1,850 1,856 1,814 1,817 294,100
2011/07/26 1,851 1,870 1,851 1,864 240,100
2011/07/25 1,868 1,870 1,843 1,859 312,600
2011/07/22 1,840 1,865 1,835 1,864 282,300
2011/07/21 1,832 1,833 1,808 1,828 352,300
2011/07/20 1,855 1,863 1,834 1,839 314,400
2011/07/19 1,850 1,858 1,824 1,830 325,700
2011/07/15 1,859 1,870 1,851 1,864 450,600
2011/07/14 1,926 1,926 1,876 1,878 357,600
2011/07/13 1,902 1,937 1,897 1,918 327,600
2011/07/12 1,933 1,944 1,908 1,915 291,100
2011/07/11 1,933 1,968 1,931 1,951 222,000
2011/07/08 1,978 1,986 1,952 1,963 390,100
2011/07/07 1,960 1,979 1,950 1,967 188,400
2011/07/06 1,947 1,964 1,935 1,964 452,200
2011/07/05 1,928 1,941 1,916 1,936 267,900
2011/07/04 1,955 1,958 1,921 1,937 403,200
2011/07/01 1,988 1,992 1,927 1,933 468,400
2011/06/30 1,964 1,985 1,953 1,973 703,500
2011/06/29 1,909 1,953 1,903 1,944 437,000
2011/06/28 1,907 1,920 1,884 1,889 488,600
2011/06/27 1,933 1,934 1,909 1,912 402,300
2011/06/24 1,935 1,954 1,922 1,926 490,500
2011/06/23 1,982 1,985 1,907 1,922 739,400
2011/06/22 2,007 2,015 1,956 1,983 483,400
2011/06/21 1,968 1,987 1,940 1,982 524,100
2011/06/20 2,010 2,010 1,919 1,928 984,300
2011/06/17 2,029 2,037 2,003 2,016 547,000
2011/06/16 2,061 2,072 2,002 2,008 606,500
2011/06/15 2,045 2,105 2,012 2,101 623,700
2011/06/14 2,115 2,126 2,046 2,053 789,900
2011/06/13 2,129 2,129 2,101 2,114 382,400
2011/06/10 2,144 2,146 2,089 2,134 594,400
2011/06/09 2,090 2,130 2,076 2,112 533,700
2011/06/08 2,130 2,135 2,077 2,090 706,200
2011/06/07 2,135 2,144 2,091 2,122 723,200
2011/06/06 2,098 2,147 2,057 2,144 989,100
2011/06/03 2,095 2,130 2,068 2,103 698,800
2011/06/02 2,060 2,117 2,051 2,112 606,000
2011/06/01 2,064 2,100 2,050 2,098 646,200
2011/05/31 2,014 2,081 2,014 2,057 592,100
2011/05/30 2,014 2,029 1,970 2,014 477,100
2011/05/27 2,032 2,033 1,994 2,011 492,600
2011/05/26 1,992 2,037 1,977 2,031 1,022,600
2011/05/25 1,947 2,006 1,942 1,990 1,170,400
2011/05/24 1,939 1,940 1,901 1,922 453,500
2011/05/23 1,923 1,989 1,917 1,942 739,200
2011/05/20 1,868 1,924 1,855 1,894 348,500
2011/05/19 1,932 1,932 1,877 1,884 297,500
2011/05/18 1,896 1,963 1,892 1,933 818,100
2011/05/17 1,850 1,882 1,815 1,875 408,300
2011/05/16 1,870 1,883 1,848 1,853 448,700
2011/05/13 1,788 1,905 1,788 1,856 1,064,900
2011/05/12 1,800 1,826 1,783 1,788 270,600
2011/05/11 1,828 1,834 1,801 1,803 261,300
2011/05/10 1,798 1,815 1,784 1,800 257,500
2011/05/09 1,801 1,806 1,782 1,789 262,700
2011/05/06 1,800 1,809 1,783 1,789 256,700
2011/05/02 1,835 1,838 1,803 1,820 357,900
2011/04/28 1,792 1,804 1,775 1,804 386,800
2011/04/27 1,790 1,800 1,766 1,778 296,600
2011/04/26 1,821 1,825 1,791 1,792 199,400
2011/04/25 1,837 1,862 1,824 1,828 165,000
2011/04/22 1,820 1,827 1,802 1,819 231,900
2011/04/21 1,828 1,846 1,815 1,836 217,800
2011/04/20 1,766 1,809 1,766 1,802 207,100
2011/04/19 1,770 1,792 1,753 1,769 285,800
2011/04/18 1,801 1,809 1,774 1,798 340,600
2011/04/15 1,842 1,850 1,813 1,818 268,200
2011/04/14 1,810 1,858 1,798 1,843 237,500
