アルテック(9972)の株価時系列情報
アルテック(9972)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 |
---|---|---|---|---|---|
2024/04/23 | 290 | 290 | 287 | 287 | 9,100 |
2024/04/22 | 282 | 289 | 282 | 288 | 28,100 |
2024/04/19 | 284 | 287 | 281 | 283 | 23,900 |
2024/04/18 | 281 | 286 | 281 | 286 | 23,900 |
2024/04/17 | 283 | 283 | 277 | 280 | 35,500 |
2024/04/16 | 290 | 290 | 279 | 282 | 64,000 |
2024/04/15 | 297 | 297 | 288 | 288 | 75,500 |
2024/04/12 | 300 | 300 | 295 | 299 | 57,500 |
2024/04/11 | 297 | 304 | 296 | 300 | 78,100 |
2024/04/10 | 300 | 304 | 298 | 301 | 17,700 |
2024/04/09 | 301 | 304 | 297 | 297 | 25,900 |
2024/04/08 | 305 | 305 | 297 | 302 | 31,100 |
2024/04/05 | 305 | 305 | 297 | 298 | 51,700 |
2024/04/04 | 307 | 308 | 303 | 308 | 24,200 |
2024/04/03 | 307 | 309 | 306 | 309 | 34,100 |
2024/04/02 | 306 | 308 | 301 | 307 | 37,700 |
2024/04/01 | 310 | 310 | 305 | 305 | 19,100 |
2024/03/29 | 304 | 309 | 304 | 309 | 16,400 |
2024/03/28 | 310 | 310 | 302 | 302 | 19,700 |
2024/03/27 | 306 | 311 | 304 | 310 | 56,600 |
2024/03/26 | 306 | 309 | 304 | 306 | 24,200 |
2024/03/25 | 309 | 310 | 302 | 306 | 36,900 |
2024/03/22 | 314 | 314 | 306 | 309 | 86,300 |
2024/03/21 | 313 | 317 | 311 | 312 | 86,400 |
2024/03/19 | 309 | 320 | 306 | 315 | 160,400 |
2024/03/18 | 306 | 309 | 303 | 309 | 31,100 |
2024/03/15 | 303 | 305 | 302 | 305 | 31,000 |
2024/03/14 | 306 | 307 | 301 | 302 | 52,100 |
2024/03/13 | 302 | 307 | 300 | 307 | 71,700 |
2024/03/12 | 292 | 306 | 290 | 306 | 99,200 |
2024/03/11 | 286 | 300 | 285 | 292 | 114,100 |
2024/03/08 | 273 | 299 | 273 | 293 | 343,900 |
2024/03/07 | 275 | 277 | 271 | 272 | 43,400 |
2024/03/06 | 272 | 275 | 271 | 272 | 63,700 |
2024/03/05 | 271 | 274 | 270 | 272 | 22,800 |
2024/03/04 | 278 | 278 | 269 | 272 | 98,600 |
2024/03/01 | 265 | 278 | 261 | 278 | 151,600 |
2024/02/29 | 263 | 267 | 262 | 264 | 25,000 |
2024/02/28 | 264 | 267 | 264 | 265 | 47,600 |
2024/02/27 | 264 | 268 | 264 | 266 | 52,500 |
2024/02/26 | 264 | 267 | 264 | 265 | 29,100 |
2024/02/22 | 269 | 269 | 261 | 265 | 66,300 |
2024/02/21 | 259 | 264 | 259 | 261 | 19,900 |
2024/02/20 | 257 | 265 | 257 | 264 | 37,700 |
2024/02/19 | 255 | 261 | 255 | 256 | 38,900 |
2024/02/16 | 260 | 260 | 257 | 258 | 21,200 |
2024/02/15 | 257 | 258 | 253 | 258 | 66,500 |
2024/02/14 | 255 | 257 | 254 | 256 | 13,200 |
