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
2013/12/30 1,409 1,411 1,385 1,388 277,400
2013/12/27 1,401 1,406 1,381 1,389 172,000
2013/12/26 1,368 1,400 1,368 1,398 267,700
2013/12/25 1,375 1,385 1,362 1,367 244,100
2013/12/24 1,386 1,408 1,370 1,375 408,400
2013/12/20 1,388 1,397 1,374 1,380 435,500
2013/12/19 1,406 1,428 1,380 1,391 782,300
2013/12/18 1,403 1,411 1,383 1,386 505,300
2013/12/17 1,365 1,412 1,365 1,398 503,100
2013/12/16 1,371 1,379 1,362 1,366 270,200
2013/12/13 1,375 1,398 1,363 1,384 378,700
2013/12/12 1,401 1,401 1,363 1,389 360,800
2013/12/11 1,400 1,405 1,373 1,401 355,500
2013/12/10 1,418 1,438 1,376 1,398 729,000
2013/12/09 1,394 1,424 1,372 1,410 590,500
2013/12/06 1,350 1,373 1,342 1,367 501,800
2013/12/05 1,389 1,398 1,350 1,361 471,400
2013/12/04 1,388 1,406 1,380 1,395 412,500
2013/12/03 1,390 1,409 1,375 1,402 506,600
2013/12/02 1,380 1,397 1,358 1,390 395,000
2013/11/29 1,395 1,395 1,366 1,386 362,300
2013/11/28 1,413 1,414 1,372 1,395 514,300
2013/11/27 1,358 1,419 1,356 1,395 1,020,000
2013/11/26 1,369 1,378 1,332 1,371 675,100
2013/11/25 1,358 1,386 1,350 1,369 552,600
2013/11/22 1,343 1,350 1,322 1,336 662,700
2013/11/21 1,338 1,354 1,313 1,348 664,900
2013/11/20 1,327 1,352 1,311 1,337 702,200
2013/11/19 1,350 1,358 1,303 1,323 1,343,800
2013/11/18 1,320 1,400 1,315 1,373 1,457,900
2013/11/15 1,335 1,364 1,315 1,336 1,463,200
2013/11/14 1,308 1,385 1,308 1,321 3,072,100
2013/11/13 1,207 1,355 1,187 1,328 8,395,300
2013/11/12 1,123 1,123 1,112 1,123 423,600
2013/11/11 998 999 963 973 282,000
2013/11/08 988 991 975 983 172,500
2013/11/07 1,000 1,006 986 1,001 156,700
2013/11/06 1,000 1,012 981 999 213,200
2013/11/05 1,020 1,020 988 1,006 224,800
2013/11/01 1,009 1,016 990 1,000 389,100
2013/10/31 980 1,025 980 1,001 435,200
2013/10/30 988 1,020 976 981 555,600
2013/10/29 968 983 961 980 290,800
2013/10/28 958 979 953 978 300,400
2013/10/25 970 970 943 950 269,000
2013/10/24 934 968 918 965 257,800
2013/10/23 960 963 925 932 239,600
2013/10/22 974 974 951 956 186,700
2013/10/21 952 979 949 961 185,300
2013/10/18 942 955 942 946 160,200
2013/10/17 939 957 939 950 251,200
2013/10/16 929 940 918 925 134,500
2013/10/15 969 981 927 934 313,100
2013/10/11 926 957 924 953 367,400
2013/10/10 928 928 909 914 233,500
2013/10/09 883 938 880 930 546,500
2013/10/08 875 897 868 882 236,600
2013/10/07 935 935 880 886 347,500
2013/10/04 899 963 897 935 727,100
2013/10/03 907 918 902 908 142,200
2013/10/02 926 955 908 916 425,000
2013/10/01 906 938 905 925 478,700
2013/09/30 887 912 873 898 366,700
2013/09/27 898 898 882 888 149,600
2013/09/26 880 900 866 899 205,300
2013/09/25 903 908 877 885 255,700
2013/09/24 883 893 876 888 185,900
2013/09/20 871 887 871 885 307,100
2013/09/19 880 882 861 862 528,100
2013/09/18 905 910 873 876 426,200
2013/09/17 886 917 886 906 299,100
2013/09/13 871 893 869 883 217,100
2013/09/12 865 872 853 871 164,700
2013/09/11 889 892 863 870 272,800
2013/09/10 890 895 870 886 293,500
2013/09/09 902 913 878 886 252,900
