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 |
---|---|---|---|---|---|
2016/12/30 | 620 | 627 | 620 | 624 | 15,500 |
2016/12/29 | 625 | 626 | 620 | 620 | 13,000 |
2016/12/28 | 630 | 631 | 620 | 630 | 27,800 |
2016/12/27 | 620 | 630 | 614 | 630 | 26,600 |
2016/12/26 | 620 | 624 | 616 | 618 | 29,600 |
2016/12/22 | 625 | 625 | 620 | 623 | 23,500 |
2016/12/21 | 630 | 634 | 627 | 627 | 31,300 |
2016/12/20 | 632 | 635 | 627 | 635 | 19,200 |
2016/12/19 | 621 | 644 | 621 | 631 | 75,700 |
2016/12/16 | 629 | 633 | 623 | 623 | 16,400 |
2016/12/15 | 636 | 648 | 622 | 629 | 61,300 |
2016/12/14 | 623 | 634 | 623 | 629 | 43,100 |
2016/12/13 | 623 | 633 | 620 | 625 | 22,000 |
2016/12/12 | 616 | 641 | 614 | 623 | 89,200 |
2016/12/09 | 608 | 614 | 600 | 612 | 61,900 |
2016/12/08 | 610 | 610 | 602 | 604 | 24,400 |
2016/12/07 | 601 | 609 | 598 | 606 | 30,700 |
2016/12/06 | 600 | 604 | 596 | 599 | 23,200 |
2016/12/05 | 600 | 607 | 599 | 599 | 20,600 |
2016/12/02 | 600 | 609 | 592 | 603 | 157,900 |
2016/12/01 | 605 | 612 | 602 | 604 | 61,500 |
2016/11/30 | 609 | 617 | 606 | 606 | 57,300 |
2016/11/29 | 618 | 623 | 612 | 614 | 24,600 |
2016/11/28 | 616 | 622 | 607 | 615 | 28,900 |
2016/11/25 | 612 | 616 | 607 | 612 | 21,600 |
2016/11/24 | 618 | 619 | 612 | 612 | 22,000 |
2016/11/22 | 617 | 633 | 614 | 618 | 43,900 |
2016/11/21 | 620 | 621 | 611 | 617 | 47,600 |
2016/11/18 | 626 | 626 | 615 | 615 | 28,800 |
2016/11/17 | 607 | 629 | 604 | 619 | 107,600 |
2016/11/16 | 607 | 611 | 599 | 604 | 43,600 |
2016/11/15 | 604 | 605 | 596 | 602 | 23,800 |
2016/11/14 | 591 | 606 | 591 | 601 | 26,100 |
2016/11/11 | 603 | 603 | 589 | 594 | 44,500 |
2016/11/10 | 585 | 605 | 585 | 597 | 40,800 |
2016/11/09 | 592 | 605 | 555 | 555 | 110,300 |
2016/11/08 | 600 | 601 | 591 | 594 | 18,900 |
2016/11/07 | 593 | 601 | 593 | 598 | 31,700 |
2016/11/04 | 593 | 596 | 586 | 590 | 59,000 |
2016/11/02 | 609 | 611 | 600 | 603 | 60,100 |
2016/11/01 | 610 | 616 | 608 | 611 | 21,100 |
2016/10/31 | 612 | 613 | 607 | 609 | 20,100 |
2016/10/28 | 609 | 619 | 608 | 612 | 31,300 |
2016/10/27 | 608 | 613 | 607 | 609 | 10,300 |
2016/10/26 | 608 | 612 | 605 | 608 | 31,500 |
2016/10/25 | 617 | 619 | 605 | 608 | 56,200 |
2016/10/24 | 616 | 620 | 611 | 616 | 21,200 |
2016/10/21 | 624 | 624 | 610 | 614 | 48,300 |
2016/10/20 | 619 | 627 | 613 | 619 | 63,800 |
2016/10/19 | 615 | 633 | 615 | 616 | 73,500 |
2016/10/18 | 618 | 624 | 614 | 615 | 39,400 |
2016/10/17 | 616 | 621 | 613 | 616 | 22,700 |
2016/10/14 | 618 | 624 | 615 | 616 | 37,000 |
2016/10/13 | 621 | 629 | 614 | 617 | 46,100 |
2016/10/12 | 623 | 641 | 616 | 623 | 115,900 |
2016/10/11 | 617 | 626 | 613 | 613 | 20,200 |
2016/10/07 | 617 | 623 | 610 | 613 | 25,000 |
2016/10/06 | 617 | 628 | 611 | 615 | 35,000 |
2016/10/05 | 615 | 630 | 614 | 614 | 56,500 |
2016/10/04 | 615 | 635 | 612 | 620 | 71,500 |
2016/10/03 | 605 | 653 | 601 | 620 | 313,100 |