2024/02/13 | 256 | 257 | 253 | 257 | 53,100 |
2024/02/09 | 249 | 251 | 249 | 250 | 15,600 |
2024/02/08 | 250 | 252 | 248 | 251 | 41,300 |
2024/02/07 | 255 | 256 | 245 | 250 | 106,400 |
2024/02/06 | 255 | 256 | 254 | 254 | 24,900 |
2024/02/05 | 255 | 258 | 255 | 255 | 27,800 |
2024/02/02 | 255 | 257 | 253 | 256 | 31,300 |
2024/02/01 | 256 | 256 | 253 | 254 | 14,800 |
2024/01/31 | 260 | 260 | 254 | 256 | 46,500 |
2024/01/30 | 263 | 263 | 255 | 255 | 158,700 |
2024/01/29 | 257 | 273 | 250 | 263 | 385,000 |
2024/01/26 | 251 | 253 | 249 | 249 | 26,500 |
2024/01/25 | 252 | 253 | 250 | 250 | 32,700 |
2024/01/24 | 257 | 257 | 254 | 254 | 22,800 |
2024/01/23 | 260 | 261 | 256 | 256 | 36,200 |
2024/01/22 | 255 | 260 | 255 | 260 | 33,700 |
2024/01/19 | 255 | 257 | 252 | 257 | 72,000 |
2024/01/18 | 248 | 257 | 247 | 254 | 112,700 |
2024/01/17 | 246 | 247 | 243 | 244 | 26,100 |
2024/01/16 | 254 | 254 | 235 | 246 | 147,600 |
2024/01/15 | 240 | 251 | 240 | 250 | 124,700 |
2024/01/12 | 241 | 241 | 235 | 236 | 110,700 |
2024/01/11 | 244 | 246 | 242 | 244 | 29,500 |
2024/01/10 | 242 | 244 | 240 | 241 | 22,500 |
2024/01/09 | 240 | 244 | 240 | 242 | 38,100 |
2024/01/05 | 242 | 243 | 239 | 240 | 39,300 |
2024/01/04 | 236 | 244 | 236 | 243 | 65,400 |
2023/12/29 | 236 | 236 | 234 | 234 | 21,200 |
2023/12/28 | 233 | 235 | 232 | 235 | 26,200 |
2023/12/27 | 227 | 233 | 227 | 233 | 36,500 |
2023/12/26 | 227 | 230 | 227 | 228 | 20,200 |
2023/12/25 | 232 | 232 | 227 | 228 | 22,500 |
2023/12/22 | 232 | 233 | 229 | 231 | 24,600 |
2023/12/21 | 228 | 231 | 228 | 231 | 12,400 |
2023/12/20 | 232 | 233 | 230 | 230 | 19,700 |
2023/12/19 | 230 | 233 | 228 | 233 | 21,500 |
2023/12/18 | 229 | 232 | 229 | 232 | 56,200 |
2023/12/15 | 228 | 229 | 228 | 228 | 22,400 |
2023/12/14 | 228 | 230 | 228 | 228 | 16,900 |
2023/12/13 | 228 | 229 | 226 | 229 | 48,800 |
2023/12/12 | 228 | 228 | 226 | 227 | 25,400 |
2023/12/11 | 225 | 227 | 224 | 227 | 47,900 |
2023/12/08 | 224 | 225 | 223 | 223 | 32,100 |
2023/12/07 | 229 | 229 | 225 | 225 | 116,300 |
2023/12/06 | 227 | 229 | 227 | 227 | 34,600 |
2023/12/05 | 228 | 229 | 226 | 227 | 94,900 |
2023/12/04 | 230 | 230 | 228 | 228 | 28,300 |
2023/12/01 | 232 | 232 | 230 | 230 | 29,500 |
2023/11/30 | 229 | 233 | 229 | 232 | 57,600 |
2023/11/29 | 227 | 231 | 226 | 229 | 110,100 |
2023/11/28 | 236 | 237 | 234 | 235 | 457,200 |