2013/09/06 927 927 880 887 320,200
2013/09/05 920 930 907 927 244,900
2013/09/04 905 915 890 910 150,900
2013/09/03 900 923 900 910 163,400
2013/09/02 872 891 862 885 200,300
2013/08/30 876 884 861 864 160,900
2013/08/29 883 893 867 872 272,900
2013/08/28 878 891 872 882 188,000
2013/08/27 901 926 880 904 264,900
2013/08/26 908 941 902 904 317,800
2013/08/23 930 955 912 923 473,800
2013/08/22 912 930 903 912 318,700
2013/08/21 931 950 915 923 381,100
2013/08/20 936 965 928 929 508,800
2013/08/19 920 950 914 949 418,000
2013/08/16 900 919 897 911 373,400
2013/08/15 899 926 890 916 656,200
2013/08/14 925 929 872 904 1,388,800
2013/08/13 804 850 801 850 546,000
2013/08/12 796 799 780 794 166,000
2013/08/09 763 787 763 785 156,400
2013/08/08 761 786 758 762 241,800
2013/08/07 780 785 770 772 207,900
2013/08/06 782 806 778 805 218,300
2013/08/05 784 794 776 788 230,700
2013/08/02 790 810 790 803 250,000
2013/08/01 759 795 752 793 189,700
2013/07/31 774 792 759 766 262,400
2013/07/30 751 797 751 789 191,200
2013/07/29 798 799 765 770 247,100
2013/07/26 815 826 801 808 303,600
2013/07/25 834 840 824 828 150,000
2013/07/24 823 842 822 827 133,200
2013/07/23 811 838 811 837 166,600
2013/07/22 842 850 811 822 213,900
2013/07/19 882 886 824 838 400,100
2013/07/18 890 897 856 875 288,000
2013/07/17 825 878 822 875 608,300
2013/07/16 825 841 822 827 131,500
2013/07/12 829 838 817 821 146,400
2013/07/11 822 843 817 824 126,100
2013/07/10 842 850 824 832 243,700
2013/07/09 839 860 835 844 155,900
2013/07/08 870 885 835 840 359,900
2013/07/05 843 860 840 858 227,900
2013/07/04 817 852 812 842 394,200
2013/07/03 822 828 809 816 296,200
2013/07/02 829 830 797 818 340,300
2013/07/01 790 820 782 818 346,200
2013/06/28 778 792 763 786 256,100
2013/06/27 755 771 735 764 235,900
2013/06/26 801 805 755 757 224,500
2013/06/25 798 800 756 783 307,800
2013/06/24 815 823 783 787 229,300
2013/06/21 800 810 767 795 350,600
2013/06/20 818 829 809 813 234,000
2013/06/19 835 854 819 831 293,700
2013/06/18 848 864 825 830 238,800
2013/06/17 817 861 807 849 235,200
2013/06/14 858 866 822 824 356,500
2013/06/13 863 872 823 828 470,200
2013/06/12 864 904 851 899 629,800
2013/06/11 915 924 857 862 574,600
2013/06/10 906 929 892 924 495,000
2013/06/07 857 900 839 875 706,200
2013/06/06 889 930 853 887 2,486,300
2013/06/05 1,079 1,083 1,006 1,016 833,600
2013/06/04 1,020 1,119 1,015 1,098 514,200
2013/06/03 1,010 1,066 1,000 1,025 376,800
2013/05/31 1,098 1,109 1,024 1,040 486,000
2013/05/30 1,077 1,137 1,058 1,068 523,800
2013/05/29 1,123 1,149 1,090 1,119 444,000
2013/05/28 1,033 1,124 1,032 1,110 549,000
2013/05/27 1,065 1,095 1,030 1,032 384,200
2013/05/24 1,121 1,157 1,040 1,105 825,900
2013/05/23 1,198 1,230 1,077 1,077 962,400
2013/05/22 1,202 1,260 1,189 1,196 1,057,300
2013/05/21 1,070 1,335 1,069 1,287 4,174,600
2013/05/20 1,041 1,061 1,028 1,040 506,800
2013/05/17 974 1,029 973 1,014 387,900
2013/05/16 973 1,028 957 1,004 719,400
2013/05/15 1,081 1,098 966 997 1,294,400
2013/05/14 1,041 1,069 984 1,058 1,973,500
