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
2014/12/30 1,886 1,886 1,838 1,846 271,200
2014/12/29 1,905 1,918 1,874 1,886 369,200
2014/12/26 1,861 1,914 1,857 1,904 424,900
2014/12/25 1,852 1,895 1,850 1,879 306,400
2014/12/24 1,901 1,901 1,853 1,867 221,000
2014/12/22 1,890 1,892 1,845 1,878 380,300
2014/12/19 1,901 1,924 1,860 1,869 873,500
2014/12/18 1,875 1,929 1,870 1,886 670,500
2014/12/17 1,795 1,859 1,774 1,832 578,100
2014/12/16 1,779 1,854 1,775 1,813 653,700
2014/12/15 1,800 1,875 1,782 1,819 1,368,900
2014/12/12 1,650 1,718 1,644 1,714 698,200
2014/12/11 1,594 1,648 1,585 1,640 1,374,600
2014/12/10 1,666 1,687 1,633 1,650 1,103,600
2014/12/09 1,670 1,700 1,655 1,690 1,298,100
2014/12/08 1,691 1,696 1,671 1,683 185,700
2014/12/05 1,675 1,690 1,653 1,690 249,100
2014/12/04 1,685 1,700 1,669 1,675 176,800
2014/12/03 1,635 1,683 1,635 1,668 317,600
2014/12/02 1,622 1,638 1,569 1,632 590,800
2014/12/01 1,640 1,647 1,626 1,638 203,800
2014/11/28 1,595 1,644 1,593 1,641 423,800
2014/11/27 1,596 1,615 1,582 1,595 373,800
2014/11/26 1,595 1,622 1,568 1,616 425,100
2014/11/25 1,564 1,594 1,554 1,589 294,100
2014/11/21 1,562 1,562 1,516 1,549 250,700
2014/11/20 1,547 1,564 1,512 1,562 478,200
2014/11/19 1,556 1,587 1,532 1,547 367,700
2014/11/18 1,483 1,552 1,482 1,552 436,300
2014/11/17 1,510 1,518 1,474 1,483 306,000
2014/11/14 1,532 1,546 1,481 1,523 401,300
2014/11/13 1,480 1,540 1,466 1,532 786,400
2014/11/12 1,400 1,550 1,400 1,506 1,947,400
2014/11/11 1,367 1,390 1,365 1,384 264,000
2014/11/10 1,367 1,378 1,356 1,368 227,000
2014/11/07 1,384 1,396 1,371 1,381 182,600
2014/11/06 1,390 1,409 1,364 1,381 215,700
2014/11/05 1,385 1,390 1,365 1,385 183,800
2014/11/04 1,394 1,397 1,364 1,376 391,300
2014/10/31 1,349 1,364 1,320 1,358 369,100
2014/10/30 1,292 1,353 1,292 1,339 449,400
2014/10/29 1,289 1,318 1,282 1,295 239,100
2014/10/28 1,278 1,305 1,269 1,289 220,900
2014/10/27 1,285 1,297 1,273 1,280 159,800
2014/10/24 1,260 1,294 1,260 1,282 270,400
2014/10/23 1,242 1,291 1,235 1,249 265,900
2014/10/22 1,228 1,257 1,217 1,255 366,700
2014/10/21 1,225 1,230 1,195 1,197 240,500
2014/10/20 1,200 1,249 1,194 1,229 350,100
2014/10/17 1,200 1,214 1,168 1,170 353,700
2014/10/16 1,213 1,229 1,183 1,192 324,300
2014/10/15 1,215 1,258 1,212 1,257 432,300
2014/10/14 1,188 1,246 1,185 1,215 592,500
2014/10/10 1,250 1,263 1,201 1,220 556,000
2014/10/09 1,310 1,317 1,270 1,274 384,800
2014/10/08 1,300 1,350 1,299 1,318 631,100
2014/10/07 1,325 1,331 1,311 1,311 344,600
2014/10/06 1,350 1,350 1,327 1,329 188,100
2014/10/03 1,298 1,337 1,298 1,332 248,700
2014/10/02 1,332 1,339 1,299 1,302 375,000
