アルチザネットワークス(6778)の株価時系列情報
アルチザネットワークス(6778)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 |
---|---|---|---|---|---|
2015/12/30 | 541 | 563 | 537 | 555 | 170,200 |
2015/12/29 | 569 | 578 | 565 | 571 | 19,100 |
2015/12/28 | 545 | 567 | 545 | 561 | 15,900 |
2015/12/25 | 550 | 559 | 547 | 552 | 55,900 |
2015/12/24 | 586 | 595 | 560 | 560 | 59,500 |
2015/12/22 | 605 | 606 | 583 | 591 | 29,800 |
2015/12/21 | 618 | 619 | 605 | 605 | 27,000 |
2015/12/18 | 624 | 628 | 621 | 621 | 18,800 |
2015/12/17 | 631 | 635 | 625 | 625 | 16,600 |
2015/12/16 | 627 | 633 | 623 | 626 | 22,200 |
2015/12/15 | 629 | 635 | 626 | 626 | 10,100 |
2015/12/14 | 630 | 637 | 628 | 633 | 16,300 |
2015/12/11 | 646 | 648 | 635 | 641 | 17,100 |
2015/12/10 | 644 | 648 | 639 | 645 | 19,100 |
2015/12/09 | 637 | 649 | 637 | 649 | 22,900 |
2015/12/08 | 638 | 650 | 637 | 637 | 14,600 |
2015/12/07 | 640 | 643 | 634 | 637 | 32,900 |
2015/12/04 | 635 | 650 | 632 | 644 | 50,400 |
2015/12/03 | 660 | 677 | 660 | 662 | 56,900 |
2015/12/02 | 666 | 677 | 664 | 670 | 33,800 |
2015/12/01 | 680 | 684 | 671 | 671 | 25,400 |
2015/11/30 | 702 | 706 | 682 | 687 | 36,200 |
2015/11/27 | 691 | 700 | 688 | 700 | 18,200 |
2015/11/26 | 681 | 695 | 674 | 691 | 34,900 |
2015/11/25 | 665 | 680 | 665 | 680 | 35,400 |
2015/11/24 | 652 | 660 | 649 | 660 | 24,500 |
2015/11/20 | 650 | 651 | 645 | 651 | 13,300 |
2015/11/19 | 644 | 654 | 640 | 640 | 23,200 |
2015/11/18 | 639 | 647 | 639 | 646 | 7,100 |
2015/11/17 | 646 | 648 | 630 | 647 | 8,600 |
2015/11/16 | 640 | 647 | 633 | 646 | 8,600 |
2015/11/13 | 639 | 649 | 633 | 648 | 11,400 |
2015/11/12 | 645 | 647 | 634 | 640 | 5,400 |
2015/11/11 | 640 | 645 | 628 | 645 | 11,000 |
2015/11/10 | 637 | 647 | 637 | 643 | 7,100 |
2015/11/09 | 643 | 647 | 635 | 647 | 11,700 |
2015/11/06 | 632 | 644 | 630 | 644 | 20,800 |
2015/11/05 | 640 | 641 | 629 | 634 | 12,600 |
2015/11/04 | 640 | 643 | 630 | 638 | 13,000 |
2015/11/02 | 637 | 641 | 627 | 639 | 13,500 |
2015/10/30 | 630 | 638 | 616 | 637 | 11,400 |
2015/10/29 | 630 | 645 | 629 | 633 | 9,500 |
2015/10/28 | 630 | 640 | 630 | 630 | 2,300 |
2015/10/27 | 637 | 643 | 630 | 630 | 4,000 |
2015/10/26 | 645 | 645 | 635 | 639 | 9,400 |
2015/10/23 | 635 | 644 | 632 | 640 | 11,800 |
2015/10/22 | 627 | 640 | 620 | 634 | 10,000 |
2015/10/21 | 620 | 637 | 620 | 637 | 7,600 |
2015/10/20 | 637 | 637 | 616 | 622 | 7,400 |
2015/10/19 | 639 | 645 | 636 | 637 | 2,700 |
2015/10/16 | 634 | 642 | 634 | 639 | 5,600 |
2015/10/15 | 627 | 635 | 627 | 634 | 5,500 |
2015/10/14 | 641 | 646 | 627 | 635 | 14,600 |
2015/10/13 | 646 | 652 | 640 | 641 | 10,100 |
2015/10/09 | 639 | 650 | 636 | 650 | 17,100 |
2015/10/08 | 626 | 655 | 625 | 638 | 47,700 |
2015/10/07 | 630 | 630 | 613 | 626 | 11,600 |
2015/10/06 | 626 | 634 | 612 | 623 | 26,100 |
2015/10/05 | 611 | 625 | 610 | 625 | 18,900 |
2015/10/02 | 609 | 617 | 603 | 612 | 10,500 |