2013/05/13 922 944 920 936 775,200
2013/05/10 890 910 882 907 782,400
2013/05/09 877 898 864 865 554,700
2013/05/08 850 900 836 871 1,047,000
2013/05/07 820 843 806 839 705,300
2013/05/02 768 809 768 794 552,200
2013/05/01 770 773 760 763 343,000
2013/04/30 776 777 761 762 422,100
2013/04/26 810 811 778 785 447,200
2013/04/25 780 814 780 810 611,900
2013/04/24 776 776 767 773 397,600
2013/04/23 777 777 757 763 318,700
2013/04/22 742 780 740 777 663,900
2013/04/19 727 740 725 729 286,300
2013/04/18 731 744 722 723 315,500
2013/04/17 741 749 732 735 227,000
2013/04/16 730 744 718 741 407,300
2013/04/15 771 775 739 745 377,900
2013/04/12 770 784 765 776 435,400
2013/04/11 767 778 756 767 410,300
2013/04/10 720 760 720 754 642,400
2013/04/09 730 741 711 719 513,800
2013/04/08 712 731 710 720 431,500
2013/04/05 716 754 700 708 953,500
2013/04/04 699 699 661 691 814,200
2013/04/03 711 712 693 701 359,600
2013/04/02 720 720 700 708 454,800
2013/04/01 752 752 726 730 385,600
2013/03/29 777 782 749 752 552,700
2013/03/28 800 809 776 779 345,900
2013/03/27 778 800 778 797 220,200
2013/03/26 786 788 773 777 265,700
2013/03/25 800 800 787 788 332,600
2013/03/22 816 817 799 801 311,300
2013/03/21 835 846 819 824 325,400
2013/03/19 801 836 801 830 458,300
2013/03/18 800 805 793 799 469,300
2013/03/15 807 816 798 805 600,400
2013/03/14 821 821 802 805 428,700
2013/03/13 821 844 820 821 257,300
2013/03/12 839 846 821 821 320,600
2013/03/11 855 862 833 839 434,400
2013/03/08 850 862 848 856 280,300
2013/03/07 871 873 844 847 327,600
2013/03/06 854 867 845 865 365,200
2013/03/05 856 857 840 844 320,900
2013/03/04 885 885 845 847 497,800
2013/03/01 884 887 865 877 348,900
2013/02/28 888 894 881 881 239,300
2013/02/27 896 898 870 876 365,600
2013/02/26 879 899 877 881 330,500
2013/02/25 918 928 904 913 313,600
2013/02/22 895 902 857 900 660,300
2013/02/21 901 914 900 908 249,500
2013/02/20 920 925 898 911 350,500
2013/02/19 921 935 902 910 604,500
2013/02/18 922 1,001 918 938 2,311,900
2013/02/15 886 894 853 887 1,357,600
2013/02/14 856 901 836 901 3,374,100
2013/02/13 766 776 747 751 573,700
2013/02/12 816 829 781 781 475,100
2013/02/08 826 826 793 806 414,700
2013/02/07 818 855 809 831 1,094,200
2013/02/06 794 818 785 808 462,300
2013/02/05 795 801 776 776 407,800
2013/02/04 808 808 790 803 436,000
2013/02/01 815 824 799 800 310,300
2013/01/31 832 835 804 812 491,200
2013/01/30 793 837 789 832 771,200
2013/01/29 795 814 791 793 396,300
2013/01/28 822 822 783 791 618,000
2013/01/25 839 840 803 812 466,100
2013/01/24 804 826 780 815 613,800
2013/01/23 837 842 810 812 480,700
2013/01/22 848 866 821 850 900,900
2013/01/21 822 896 799 856 1,137,200
2013/01/18 800 818 792 812 500,300
2013/01/17 803 819 756 774 623,500
2013/01/16 812 822 790 793 435,800
2013/01/15 810 821 795 813 532,000
2013/01/11 810 815 786 804 338,800
2013/01/10 801 818 788 791 406,700
2013/01/09 768 797 759 786 417,900
2013/01/08 812 813 776 787 450,200
2013/01/07 835 837 813 819 352,900
2013/01/04 821 829 810 826 437,400

このページの先頭へ