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 |
---|---|---|---|---|---|
2023/12/29 | 675 | 684 | 675 | 681 | 16,800 |
2023/12/28 | 660 | 675 | 657 | 675 | 33,700 |
2023/12/27 | 653 | 660 | 649 | 660 | 76,900 |
2023/12/26 | 655 | 662 | 648 | 653 | 74,900 |
2023/12/25 | 677 | 677 | 649 | 655 | 76,300 |
2023/12/22 | 682 | 685 | 672 | 672 | 39,700 |
2023/12/21 | 681 | 691 | 679 | 688 | 48,900 |
2023/12/20 | 675 | 687 | 675 | 681 | 33,800 |
2023/12/19 | 677 | 682 | 675 | 675 | 22,600 |
2023/12/18 | 687 | 688 | 676 | 681 | 35,000 |
2023/12/15 | 690 | 693 | 685 | 690 | 26,900 |
2023/12/14 | 698 | 698 | 687 | 687 | 27,200 |
2023/12/13 | 696 | 704 | 693 | 698 | 36,800 |
2023/12/12 | 712 | 712 | 693 | 700 | 44,500 |
2023/12/11 | 698 | 715 | 698 | 708 | 88,000 |
2023/12/08 | 716 | 729 | 707 | 718 | 72,300 |
2023/12/07 | 722 | 740 | 710 | 730 | 74,800 |
2023/12/06 | 720 | 720 | 714 | 718 | 18,500 |
2023/12/05 | 715 | 720 | 711 | 711 | 14,200 |
2023/12/04 | 718 | 722 | 714 | 715 | 16,800 |
2023/12/01 | 718 | 722 | 715 | 718 | 13,500 |
2023/11/30 | 714 | 723 | 713 | 723 | 31,100 |
2023/11/29 | 716 | 718 | 710 | 714 | 11,100 |
2023/11/28 | 717 | 717 | 709 | 715 | 17,400 |
2023/11/27 | 716 | 719 | 710 | 715 | 17,100 |
2023/11/24 | 710 | 717 | 709 | 713 | 17,500 |
2023/11/22 | 698 | 709 | 698 | 709 | 33,800 |
2023/11/21 | 700 | 711 | 700 | 706 | 21,700 |
2023/11/20 | 706 | 718 | 706 | 710 | 15,200 |
2023/11/17 | 711 | 715 | 708 | 714 | 11,600 |
2023/11/16 | 715 | 725 | 713 | 714 | 47,800 |
2023/11/15 | 717 | 729 | 710 | 718 | 66,500 |
2023/11/14 | 722 | 726 | 713 | 717 | 14,500 |
2023/11/13 | 723 | 724 | 712 | 720 | 16,200 |
2023/11/10 | 729 | 729 | 714 | 720 | 7,700 |
2023/11/09 | 720 | 730 | 720 | 730 | 12,400 |
2023/11/08 | 732 | 732 | 714 | 720 | 32,200 |
2023/11/07 | 724 | 731 | 711 | 726 | 25,300 |
2023/11/06 | 700 | 726 | 700 | 723 | 76,800 |
2023/11/02 | 686 | 699 | 686 | 696 | 30,200 |
2023/11/01 | 691 | 691 | 683 | 684 | 12,100 |
2023/10/31 | 670 | 686 | 668 | 681 | 26,400 |
2023/10/30 | 675 | 679 | 668 | 672 | 10,700 |
2023/10/27 | 667 | 679 | 667 | 679 | 13,800 |
2023/10/26 | 677 | 677 | 670 | 671 | 15,900 |
2023/10/25 | 679 | 687 | 677 | 678 | 19,600 |
2023/10/24 | 671 | 680 | 664 | 677 | 35,200 |
2023/10/23 | 693 | 693 | 674 | 679 | 36,000 |