2015/10/01 | 592 | 610 | 585 | 605 | 17,400 |
2015/09/30 | 589 | 595 | 580 | 593 | 10,900 |
2015/09/29 | 597 | 621 | 565 | 576 | 79,900 |
2015/09/28 | 605 | 606 | 591 | 605 | 6,100 |
2015/09/25 | 597 | 600 | 587 | 600 | 6,300 |
2015/09/24 | 597 | 604 | 588 | 590 | 15,000 |
2015/09/18 | 609 | 619 | 601 | 603 | 25,700 |
2015/09/17 | 614 | 620 | 599 | 605 | 32,600 |
2015/09/16 | 625 | 625 | 613 | 613 | 4,700 |
2015/09/15 | 626 | 626 | 615 | 615 | 6,300 |
2015/09/14 | 631 | 637 | 620 | 625 | 14,900 |
2015/09/11 | 620 | 633 | 620 | 630 | 24,900 |
2015/09/10 | 611 | 615 | 602 | 612 | 11,900 |
2015/09/09 | 606 | 630 | 603 | 621 | 34,500 |
2015/09/08 | 602 | 602 | 585 | 600 | 19,200 |
2015/09/07 | 603 | 632 | 595 | 607 | 35,700 |
2015/09/04 | 633 | 635 | 598 | 633 | 186,200 |
2015/09/03 | 709 | 709 | 683 | 683 | 48,400 |
2015/09/02 | 657 | 695 | 653 | 679 | 55,500 |
2015/09/01 | 700 | 705 | 677 | 682 | 49,100 |
2015/08/31 | 697 | 713 | 680 | 705 | 49,300 |
2015/08/28 | 685 | 698 | 676 | 697 | 66,000 |
2015/08/27 | 620 | 655 | 620 | 655 | 54,500 |
2015/08/26 | 578 | 600 | 570 | 600 | 47,700 |
2015/08/25 | 550 | 611 | 521 | 550 | 177,000 |
2015/08/24 | 708 | 717 | 602 | 618 | 166,900 |
2015/08/21 | 743 | 757 | 740 | 740 | 54,500 |
2015/08/20 | 772 | 776 | 760 | 773 | 19,500 |
2015/08/19 | 781 | 789 | 770 | 772 | 11,800 |
2015/08/18 | 780 | 790 | 779 | 780 | 33,200 |
2015/08/17 | 760 | 785 | 760 | 785 | 29,600 |
2015/08/14 | 750 | 760 | 748 | 759 | 20,700 |
2015/08/13 | 736 | 753 | 736 | 749 | 53,300 |
2015/08/12 | 750 | 751 | 741 | 750 | 18,300 |
2015/08/11 | 745 | 760 | 745 | 750 | 23,000 |
2015/08/10 | 753 | 757 | 741 | 742 | 36,100 |
2015/08/07 | 755 | 763 | 753 | 757 | 14,500 |
2015/08/06 | 751 | 760 | 750 | 760 | 22,800 |
2015/08/05 | 758 | 758 | 750 | 751 | 20,100 |
2015/08/04 | 763 | 765 | 757 | 758 | 21,300 |
2015/08/03 | 780 | 782 | 765 | 767 | 25,000 |
2015/07/31 | 783 | 786 | 778 | 781 | 15,700 |
2015/07/30 | 780 | 785 | 775 | 779 | 9,800 |
2015/07/29 | 783 | 788 | 775 | 775 | 25,500 |
2015/07/28 | 783 | 788 | 770 | 780 | 62,400 |
2015/07/27 | 805 | 807 | 790 | 793 | 38,700 |
2015/07/24 | 808 | 816 | 804 | 807 | 21,200 |
2015/07/23 | 812 | 814 | 806 | 807 | 22,200 |
2015/07/22 | 807 | 812 | 799 | 812 | 19,700 |
2015/07/21 | 820 | 824 | 810 | 811 | 42,700 |
2015/07/17 | 830 | 830 | 812 | 816 | 32,400 |
2015/07/16 | 820 | 829 | 811 | 823 | 34,000 |
2015/07/15 | 804 | 827 | 804 | 824 | 32,200 |
2015/07/14 | 790 | 830 | 790 | 809 | 93,100 |
2015/07/13 | 780 | 800 | 776 | 787 | 47,500 |
2015/07/10 | 784 | 840 | 780 | 785 | 168,700 |
2015/07/09 | 780 | 788 | 706 | 782 | 134,200 |
2015/07/08 | 835 | 835 | 799 | 802 | 52,100 |
2015/07/07 | 825 | 835 | 816 | 835 | 23,000 |
2015/07/06 | 833 | 833 | 812 | 818 | 35,000 |
2015/07/03 | 812 | 847 | 812 | 839 | 169,100 |