2016/09/30 | 601 | 605 | 600 | 602 | 16,300 |
2016/09/29 | 609 | 609 | 600 | 605 | 22,300 |
2016/09/28 | 602 | 615 | 599 | 600 | 63,100 |
2016/09/27 | 605 | 609 | 601 | 601 | 33,800 |
2016/09/26 | 611 | 613 | 604 | 604 | 39,000 |
2016/09/23 | 602 | 619 | 600 | 607 | 41,000 |
2016/09/21 | 604 | 608 | 599 | 603 | 39,900 |
2016/09/20 | 610 | 614 | 604 | 607 | 39,900 |
2016/09/16 | 604 | 614 | 601 | 606 | 44,300 |
2016/09/15 | 624 | 627 | 597 | 603 | 178,800 |
2016/09/14 | 639 | 644 | 626 | 626 | 165,100 |
2016/09/13 | 662 | 684 | 637 | 647 | 663,400 |
2016/09/12 | 649 | 723 | 645 | 672 | 3,791,400 |
2016/09/09 | 699 | 707 | 650 | 656 | 3,373,600 |
2016/09/08 | 560 | 669 | 558 | 669 | 920,200 |
2016/09/07 | 571 | 574 | 567 | 569 | 11,600 |
2016/09/06 | 563 | 572 | 561 | 571 | 28,400 |
2016/09/05 | 571 | 575 | 557 | 573 | 34,900 |
2016/09/02 | 565 | 580 | 552 | 571 | 162,100 |
2016/09/01 | 606 | 628 | 606 | 625 | 37,200 |
2016/08/31 | 616 | 616 | 604 | 604 | 22,900 |
2016/08/30 | 616 | 620 | 614 | 618 | 7,700 |
2016/08/29 | 613 | 622 | 612 | 617 | 14,300 |
2016/08/26 | 628 | 628 | 613 | 617 | 18,800 |
2016/08/25 | 611 | 613 | 607 | 608 | 9,000 |
2016/08/24 | 619 | 619 | 610 | 615 | 6,400 |
2016/08/23 | 606 | 617 | 606 | 611 | 12,300 |
2016/08/22 | 604 | 610 | 602 | 608 | 12,800 |
2016/08/19 | 608 | 615 | 608 | 609 | 14,900 |
2016/08/18 | 625 | 628 | 611 | 611 | 21,000 |
2016/08/17 | 629 | 639 | 625 | 625 | 17,000 |
2016/08/16 | 640 | 640 | 629 | 629 | 11,500 |
2016/08/15 | 631 | 641 | 625 | 640 | 14,600 |
2016/08/12 | 625 | 632 | 622 | 629 | 15,300 |
2016/08/10 | 625 | 628 | 624 | 627 | 13,400 |
2016/08/09 | 632 | 632 | 624 | 628 | 14,400 |
2016/08/08 | 629 | 639 | 625 | 631 | 12,900 |
2016/08/05 | 634 | 643 | 628 | 629 | 18,300 |
2016/08/04 | 644 | 646 | 631 | 633 | 12,500 |
2016/08/03 | 639 | 645 | 632 | 636 | 18,600 |
2016/08/02 | 649 | 654 | 642 | 647 | 19,600 |
2016/08/01 | 640 | 659 | 639 | 649 | 15,200 |
2016/07/29 | 641 | 650 | 626 | 644 | 40,800 |
2016/07/28 | 652 | 654 | 641 | 642 | 29,200 |
2016/07/27 | 650 | 668 | 650 | 651 | 32,900 |
2016/07/26 | 667 | 678 | 660 | 667 | 192,600 |
2016/07/25 | 653 | 686 | 653 | 682 | 54,700 |
2016/07/22 | 656 | 663 | 651 | 663 | 14,300 |
2016/07/21 | 656 | 663 | 649 | 661 | 19,600 |
2016/07/20 | 640 | 657 | 638 | 646 | 22,000 |
2016/07/19 | 658 | 667 | 636 | 640 | 63,700 |
2016/07/15 | 670 | 675 | 655 | 665 | 27,400 |
2016/07/14 | 663 | 675 | 659 | 667 | 24,600 |
2016/07/13 | 668 | 670 | 655 | 665 | 38,500 |
2016/07/12 | 660 | 670 | 650 | 654 | 47,600 |
2016/07/11 | 652 | 656 | 638 | 644 | 33,400 |
2016/07/08 | 650 | 651 | 630 | 632 | 51,200 |
2016/07/07 | 675 | 675 | 650 | 650 | 23,100 |
2016/07/06 | 667 | 670 | 652 | 669 | 47,700 |
2016/07/05 | 706 | 706 | 679 | 683 | 57,200 |
2016/07/04 | 678 | 711 | 678 | 703 | 139,700 |
2016/07/01 | 645 | 660 | 617 | 648 | 71,300 |