2014/10/01 1,380 1,385 1,352 1,354 302,300
2014/09/30 1,407 1,407 1,370 1,379 272,800
2014/09/29 1,410 1,412 1,392 1,404 246,000
2014/09/26 1,405 1,419 1,403 1,414 189,800
2014/09/25 1,410 1,417 1,400 1,413 223,300
2014/09/24 1,400 1,415 1,395 1,399 273,700
2014/09/22 1,433 1,435 1,403 1,415 314,800
2014/09/19 1,410 1,443 1,408 1,431 478,400
2014/09/18 1,405 1,433 1,403 1,414 516,700
2014/09/17 1,400 1,422 1,393 1,403 574,500
2014/09/16 1,450 1,451 1,391 1,402 1,021,500
2014/09/12 1,458 1,495 1,458 1,487 612,500
2014/09/11 1,454 1,456 1,443 1,448 240,300
2014/09/10 1,441 1,450 1,435 1,446 224,700
2014/09/09 1,457 1,459 1,442 1,445 209,300
2014/09/08 1,445 1,459 1,434 1,439 250,800
2014/09/05 1,466 1,467 1,429 1,432 303,100
2014/09/04 1,445 1,454 1,436 1,446 243,800
2014/09/03 1,453 1,467 1,449 1,452 367,100
2014/09/02 1,477 1,478 1,436 1,452 580,600
2014/09/01 1,420 1,470 1,419 1,469 831,200
2014/08/29 1,411 1,424 1,385 1,401 640,600
2014/08/28 1,433 1,440 1,418 1,421 413,400
2014/08/27 1,456 1,460 1,425 1,433 582,200
2014/08/26 1,479 1,480 1,451 1,456 475,500
2014/08/25 1,458 1,474 1,449 1,467 470,800
2014/08/22 1,484 1,489 1,452 1,462 611,800
2014/08/21 1,480 1,504 1,477 1,483 725,400
2014/08/20 1,521 1,522 1,475 1,480 866,700
2014/08/19 1,515 1,521 1,496 1,509 756,100
2014/08/18 1,540 1,552 1,510 1,513 844,400
2014/08/15 1,522 1,552 1,484 1,540 1,814,400
2014/08/14 1,610 1,615 1,496 1,516 4,087,200
2014/08/13 1,603 1,670 1,603 1,603 2,962,600
2014/08/12 2,085 2,116 2,059 2,103 344,300
2014/08/11 2,025 2,085 1,999 2,081 585,200
2014/08/08 2,032 2,041 1,952 2,007 384,400
2014/08/07 2,046 2,063 2,004 2,041 161,600
2014/08/06 2,024 2,036 2,016 2,030 213,400
2014/08/05 2,086 2,104 2,023 2,024 214,900
2014/08/04 2,060 2,105 2,027 2,086 276,300
2014/08/01 2,040 2,065 2,033 2,039 147,900
2014/07/31 2,085 2,110 2,057 2,069 296,800
2014/07/30 2,075 2,098 2,057 2,063 152,400
2014/07/29 2,074 2,089 2,056 2,082 190,300
2014/07/28 2,067 2,073 2,046 2,054 101,500
2014/07/25 2,040 2,067 2,030 2,067 136,300
2014/07/24 2,064 2,064 2,013 2,039 262,300
2014/07/23 2,077 2,084 2,037 2,044 295,800
2014/07/22 2,070 2,087 2,027 2,050 318,900
2014/07/18 2,030 2,065 2,012 2,047 355,000
2014/07/17 2,117 2,146 2,104 2,112 198,700
2014/07/16 2,105 2,135 2,094 2,104 256,500
2014/07/15 2,069 2,113 2,067 2,099 184,600
2014/07/14 2,039 2,062 2,013 2,054 307,900
2014/07/11 2,040 2,066 2,020 2,059 153,200
2014/07/10 2,090 2,107 2,058 2,058 206,800
2014/07/09 2,101 2,108 2,070 2,084 360,400
2014/07/08 2,109 2,164 2,109 2,135 446,100
2014/07/07 2,143 2,143 2,097 2,105 303,900
2014/07/04 2,200 2,202 2,146 2,159 136,500
2014/07/03 2,142 2,204 2,137 2,173 329,700