2023/10/20 | 687 | 694 | 684 | 693 | 10,900 |
2023/10/19 | 691 | 696 | 689 | 692 | 13,700 |
2023/10/18 | 686 | 702 | 686 | 702 | 28,200 |
2023/10/17 | 684 | 696 | 680 | 687 | 35,100 |
2023/10/16 | 692 | 692 | 676 | 678 | 62,300 |
2023/10/13 | 705 | 705 | 694 | 694 | 27,500 |
2023/10/12 | 702 | 711 | 702 | 709 | 12,600 |
2023/10/11 | 712 | 712 | 703 | 707 | 14,100 |
2023/10/10 | 702 | 712 | 697 | 712 | 34,200 |
2023/10/06 | 695 | 705 | 688 | 693 | 58,200 |
2023/10/05 | 692 | 710 | 692 | 710 | 35,200 |
2023/10/04 | 700 | 703 | 691 | 692 | 77,800 |
2023/10/03 | 719 | 723 | 706 | 706 | 52,600 |
2023/10/02 | 716 | 726 | 716 | 720 | 30,200 |
2023/09/29 | 731 | 731 | 715 | 715 | 54,100 |
2023/09/28 | 729 | 739 | 727 | 731 | 35,600 |
2023/09/27 | 735 | 735 | 723 | 729 | 35,100 |
2023/09/26 | 736 | 737 | 730 | 730 | 44,900 |
2023/09/25 | 721 | 740 | 721 | 733 | 53,500 |
2023/09/22 | 722 | 730 | 713 | 721 | 52,800 |
2023/09/21 | 744 | 744 | 715 | 722 | 138,600 |
2023/09/20 | 745 | 757 | 738 | 738 | 54,300 |
2023/09/19 | 765 | 779 | 742 | 748 | 117,100 |
2023/09/15 | 778 | 778 | 759 | 765 | 134,700 |
2023/09/14 | 790 | 790 | 721 | 777 | 427,000 |
2023/09/13 | 872 | 875 | 868 | 869 | 35,300 |
2023/09/12 | 854 | 872 | 854 | 872 | 52,700 |
2023/09/11 | 873 | 873 | 849 | 853 | 116,800 |
2023/09/08 | 883 | 889 | 860 | 869 | 124,300 |
2023/09/07 | 897 | 898 | 889 | 889 | 36,000 |
2023/09/06 | 891 | 903 | 891 | 897 | 35,900 |
2023/09/05 | 891 | 899 | 880 | 896 | 66,300 |
2023/09/04 | 895 | 895 | 886 | 891 | 28,700 |
2023/09/01 | 890 | 897 | 885 | 891 | 30,000 |
2023/08/31 | 900 | 900 | 895 | 898 | 10,900 |
2023/08/30 | 900 | 903 | 895 | 899 | 29,800 |
2023/08/29 | 898 | 901 | 895 | 899 | 11,900 |
2023/08/28 | 893 | 901 | 893 | 898 | 19,300 |
2023/08/25 | 885 | 894 | 883 | 891 | 13,800 |
2023/08/24 | 891 | 894 | 889 | 894 | 11,800 |
2023/08/23 | 878 | 890 | 877 | 889 | 23,200 |
2023/08/22 | 881 | 885 | 877 | 877 | 18,900 |
2023/08/21 | 872 | 882 | 872 | 881 | 14,500 |
2023/08/18 | 881 | 885 | 873 | 875 | 27,100 |
2023/08/17 | 888 | 888 | 871 | 881 | 47,300 |
2023/08/16 | 901 | 901 | 886 | 890 | 34,100 |
2023/08/15 | 914 | 914 | 898 | 903 | 42,300 |
2023/08/14 | 925 | 925 | 908 | 910 | 31,800 |
2023/08/10 | 914 | 926 | 913 | 926 | 27,000 |
2023/08/09 | 911 | 921 | 911 | 920 | 22,000 |