2023/11/27 | 235 | 238 | 234 | 236 | 66,800 |
2023/11/24 | 236 | 238 | 234 | 235 | 62,900 |
2023/11/22 | 235 | 235 | 233 | 234 | 10,800 |
2023/11/21 | 235 | 235 | 233 | 235 | 28,800 |
2023/11/20 | 235 | 237 | 233 | 233 | 41,800 |
2023/11/17 | 234 | 237 | 234 | 235 | 31,100 |
2023/11/16 | 235 | 236 | 232 | 234 | 41,100 |
2023/11/15 | 236 | 237 | 234 | 235 | 24,800 |
2023/11/14 | 236 | 237 | 234 | 235 | 31,000 |
2023/11/13 | 236 | 237 | 234 | 235 | 36,900 |
2023/11/10 | 236 | 238 | 234 | 234 | 31,600 |
2023/11/09 | 239 | 241 | 236 | 237 | 29,500 |
2023/11/08 | 248 | 248 | 239 | 239 | 34,900 |
2023/11/07 | 240 | 247 | 240 | 246 | 86,300 |
2023/11/06 | 244 | 250 | 242 | 244 | 108,500 |
2023/11/02 | 236 | 239 | 233 | 237 | 62,800 |
2023/11/01 | 237 | 240 | 236 | 238 | 42,400 |
2023/10/31 | 241 | 241 | 235 | 237 | 52,400 |
2023/10/30 | 245 | 248 | 241 | 241 | 162,600 |
2023/10/27 | 256 | 260 | 246 | 246 | 134,800 |
2023/10/26 | 262 | 263 | 259 | 262 | 28,200 |
2023/10/25 | 262 | 262 | 260 | 262 | 13,200 |
2023/10/24 | 259 | 260 | 256 | 260 | 20,400 |
2023/10/23 | 258 | 260 | 256 | 260 | 20,800 |
2023/10/20 | 259 | 259 | 256 | 259 | 9,700 |
2023/10/19 | 256 | 260 | 255 | 259 | 11,500 |
2023/10/18 | 259 | 259 | 255 | 258 | 10,600 |
2023/10/17 | 255 | 258 | 253 | 258 | 15,200 |
2023/10/16 | 257 | 257 | 253 | 256 | 33,500 |
2023/10/13 | 257 | 259 | 256 | 258 | 12,200 |
2023/10/12 | 255 | 260 | 255 | 260 | 20,300 |
2023/10/11 | 257 | 258 | 255 | 256 | 21,500 |
2023/10/10 | 256 | 265 | 255 | 257 | 46,100 |
2023/10/06 | 255 | 260 | 251 | 256 | 127,500 |
2023/10/05 | 256 | 259 | 252 | 255 | 129,800 |
2023/10/04 | 259 | 261 | 254 | 258 | 69,100 |
2023/10/03 | 266 | 266 | 260 | 261 | 47,400 |
2023/10/02 | 263 | 266 | 261 | 264 | 33,200 |
2023/09/29 | 261 | 264 | 260 | 263 | 30,300 |
2023/09/28 | 263 | 266 | 262 | 262 | 25,100 |
2023/09/27 | 265 | 266 | 262 | 266 | 21,600 |
2023/09/26 | 261 | 276 | 258 | 263 | 92,400 |
2023/09/25 | 263 | 282 | 256 | 260 | 204,500 |
2023/09/22 | 264 | 265 | 259 | 261 | 31,200 |
2023/09/21 | 265 | 266 | 263 | 263 | 26,800 |
2023/09/20 | 261 | 265 | 261 | 264 | 25,200 |
2023/09/19 | 260 | 262 | 260 | 262 | 27,300 |
2023/09/15 | 257 | 260 | 257 | 259 | 43,200 |
2023/09/14 | 256 | 257 | 254 | 257 | 13,900 |
2023/09/13 | 254 | 254 | 253 | 253 | 9,500 |