2014/07/02 2,158 2,158 2,123 2,135 235,800
2014/07/01 2,150 2,168 2,112 2,144 247,100
2014/06/30 2,112 2,165 2,112 2,157 213,300
2014/06/27 2,158 2,159 2,088 2,112 367,400
2014/06/26 2,158 2,164 2,117 2,158 253,500
2014/06/25 2,113 2,148 2,081 2,132 358,600
2014/06/24 2,105 2,143 2,088 2,132 318,300
2014/06/23 2,144 2,167 2,102 2,126 349,100
2014/06/20 2,180 2,200 2,140 2,163 185,300
2014/06/19 2,151 2,194 2,136 2,184 628,600
2014/06/18 2,121 2,190 2,121 2,171 486,300
2014/06/17 2,158 2,171 2,100 2,121 361,300
2014/06/16 2,207 2,220 2,143 2,157 401,300
2014/06/13 2,191 2,229 2,176 2,215 348,200
2014/06/12 2,214 2,267 2,209 2,241 254,200
2014/06/11 2,255 2,277 2,227 2,236 337,300
2014/06/10 2,320 2,320 2,245 2,250 310,000
2014/06/09 2,315 2,345 2,308 2,316 277,400
2014/06/06 2,304 2,330 2,289 2,305 310,300
2014/06/05 2,293 2,337 2,278 2,282 357,800
2014/06/04 2,259 2,295 2,253 2,286 294,100
2014/06/03 2,268 2,297 2,207 2,254 472,300
2014/06/02 2,236 2,280 2,236 2,264 324,000
2014/05/30 2,280 2,287 2,204 2,208 435,700
2014/05/29 2,223 2,285 2,223 2,270 315,600
2014/05/28 2,236 2,299 2,206 2,231 378,900
2014/05/27 2,177 2,239 2,173 2,222 460,500
2014/05/26 2,160 2,171 2,133 2,145 206,400
2014/05/23 2,056 2,189 2,056 2,150 666,000
2014/05/22 2,033 2,076 2,020 2,054 235,000
2014/05/21 1,975 2,060 1,965 2,015 305,800
2014/05/20 2,047 2,047 2,008 2,020 156,300
2014/05/19 2,088 2,094 2,001 2,006 354,100
2014/05/16 2,092 2,107 2,058 2,085 444,100
2014/05/15 1,969 2,144 1,966 2,113 1,433,400
2014/05/14 1,861 1,930 1,852 1,922 408,500
2014/05/13 1,882 1,907 1,864 1,877 210,500
2014/05/12 1,871 1,889 1,833 1,848 253,000
2014/05/09 1,828 1,910 1,823 1,888 274,100
2014/05/08 1,872 1,888 1,838 1,847 343,800
2014/05/07 1,937 1,949 1,863 1,880 494,900
2014/05/02 1,963 1,997 1,944 1,993 255,900
2014/05/01 1,940 2,003 1,932 1,995 264,400
2014/04/30 1,961 1,978 1,921 1,936 249,100
2014/04/28 1,980 2,014 1,929 1,949 344,500
2014/04/25 1,987 2,025 1,958 2,000 204,600
2014/04/24 1,990 1,999 1,952 1,972 256,700
2014/04/23 1,990 2,004 1,966 1,991 225,600
2014/04/22 2,049 2,079 1,975 1,976 432,300
2014/04/21 2,121 2,135 2,058 2,063 149,500
2014/04/18 2,070 2,115 2,049 2,113 221,300
2014/04/17 2,052 2,066 2,019 2,058 230,800
2014/04/16 1,993 2,039 1,993 2,039 222,300
2014/04/15 2,020 2,025 1,978 1,981 192,600
2014/04/14 1,952 1,987 1,942 1,967 237,400
2014/04/11 1,945 1,980 1,923 1,950 356,400
2014/04/10 2,062 2,079 1,960 1,993 407,700
2014/04/09 2,010 2,060 2,005 2,050 299,300
2014/04/08 2,109 2,111 2,050 2,050 313,300
2014/04/07 2,120 2,140 2,081 2,110 276,500
2014/04/04 2,170 2,215 2,143 2,162 318,100