2023/08/08 | 920 | 920 | 911 | 914 | 16,200 |
2023/08/07 | 915 | 920 | 905 | 920 | 28,500 |
2023/08/04 | 918 | 920 | 912 | 918 | 25,300 |
2023/08/03 | 931 | 931 | 917 | 919 | 45,900 |
2023/08/02 | 943 | 946 | 936 | 937 | 39,700 |
2023/08/01 | 943 | 952 | 942 | 943 | 34,000 |
2023/07/31 | 940 | 949 | 935 | 943 | 43,500 |
2023/07/28 | 931 | 940 | 924 | 936 | 125,000 |
2023/07/27 | 972 | 974 | 964 | 970 | 138,200 |
2023/07/26 | 971 | 977 | 966 | 973 | 54,000 |
2023/07/25 | 966 | 974 | 964 | 971 | 62,200 |
2023/07/24 | 960 | 967 | 960 | 961 | 56,000 |
2023/07/21 | 964 | 964 | 953 | 959 | 69,300 |
2023/07/20 | 962 | 968 | 957 | 966 | 43,100 |
2023/07/19 | 962 | 967 | 958 | 962 | 67,000 |
2023/07/18 | 954 | 962 | 954 | 961 | 22,800 |
2023/07/14 | 956 | 957 | 946 | 954 | 39,700 |
2023/07/13 | 956 | 961 | 953 | 955 | 40,400 |
2023/07/12 | 964 | 965 | 955 | 958 | 45,700 |
2023/07/11 | 978 | 979 | 965 | 968 | 49,900 |
2023/07/10 | 980 | 984 | 972 | 974 | 52,500 |
2023/07/07 | 972 | 981 | 965 | 980 | 42,700 |
2023/07/06 | 978 | 978 | 968 | 969 | 32,100 |
2023/07/05 | 966 | 978 | 965 | 978 | 45,000 |
2023/07/04 | 967 | 969 | 959 | 966 | 35,500 |
2023/07/03 | 974 | 986 | 964 | 969 | 69,500 |
2023/06/30 | 943 | 963 | 941 | 963 | 40,900 |
2023/06/29 | 942 | 951 | 942 | 942 | 27,900 |
2023/06/28 | 941 | 941 | 932 | 939 | 17,000 |
2023/06/27 | 936 | 936 | 928 | 933 | 26,100 |
2023/06/26 | 936 | 942 | 934 | 935 | 16,300 |
2023/06/23 | 948 | 948 | 932 | 934 | 60,900 |
2023/06/22 | 948 | 950 | 942 | 943 | 33,100 |
2023/06/21 | 940 | 949 | 938 | 949 | 38,900 |
2023/06/20 | 944 | 945 | 936 | 939 | 49,600 |
2023/06/19 | 953 | 953 | 940 | 944 | 38,800 |
2023/06/16 | 942 | 959 | 940 | 953 | 68,600 |
2023/06/15 | 945 | 954 | 937 | 937 | 49,900 |
2023/06/14 | 948 | 961 | 937 | 937 | 51,800 |
2023/06/13 | 939 | 962 | 939 | 945 | 85,200 |
2023/06/12 | 918 | 944 | 917 | 930 | 94,700 |
2023/06/09 | 910 | 924 | 908 | 914 | 275,500 |
2023/06/08 | 961 | 973 | 951 | 962 | 82,100 |
2023/06/07 | 975 | 979 | 967 | 968 | 35,300 |
2023/06/06 | 966 | 982 | 962 | 977 | 42,500 |
2023/06/05 | 969 | 976 | 962 | 967 | 63,800 |
2023/06/02 | 947 | 954 | 943 | 954 | 41,100 |
2023/06/01 | 946 | 954 | 946 | 950 | 8,500 |
2023/05/31 | 955 | 970 | 945 | 949 | 19,100 |
2023/05/30 | 964 | 968 | 956 | 960 | 13,900 |