2016/06/30 | 666 | 676 | 625 | 629 | 90,600 |
2016/06/29 | 630 | 646 | 625 | 633 | 30,700 |
2016/06/28 | 610 | 630 | 592 | 630 | 58,700 |
2016/06/27 | 593 | 620 | 590 | 612 | 81,300 |
2016/06/24 | 652 | 669 | 567 | 583 | 282,900 |
2016/06/23 | 656 | 667 | 651 | 661 | 37,700 |
2016/06/22 | 670 | 684 | 655 | 655 | 37,300 |
2016/06/21 | 680 | 700 | 668 | 680 | 55,400 |
2016/06/20 | 654 | 683 | 654 | 680 | 41,000 |
2016/06/17 | 654 | 674 | 647 | 649 | 77,100 |
2016/06/16 | 684 | 693 | 644 | 650 | 124,500 |
2016/06/15 | 676 | 708 | 676 | 685 | 93,500 |
2016/06/14 | 737 | 739 | 685 | 687 | 225,800 |
2016/06/13 | 778 | 783 | 750 | 751 | 174,400 |
2016/06/10 | 799 | 802 | 781 | 783 | 87,000 |
2016/06/09 | 783 | 797 | 778 | 780 | 82,200 |
2016/06/08 | 789 | 798 | 780 | 791 | 79,100 |
2016/06/07 | 798 | 805 | 783 | 791 | 115,100 |
2016/06/06 | 784 | 811 | 775 | 795 | 146,900 |
2016/06/03 | 765 | 824 | 761 | 784 | 500,500 |
2016/06/02 | 789 | 802 | 765 | 766 | 310,600 |
2016/06/01 | 770 | 837 | 769 | 802 | 1,167,700 |
2016/05/31 | 916 | 935 | 888 | 905 | 434,900 |
2016/05/30 | 920 | 940 | 895 | 909 | 495,900 |
2016/05/27 | 865 | 918 | 862 | 915 | 502,300 |
2016/05/26 | 892 | 915 | 855 | 870 | 714,700 |
2016/05/25 | 855 | 900 | 822 | 877 | 1,293,000 |
2016/05/24 | 836 | 849 | 809 | 812 | 138,100 |
2016/05/23 | 783 | 847 | 782 | 836 | 185,900 |
2016/05/20 | 774 | 802 | 769 | 784 | 98,100 |
2016/05/19 | 776 | 808 | 776 | 782 | 92,900 |
2016/05/18 | 800 | 804 | 760 | 770 | 121,000 |
2016/05/17 | 787 | 814 | 786 | 801 | 53,300 |
2016/05/16 | 798 | 828 | 788 | 789 | 71,800 |
2016/05/13 | 815 | 815 | 787 | 801 | 80,500 |
2016/05/12 | 819 | 826 | 810 | 813 | 57,600 |
2016/05/11 | 825 | 854 | 821 | 834 | 97,300 |
2016/05/10 | 830 | 839 | 808 | 823 | 56,100 |
2016/05/09 | 801 | 845 | 800 | 837 | 132,700 |
2016/05/06 | 764 | 790 | 763 | 786 | 43,500 |
2016/05/02 | 762 | 778 | 753 | 764 | 96,000 |
2016/04/28 | 817 | 821 | 774 | 787 | 105,000 |
2016/04/27 | 811 | 826 | 803 | 823 | 67,200 |
2016/04/26 | 838 | 843 | 809 | 809 | 123,400 |
2016/04/25 | 828 | 843 | 819 | 822 | 54,900 |
2016/04/22 | 843 | 843 | 812 | 818 | 71,200 |
2016/04/21 | 834 | 854 | 834 | 843 | 78,100 |
2016/04/20 | 827 | 844 | 813 | 819 | 106,600 |
2016/04/19 | 806 | 842 | 806 | 829 | 73,000 |
2016/04/18 | 820 | 826 | 793 | 796 | 99,000 |
2016/04/15 | 828 | 841 | 828 | 831 | 43,500 |
2016/04/14 | 852 | 854 | 830 | 836 | 42,700 |
2016/04/13 | 826 | 858 | 826 | 843 | 63,600 |
2016/04/12 | 842 | 859 | 820 | 831 | 110,100 |
2016/04/11 | 810 | 856 | 784 | 848 | 206,600 |
2016/04/08 | 772 | 808 | 769 | 798 | 92,200 |
2016/04/07 | 775 | 830 | 775 | 790 | 121,900 |
2016/04/06 | 800 | 812 | 767 | 790 | 230,300 |
2016/04/05 | 848 | 854 | 766 | 774 | 326,200 |
2016/04/04 | 860 | 890 | 848 | 854 | 233,900 |
2016/04/01 | 948 | 948 | 889 | 889 | 212,200 |