2011/04/13 1,800 1,835 1,793 1,822 276,900
2011/04/12 1,841 1,841 1,809 1,815 264,000
2011/04/11 1,873 1,887 1,851 1,858 173,200
2011/04/08 1,801 1,881 1,791 1,874 336,000
2011/04/07 1,816 1,859 1,807 1,809 169,500
2011/04/06 1,853 1,863 1,791 1,832 264,100
2011/04/05 1,876 1,887 1,833 1,857 297,900
2011/04/04 1,929 1,955 1,881 1,890 510,200
2011/04/01 1,934 1,942 1,898 1,911 882,200
2011/03/31 1,982 1,983 1,933 1,964 701,400
2011/03/30 1,905 2,003 1,883 1,992 1,578,300
2011/03/29 1,767 1,778 1,726 1,766 541,800
2011/03/28 1,726 1,758 1,700 1,727 479,700
2011/03/25 1,750 1,773 1,683 1,697 360,800
2011/03/24 1,710 1,725 1,681 1,710 272,700
2011/03/23 1,750 1,750 1,686 1,698 465,100
2011/03/22 1,780 1,793 1,694 1,742 573,900
2011/03/18 1,630 1,679 1,610 1,660 512,100
2011/03/17 1,450 1,585 1,450 1,556 572,600
2011/03/16 1,468 1,589 1,466 1,570 573,200
2011/03/15 1,600 1,626 1,360 1,462 970,000
2011/03/14 1,621 1,764 1,613 1,651 773,100
2011/03/11 1,950 1,974 1,910 1,941 526,200
2011/03/10 2,024 2,039 1,961 1,980 495,800
2011/03/09 1,949 2,017 1,936 2,015 867,100
2011/03/08 1,894 1,921 1,889 1,921 228,300
2011/03/07 1,921 1,929 1,900 1,914 167,500
2011/03/04 1,972 1,972 1,922 1,940 209,900
2011/03/03 1,934 1,946 1,908 1,930 175,200
2011/03/02 1,942 1,951 1,925 1,930 204,900
2011/03/01 1,980 1,985 1,947 1,964 335,300
2011/02/28 1,915 1,968 1,889 1,964 338,700
2011/02/25 1,869 1,914 1,861 1,912 323,400
2011/02/24 1,910 1,918 1,862 1,881 366,300
2011/02/23 1,901 1,964 1,901 1,934 273,800
2011/02/22 1,990 1,991 1,926 1,931 354,500
2011/02/21 2,006 2,020 1,981 1,996 246,800
2011/02/18 2,037 2,045 2,000 2,011 396,500
2011/02/17 1,983 2,049 1,960 2,023 802,600
2011/02/16 1,946 1,963 1,921 1,943 369,100
2011/02/15 1,910 1,966 1,902 1,956 501,700
2011/02/14 1,988 1,989 1,870 1,906 1,002,500
2011/02/10 1,990 2,003 1,987 1,990 251,700
2011/02/09 2,006 2,022 1,990 2,000 596,900
2011/02/08 2,020 2,023 1,997 2,019 365,500
2011/02/07 2,008 2,028 2,006 2,019 334,100
2011/02/04 1,980 2,017 1,979 2,006 428,900
2011/02/03 2,025 2,025 1,969 1,998 788,700
2011/02/02 2,117 2,117 2,015 2,024 963,700
2011/02/01 2,094 2,130 2,089 2,116 374,500
2011/01/31 2,118 2,120 2,076 2,106 483,800
2011/01/28 1,996 2,135 1,962 2,132 1,793,100
2011/01/27 2,148 2,197 2,147 2,170 188,300
2011/01/26 2,144 2,177 2,131 2,148 223,800
2011/01/25 2,143 2,185 2,136 2,160 316,400
2011/01/24 2,104 2,116 2,042 2,103 587,600
2011/01/21 2,183 2,214 2,091 2,111 542,600
2011/01/20 2,204 2,231 2,181 2,190 253,200
2011/01/19 2,238 2,273 2,219 2,231 438,200
2011/01/18 2,221 2,246 2,202 2,239 203,800
2011/01/17 2,267 2,272 2,233 2,236 337,700
2011/01/14 2,269 2,276 2,228 2,231 323,800
2011/01/13 2,282 2,282 2,241 2,262 397,000
2011/01/12 2,300 2,305 2,233 2,250 584,700
2011/01/11 2,299 2,300 2,260 2,264 1,016,800
2011/01/07 2,375 2,408 2,375 2,389 609,300
2011/01/06 2,300 2,404 2,300 2,402 1,056,600
2011/01/05 2,272 2,295 2,247 2,285 509,100
2011/01/04 2,165 2,270 2,160 2,255 595,600

このページの先頭へ