2014/04/03 2,191 2,224 2,181 2,187 476,100
2014/04/02 2,102 2,194 2,100 2,175 636,400
2014/04/01 2,110 2,124 2,071 2,085 354,100
2014/03/31 2,113 2,135 2,073 2,109 263,500
2014/03/28 2,090 2,098 2,030 2,071 429,000
2014/03/27 2,035 2,099 2,020 2,095 432,700
2014/03/26 2,017 2,049 2,005 2,049 450,300
2014/03/25 2,016 2,047 1,978 1,991 469,100
2014/03/24 1,909 2,049 1,891 2,016 805,000
2014/03/20 1,961 1,988 1,873 1,876 840,000
2014/03/19 2,030 2,035 1,949 1,979 313,100
2014/03/18 2,031 2,035 2,001 2,009 327,900
2014/03/17 1,970 2,017 1,936 1,951 328,000
2014/03/14 2,028 2,044 1,989 2,000 464,300
2014/03/13 2,105 2,138 2,086 2,091 439,000
2014/03/12 2,142 2,142 2,090 2,104 401,500
2014/03/11 2,200 2,253 2,124 2,150 588,600
2014/03/10 2,165 2,240 2,157 2,196 667,500
2014/03/07 2,190 2,213 2,140 2,156 467,700
2014/03/06 2,200 2,218 2,152 2,165 481,200
2014/03/05 2,135 2,218 2,134 2,202 1,072,400
2014/03/04 1,982 2,080 1,982 2,063 374,200
2014/03/03 2,050 2,059 1,982 2,028 463,700
2014/02/28 2,067 2,119 2,065 2,089 489,900
2014/02/27 2,055 2,119 2,053 2,091 362,800
2014/02/26 2,072 2,150 2,060 2,084 574,700
2014/02/25 2,037 2,155 2,034 2,115 1,430,400
2014/02/24 2,014 2,060 1,980 1,991 843,100
2014/02/21 2,020 2,040 1,941 1,973 716,000
2014/02/20 2,091 2,091 1,970 1,988 917,700
2014/02/19 1,960 2,093 1,950 2,086 1,228,900
2014/02/18 1,979 2,005 1,917 1,969 782,500
2014/02/17 1,852 1,988 1,827 1,975 1,175,200
2014/02/14 1,794 1,948 1,794 1,892 2,118,900
2014/02/13 1,835 1,841 1,734 1,740 595,400
2014/02/12 1,763 1,847 1,750 1,840 861,000
2014/02/10 1,727 1,748 1,707 1,738 354,400
2014/02/07 1,694 1,705 1,677 1,688 380,200
2014/02/06 1,615 1,674 1,613 1,653 449,700
2014/02/05 1,556 1,642 1,555 1,622 661,200
2014/02/04 1,550 1,575 1,501 1,521 1,187,900
2014/02/03 1,665 1,711 1,646 1,653 584,400
2014/01/31 1,719 1,739 1,666 1,696 465,400
2014/01/30 1,680 1,688 1,655 1,679 447,800
2014/01/29 1,684 1,750 1,683 1,739 434,800
2014/01/28 1,693 1,710 1,645 1,654 578,800
2014/01/27 1,765 1,778 1,696 1,703 710,100
2014/01/24 1,672 1,798 1,661 1,790 1,222,000
2014/01/23 1,755 1,759 1,688 1,708 890,100
2014/01/22 1,667 1,746 1,637 1,726 2,754,100
2014/01/21 1,539 1,548 1,502 1,507 338,500
2014/01/20 1,588 1,588 1,529 1,538 282,600
2014/01/17 1,581 1,590 1,561 1,588 213,200
2014/01/16 1,597 1,624 1,577 1,581 234,800
2014/01/15 1,589 1,613 1,580 1,600 259,500
2014/01/14 1,582 1,582 1,551 1,559 467,100
2014/01/10 1,624 1,633 1,582 1,614 462,600
2014/01/09 1,585 1,642 1,563 1,623 795,100
2014/01/08 1,478 1,614 1,471 1,595 1,075,700
2014/01/07 1,481 1,493 1,450 1,455 533,400
2014/01/06 1,390 1,510 1,388 1,488 985,300

このページの先頭へ