2016/03/31 | 949 | 965 | 941 | 946 | 137,500 |
2016/03/30 | 933 | 986 | 928 | 942 | 342,200 |
2016/03/29 | 903 | 975 | 903 | 940 | 603,600 |
2016/03/28 | 911 | 911 | 871 | 884 | 161,900 |
2016/03/25 | 920 | 928 | 894 | 899 | 115,300 |
2016/03/24 | 935 | 939 | 910 | 920 | 115,700 |
2016/03/23 | 947 | 949 | 923 | 935 | 108,100 |
2016/03/22 | 929 | 952 | 916 | 944 | 187,800 |
2016/03/18 | 945 | 961 | 912 | 933 | 223,600 |
2016/03/17 | 1,005 | 1,006 | 938 | 953 | 355,600 |
2016/03/16 | 1,010 | 1,017 | 976 | 1,002 | 367,100 |
2016/03/15 | 1,009 | 1,035 | 965 | 1,029 | 812,400 |
2016/03/14 | 892 | 1,031 | 892 | 1,010 | 2,191,500 |
2016/03/11 | 881 | 891 | 870 | 881 | 154,100 |
2016/03/10 | 900 | 921 | 872 | 893 | 340,300 |
2016/03/09 | 907 | 907 | 866 | 896 | 218,300 |
2016/03/08 | 905 | 909 | 860 | 900 | 405,500 |
2016/03/07 | 937 | 960 | 882 | 921 | 1,485,900 |
2016/03/04 | 887 | 947 | 877 | 944 | 2,949,400 |
2016/03/03 | 820 | 842 | 796 | 797 | 590,000 |
2016/03/02 | 780 | 818 | 771 | 796 | 496,700 |
2016/03/01 | 779 | 784 | 743 | 761 | 290,100 |
2016/02/29 | 763 | 855 | 754 | 789 | 1,278,700 |
2016/02/26 | 764 | 775 | 736 | 746 | 178,200 |
2016/02/25 | 771 | 808 | 758 | 768 | 365,600 |
2016/02/24 | 800 | 814 | 758 | 760 | 393,200 |
2016/02/23 | 870 | 877 | 771 | 808 | 2,498,300 |
2016/02/22 | 740 | 885 | 740 | 864 | 3,514,000 |
2016/02/19 | 697 | 755 | 691 | 735 | 480,200 |
2016/02/18 | 730 | 768 | 670 | 706 | 1,344,400 |
2016/02/17 | 610 | 704 | 601 | 704 | 426,000 |
2016/02/16 | 581 | 647 | 575 | 604 | 198,200 |
2016/02/15 | 575 | 616 | 564 | 591 | 139,800 |
2016/02/12 | 599 | 600 | 547 | 550 | 245,100 |
2016/02/10 | 674 | 685 | 617 | 634 | 271,200 |
2016/02/09 | 630 | 690 | 629 | 678 | 386,100 |
2016/02/08 | 647 | 692 | 643 | 660 | 354,200 |
2016/02/05 | 692 | 713 | 635 | 650 | 651,500 |
2016/02/04 | 780 | 814 | 702 | 707 | 965,900 |
2016/02/03 | 794 | 846 | 765 | 787 | 909,200 |
2016/02/02 | 804 | 852 | 786 | 818 | 1,587,800 |
2016/02/01 | 980 | 1,020 | 822 | 853 | 4,178,800 |
2016/01/29 | 878 | 878 | 878 | 878 | 140,400 |
2016/01/28 | 728 | 728 | 728 | 728 | 52,800 |
2016/01/27 | 598 | 628 | 591 | 628 | 505,300 |
2016/01/26 | 531 | 545 | 521 | 528 | 11,100 |
2016/01/25 | 525 | 552 | 520 | 552 | 16,200 |
2016/01/22 | 505 | 530 | 505 | 529 | 23,000 |
2016/01/21 | 491 | 529 | 487 | 494 | 40,600 |
2016/01/20 | 513 | 526 | 505 | 509 | 23,800 |
2016/01/19 | 493 | 524 | 492 | 520 | 37,000 |
2016/01/18 | 485 | 497 | 485 | 492 | 25,100 |
2016/01/15 | 508 | 513 | 504 | 513 | 14,500 |
2016/01/14 | 488 | 508 | 485 | 508 | 27,600 |
2016/01/13 | 499 | 508 | 490 | 508 | 42,400 |
2016/01/12 | 508 | 517 | 483 | 483 | 76,300 |
2016/01/08 | 535 | 542 | 528 | 528 | 26,400 |
2016/01/07 | 541 | 548 | 538 | 545 | 19,100 |
2016/01/06 | 548 | 553 | 540 | 549 | 21,200 |
2016/01/05 | 550 | 556 | 544 | 548 | 13,700 |
2016/01/04 | 551 | 560 | 541 | 551 | 31,400 |