2023/05/29 | 961 | 971 | 961 | 964 | 13,800 |
2023/05/26 | 970 | 974 | 961 | 961 | 16,100 |
2023/05/25 | 978 | 978 | 966 | 970 | 12,700 |
2023/05/24 | 953 | 978 | 953 | 977 | 38,300 |
2023/05/23 | 963 | 966 | 953 | 953 | 23,600 |
2023/05/22 | 940 | 964 | 940 | 962 | 36,400 |
2023/05/19 | 949 | 949 | 936 | 940 | 29,400 |
2023/05/18 | 946 | 950 | 944 | 947 | 25,800 |
2023/05/17 | 943 | 950 | 940 | 942 | 16,200 |
2023/05/16 | 945 | 954 | 945 | 945 | 21,200 |
2023/05/15 | 941 | 953 | 936 | 953 | 26,500 |
2023/05/12 | 945 | 945 | 939 | 940 | 14,800 |
2023/05/11 | 954 | 954 | 938 | 945 | 33,300 |
2023/05/10 | 956 | 956 | 948 | 950 | 12,400 |
2023/05/09 | 946 | 959 | 946 | 955 | 17,700 |
2023/05/08 | 947 | 951 | 940 | 946 | 19,600 |
2023/05/02 | 940 | 945 | 932 | 945 | 23,400 |
2023/05/01 | 941 | 947 | 940 | 940 | 15,600 |
2023/04/28 | 943 | 945 | 936 | 939 | 22,000 |
2023/04/27 | 943 | 943 | 933 | 942 | 17,800 |
2023/04/26 | 950 | 955 | 942 | 945 | 24,500 |
2023/04/25 | 955 | 961 | 950 | 950 | 20,200 |
2023/04/24 | 973 | 973 | 955 | 956 | 25,400 |
2023/04/21 | 967 | 973 | 954 | 973 | 19,700 |
2023/04/20 | 966 | 973 | 961 | 967 | 21,600 |
2023/04/19 | 980 | 980 | 965 | 966 | 32,600 |
2023/04/18 | 978 | 984 | 972 | 982 | 21,800 |
2023/04/17 | 980 | 985 | 972 | 985 | 12,900 |
2023/04/14 | 972 | 984 | 971 | 980 | 23,400 |
2023/04/13 | 990 | 990 | 971 | 976 | 33,400 |
2023/04/12 | 1,004 | 1,006 | 994 | 994 | 19,100 |
2023/04/11 | 1,007 | 1,015 | 1,002 | 1,004 | 19,000 |
2023/04/10 | 1,029 | 1,029 | 1,005 | 1,010 | 21,000 |
2023/04/07 | 1,014 | 1,026 | 1,014 | 1,022 | 37,000 |
2023/04/06 | 1,003 | 1,012 | 997 | 1,012 | 29,100 |
2023/04/05 | 1,002 | 1,007 | 997 | 997 | 28,300 |
2023/04/04 | 1,001 | 1,003 | 997 | 1,002 | 21,400 |
2023/04/03 | 997 | 1,006 | 997 | 1,001 | 29,600 |
2023/03/31 | 999 | 1,004 | 995 | 996 | 29,600 |
2023/03/30 | 992 | 998 | 991 | 993 | 21,600 |
2023/03/29 | 981 | 994 | 981 | 992 | 15,000 |
2023/03/28 | 992 | 995 | 977 | 981 | 24,300 |
2023/03/27 | 984 | 993 | 978 | 992 | 15,800 |
2023/03/24 | 977 | 979 | 967 | 976 | 15,800 |
2023/03/23 | 955 | 977 | 955 | 973 | 20,000 |
2023/03/22 | 958 | 965 | 952 | 964 | 18,400 |
2023/03/20 | 958 | 969 | 948 | 952 | 32,600 |
2023/03/17 | 960 | 965 | 956 | 957 | 23,000 |