2015/07/02 | 826 | 835 | 813 | 815 | 26,300 |
2015/07/01 | 803 | 824 | 802 | 824 | 37,600 |
2015/06/30 | 797 | 805 | 792 | 800 | 71,000 |
2015/06/29 | 828 | 835 | 801 | 805 | 116,300 |
2015/06/26 | 850 | 854 | 842 | 851 | 36,100 |
2015/06/25 | 859 | 863 | 845 | 847 | 71,400 |
2015/06/24 | 830 | 866 | 830 | 866 | 153,700 |
2015/06/23 | 833 | 836 | 824 | 825 | 81,100 |
2015/06/22 | 836 | 836 | 818 | 824 | 57,700 |
2015/06/19 | 827 | 837 | 825 | 831 | 35,100 |
2015/06/18 | 842 | 855 | 826 | 827 | 105,900 |
2015/06/17 | 855 | 856 | 842 | 842 | 81,200 |
2015/06/16 | 855 | 866 | 853 | 854 | 57,300 |
2015/06/15 | 860 | 860 | 849 | 860 | 82,100 |
2015/06/12 | 851 | 861 | 848 | 848 | 71,000 |
2015/06/11 | 856 | 865 | 846 | 853 | 76,900 |
2015/06/10 | 865 | 871 | 848 | 856 | 93,400 |
2015/06/09 | 891 | 896 | 870 | 873 | 130,800 |
2015/06/08 | 880 | 886 | 867 | 879 | 212,000 |
2015/06/05 | 911 | 911 | 874 | 878 | 715,600 |
2015/06/04 | 986 | 989 | 961 | 986 | 113,700 |
2015/06/03 | 980 | 986 | 968 | 968 | 85,200 |
2015/06/02 | 1,045 | 1,053 | 963 | 966 | 498,500 |
2015/06/01 | 1,025 | 1,059 | 1,001 | 1,057 | 190,300 |
2015/05/29 | 960 | 1,019 | 960 | 1,014 | 89,600 |
2015/05/28 | 1,002 | 1,016 | 966 | 969 | 48,900 |
2015/05/27 | 974 | 974 | 958 | 962 | 33,300 |
2015/05/26 | 975 | 980 | 953 | 974 | 44,300 |
2015/05/25 | 1,000 | 1,000 | 955 | 975 | 90,700 |
2015/05/22 | 1,016 | 1,026 | 985 | 1,001 | 98,300 |
2015/05/21 | 950 | 1,046 | 948 | 1,046 | 244,500 |
2015/05/20 | 913 | 949 | 907 | 949 | 101,500 |
2015/05/19 | 901 | 911 | 895 | 907 | 14,800 |
2015/05/18 | 910 | 912 | 893 | 902 | 11,900 |
2015/05/15 | 906 | 915 | 897 | 897 | 22,700 |
2015/05/14 | 907 | 922 | 907 | 912 | 24,700 |
2015/05/13 | 920 | 935 | 902 | 920 | 47,500 |
2015/05/12 | 919 | 931 | 912 | 930 | 42,000 |
2015/05/11 | 890 | 915 | 890 | 915 | 27,400 |
2015/05/08 | 871 | 888 | 871 | 885 | 18,100 |
2015/05/07 | 865 | 900 | 864 | 879 | 24,400 |
2015/05/01 | 869 | 892 | 867 | 878 | 25,700 |
2015/04/30 | 891 | 892 | 874 | 874 | 24,400 |
2015/04/28 | 907 | 911 | 893 | 896 | 20,800 |
2015/04/27 | 922 | 927 | 905 | 907 | 15,600 |
2015/04/24 | 937 | 937 | 921 | 921 | 21,500 |
2015/04/23 | 938 | 943 | 931 | 931 | 23,300 |
2015/04/22 | 945 | 945 | 935 | 938 | 24,900 |
2015/04/21 | 933 | 945 | 908 | 938 | 97,000 |
2015/04/20 | 924 | 945 | 921 | 943 | 90,600 |
2015/04/17 | 938 | 944 | 925 | 926 | 146,100 |
2015/04/16 | 929 | 946 | 910 | 929 | 102,200 |
2015/04/15 | 869 | 929 | 869 | 929 | 178,300 |
2015/04/14 | 857 | 880 | 848 | 875 | 103,100 |
2015/04/13 | 840 | 855 | 827 | 848 | 90,500 |
2015/04/10 | 808 | 825 | 800 | 825 | 55,500 |
2015/04/09 | 792 | 802 | 792 | 799 | 20,900 |
2015/04/08 | 787 | 799 | 783 | 795 | 21,200 |
2015/04/07 | 787 | 790 | 781 | 787 | 8,700 |
2015/04/06 | 778 | 795 | 778 | 781 | 6,600 |
2015/04/03 | 805 | 805 | 781 | 790 | 12,600 |