2023/09/12 | 255 | 256 | 252 | 254 | 18,600 |
2023/09/11 | 254 | 255 | 253 | 254 | 17,500 |
2023/09/08 | 255 | 258 | 254 | 254 | 17,800 |
2023/09/07 | 256 | 258 | 256 | 258 | 7,300 |
2023/09/06 | 257 | 258 | 256 | 257 | 10,400 |
2023/09/05 | 256 | 258 | 254 | 258 | 18,900 |
2023/09/04 | 254 | 257 | 253 | 257 | 30,300 |
2023/09/01 | 250 | 254 | 250 | 254 | 18,600 |
2023/08/31 | 251 | 251 | 249 | 250 | 16,300 |
2023/08/30 | 251 | 251 | 249 | 251 | 8,300 |
2023/08/29 | 250 | 252 | 249 | 251 | 15,000 |
2023/08/28 | 245 | 252 | 245 | 252 | 13,900 |
2023/08/25 | 250 | 250 | 247 | 247 | 11,400 |
2023/08/24 | 245 | 249 | 245 | 247 | 11,000 |
2023/08/23 | 253 | 253 | 246 | 246 | 54,300 |
2023/08/22 | 240 | 252 | 240 | 252 | 27,500 |
2023/08/21 | 245 | 246 | 234 | 242 | 73,400 |
2023/08/18 | 247 | 250 | 246 | 246 | 22,700 |
2023/08/17 | 246 | 251 | 243 | 250 | 33,100 |
2023/08/16 | 250 | 250 | 247 | 247 | 13,700 |
2023/08/15 | 250 | 252 | 250 | 250 | 29,400 |
2023/08/14 | 252 | 255 | 252 | 254 | 15,100 |
2023/08/10 | 255 | 257 | 252 | 256 | 14,400 |
2023/08/09 | 255 | 255 | 251 | 255 | 11,700 |
2023/08/08 | 246 | 253 | 246 | 252 | 19,000 |
2023/08/07 | 245 | 248 | 244 | 247 | 14,400 |
2023/08/04 | 246 | 248 | 245 | 245 | 21,600 |
2023/08/03 | 250 | 250 | 246 | 247 | 29,800 |
2023/08/02 | 252 | 252 | 249 | 249 | 25,500 |
2023/08/01 | 254 | 254 | 252 | 253 | 8,500 |
2023/07/31 | 254 | 256 | 253 | 254 | 22,400 |
2023/07/28 | 258 | 258 | 249 | 251 | 175,900 |
2023/07/27 | 257 | 258 | 255 | 258 | 18,700 |
2023/07/26 | 259 | 259 | 257 | 259 | 6,500 |
2023/07/25 | 255 | 260 | 255 | 259 | 23,000 |
2023/07/24 | 254 | 256 | 252 | 252 | 24,300 |
2023/07/21 | 253 | 254 | 252 | 252 | 32,200 |
2023/07/20 | 250 | 254 | 250 | 253 | 11,700 |
2023/07/19 | 246 | 251 | 246 | 250 | 23,900 |
2023/07/18 | 251 | 251 | 248 | 248 | 16,100 |
2023/07/14 | 251 | 251 | 246 | 248 | 26,100 |
2023/07/13 | 252 | 252 | 247 | 249 | 57,400 |
2023/07/12 | 254 | 255 | 251 | 251 | 36,400 |
2023/07/11 | 259 | 261 | 254 | 254 | 51,600 |
2023/07/10 | 257 | 261 | 257 | 257 | 48,100 |
2023/07/07 | 258 | 260 | 256 | 256 | 49,700 |
2023/07/06 | 260 | 264 | 259 | 259 | 31,700 |
2023/07/05 | 259 | 265 | 258 | 264 | 40,400 |
2023/07/04 | 258 | 262 | 257 | 259 | 85,800 |
2023/07/03 | 255 | 266 | 255 | 262 | 196,700 |
2023/06/30 | 274 | 277 | 271 | 275 | 89,400 |