2023/03/16 | 954 | 964 | 933 | 953 | 28,200 |
2023/03/15 | 960 | 972 | 959 | 965 | 15,200 |
2023/03/14 | 965 | 965 | 947 | 950 | 47,000 |
2023/03/13 | 970 | 979 | 947 | 976 | 52,300 |
2023/03/10 | 998 | 1,010 | 973 | 975 | 163,900 |
2023/03/09 | 1,006 | 1,012 | 990 | 994 | 95,900 |
2023/03/08 | 978 | 1,003 | 976 | 1,001 | 84,400 |
2023/03/07 | 977 | 985 | 976 | 984 | 41,400 |
2023/03/06 | 966 | 981 | 966 | 977 | 65,600 |
2023/03/03 | 968 | 972 | 960 | 968 | 23,000 |
2023/03/02 | 976 | 980 | 963 | 967 | 31,200 |
2023/03/01 | 965 | 972 | 962 | 971 | 13,300 |
2023/02/28 | 967 | 974 | 967 | 968 | 14,300 |
2023/02/27 | 970 | 974 | 967 | 971 | 10,200 |
2023/02/24 | 965 | 972 | 962 | 970 | 14,000 |
2023/02/22 | 953 | 965 | 952 | 965 | 16,100 |
2023/02/21 | 967 | 971 | 964 | 964 | 19,700 |
2023/02/20 | 965 | 972 | 960 | 967 | 18,600 |
2023/02/17 | 941 | 965 | 938 | 965 | 24,400 |
2023/02/16 | 940 | 963 | 940 | 951 | 13,700 |
2023/02/15 | 946 | 946 | 931 | 939 | 16,300 |
2023/02/14 | 955 | 956 | 944 | 944 | 6,700 |
2023/02/13 | 961 | 961 | 941 | 948 | 12,500 |
2023/02/10 | 965 | 966 | 954 | 957 | 18,200 |
2023/02/09 | 953 | 964 | 953 | 962 | 10,300 |
2023/02/08 | 962 | 967 | 957 | 964 | 12,400 |
2023/02/07 | 962 | 962 | 958 | 962 | 4,700 |
2023/02/06 | 948 | 964 | 948 | 961 | 18,000 |
2023/02/03 | 945 | 948 | 941 | 948 | 11,000 |
2023/02/02 | 946 | 956 | 942 | 942 | 22,700 |
2023/02/01 | 956 | 962 | 952 | 957 | 8,700 |
2023/01/31 | 940 | 959 | 940 | 951 | 15,600 |
2023/01/30 | 965 | 968 | 950 | 950 | 11,100 |
2023/01/27 | 972 | 973 | 964 | 965 | 9,800 |
2023/01/26 | 971 | 975 | 967 | 967 | 11,500 |
2023/01/25 | 961 | 977 | 958 | 976 | 12,500 |
2023/01/24 | 975 | 975 | 966 | 969 | 10,900 |
2023/01/23 | 964 | 969 | 956 | 969 | 13,800 |
2023/01/20 | 955 | 964 | 950 | 954 | 14,100 |
2023/01/19 | 960 | 963 | 953 | 962 | 10,400 |
2023/01/18 | 962 | 975 | 962 | 963 | 20,300 |
2023/01/17 | 953 | 965 | 945 | 962 | 8,500 |
2023/01/16 | 950 | 958 | 945 | 953 | 13,800 |
2023/01/13 | 957 | 967 | 953 | 955 | 20,500 |
2023/01/12 | 964 | 964 | 955 | 957 | 14,200 |
2023/01/11 | 947 | 963 | 947 | 958 | 23,200 |
2023/01/10 | 932 | 944 | 932 | 942 | 9,800 |
2023/01/06 | 923 | 930 | 917 | 926 | 15,500 |
2023/01/05 | 920 | 920 | 911 | 919 | 23,600 |
2023/01/04 | 941 | 941 | 912 | 913 | 34,200 |