2015/04/02 | 779 | 809 | 763 | 809 | 21,900 |
2015/04/01 | 777 | 777 | 762 | 769 | 28,400 |
2015/03/31 | 779 | 796 | 777 | 784 | 32,100 |
2015/03/30 | 790 | 801 | 781 | 781 | 14,200 |
2015/03/27 | 810 | 812 | 796 | 799 | 20,400 |
2015/03/26 | 844 | 844 | 810 | 811 | 52,200 |
2015/03/25 | 850 | 867 | 841 | 858 | 87,300 |
2015/03/24 | 804 | 838 | 795 | 838 | 92,100 |
2015/03/23 | 760 | 804 | 760 | 803 | 67,200 |
2015/03/20 | 741 | 766 | 741 | 766 | 20,400 |
2015/03/19 | 767 | 767 | 746 | 754 | 13,700 |
2015/03/18 | 760 | 762 | 750 | 762 | 24,100 |
2015/03/17 | 764 | 766 | 753 | 758 | 13,400 |
2015/03/16 | 753 | 766 | 750 | 760 | 27,800 |
2015/03/13 | 777 | 780 | 755 | 759 | 62,700 |
2015/03/12 | 767 | 783 | 767 | 773 | 61,600 |
2015/03/11 | 758 | 769 | 758 | 766 | 19,200 |
2015/03/10 | 775 | 795 | 758 | 770 | 117,500 |
2015/03/09 | 776 | 790 | 770 | 778 | 102,100 |
2015/03/06 | 812 | 825 | 767 | 797 | 456,300 |
2015/03/05 | 904 | 914 | 890 | 902 | 117,500 |
2015/03/04 | 929 | 936 | 888 | 905 | 118,500 |
2015/03/03 | 915 | 947 | 903 | 937 | 203,800 |
2015/03/02 | 921 | 950 | 900 | 940 | 204,800 |
2015/02/27 | 926 | 947 | 908 | 921 | 147,300 |
2015/02/26 | 867 | 968 | 850 | 921 | 474,600 |
2015/02/25 | 817 | 891 | 810 | 859 | 181,200 |
2015/02/24 | 845 | 845 | 812 | 812 | 51,800 |
2015/02/23 | 855 | 860 | 839 | 843 | 74,000 |
2015/02/20 | 867 | 867 | 829 | 842 | 71,600 |
2015/02/19 | 850 | 868 | 841 | 852 | 74,400 |
2015/02/18 | 840 | 847 | 815 | 844 | 65,400 |
2015/02/17 | 840 | 844 | 831 | 835 | 59,100 |
2015/02/16 | 790 | 845 | 790 | 833 | 127,000 |
2015/02/13 | 780 | 784 | 760 | 779 | 54,700 |
2015/02/12 | 777 | 784 | 764 | 774 | 33,400 |
2015/02/10 | 740 | 765 | 740 | 762 | 54,000 |
2015/02/09 | 721 | 734 | 716 | 732 | 28,000 |
2015/02/06 | 721 | 725 | 705 | 715 | 59,600 |
2015/02/05 | 729 | 737 | 725 | 725 | 21,200 |
2015/02/04 | 732 | 746 | 726 | 742 | 44,700 |
2015/02/03 | 746 | 760 | 718 | 720 | 66,900 |
2015/02/02 | 770 | 770 | 746 | 746 | 25,100 |
2015/01/30 | 770 | 771 | 755 | 759 | 27,000 |
2015/01/29 | 769 | 782 | 769 | 770 | 14,000 |
2015/01/28 | 782 | 785 | 765 | 782 | 28,000 |
2015/01/27 | 773 | 786 | 764 | 782 | 14,900 |
2015/01/26 | 757 | 775 | 754 | 772 | 30,600 |
2015/01/23 | 764 | 766 | 751 | 757 | 15,800 |
2015/01/22 | 757 | 760 | 749 | 759 | 18,500 |
2015/01/21 | 765 | 765 | 752 | 758 | 15,300 |
2015/01/20 | 743 | 769 | 737 | 765 | 30,100 |
2015/01/19 | 760 | 760 | 737 | 745 | 24,100 |
2015/01/16 | 735 | 756 | 725 | 756 | 47,600 |
2015/01/15 | 751 | 765 | 743 | 749 | 35,300 |
2015/01/14 | 767 | 798 | 756 | 756 | 47,600 |
2015/01/13 | 772 | 784 | 755 | 782 | 73,400 |
2015/01/09 | 806 | 814 | 780 | 787 | 74,100 |
2015/01/08 | 820 | 820 | 802 | 804 | 99,800 |
2015/01/07 | 801 | 820 | 800 | 809 | 61,000 |
2015/01/06 | 821 | 824 | 801 | 804 | 60,500 |
2015/01/05 | 822 | 842 | 822 | 828 | 56,000 |