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

アルトナー(2163)の株価時系列情報

アルトナー(2163)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
2009/12/30 620 620 610 610 1,100
2009/12/29 630 630 621 621 200
2009/12/28 620 650 620 649 400
2009/12/25 632 635 630 630 3,300
2009/12/24 640 640 634 634 2,000
2009/12/22 642 650 642 650 500
2009/12/21 633 648 633 648 1,000
2009/12/18 653 653 652 653 2,200
2009/12/17 669 674 642 655 1,600
2009/12/16 700 700 640 649 5,400
2009/12/15 723 732 723 725 1,300
2009/12/14 760 760 750 753 500
2009/12/11 809 809 800 800 600
2009/12/10 833 833 820 830 1,700
2009/12/09 835 839 822 833 1,500
2009/12/08 822 849 810 849 1,500
2009/12/07 860 860 821 821 4,600
2009/12/03 879 890 879 890 200
2009/12/01 865 865 860 860 800
2009/11/30 878 878 870 870 200
2009/11/26 878 878 878 878 100
2009/11/25 853 878 853 878 2,200
2009/11/24 882 887 873 873 900
2009/11/20 890 890 880 880 700
2009/11/19 880 880 880 880 100
2009/11/13 859 859 859 859 100
2009/11/10 890 899 890 899 500
2009/11/09 858 880 858 880 1,200
2009/11/02 878 878 878 878 100
2009/10/30 851 860 851 860 200
2009/10/27 851 851 851 851 400
2009/10/26 855 855 850 850 1,000
2009/10/23 862 895 862 895 3,300
2009/10/22 887 894 885 892 900
2009/10/20 872 872 867 867 500
2009/10/16 867 867 867 867 100
2009/10/15 856 856 856 856 100
2009/10/14 866 866 866 866 200
2009/10/09 876 876 876 876 400
2009/10/08 819 840 819 826 700
2009/10/07 830 830 815 815 300
2009/10/06 840 840 840 840 100
2009/09/28 850 900 850 900 300
2009/09/25 856 916 856 916 2,600
2009/09/24 829 829 818 826 700
2009/09/18 815 821 810 821 400
2009/09/16 909 909 855 855 900
2009/09/15 880 880 869 869 600
2009/09/14 890 920 890 920 600
2009/09/11 940 950 940 950 500
2009/09/10 900 930 900 900 3,000
2009/09/09 865 865 851 865 2,400
2009/09/08 870 880 850 850 6,700
2009/09/07 950 950 950 950 900
2009/09/04 1,180 1,180 1,150 1,150 200
2009/08/25 1,199 1,239 1,199 1,239 1,900
2009/08/24 1,280 1,280 1,280 1,280 200
2009/08/21 1,260 1,260 1,260 1,260 300
2009/08/14 1,240 1,250 1,240 1,250 200
2009/08/11 1,225 1,225 1,225 1,225 100
2009/08/10 1,225 1,225 1,225 1,225 300
2009/08/07 1,180 1,200 1,180 1,200 300
2009/08/06 1,170 1,180 1,170 1,180 600
2009/08/03 1,155 1,155 1,155 1,155 100
2009/07/29 1,103 1,103 1,103 1,103 100
2009/07/27 1,130 1,130 1,130 1,130 100
2009/07/24 1,060 1,101 1,060 1,101 5,400
2009/07/23 1,170 1,170 1,120 1,120 1,400
2009/07/22 1,150 1,150 1,150 1,150 300
2009/07/21 1,165 1,170 1,150 1,170 300
2009/07/17 1,151 1,171 1,151 1,171 200
2009/07/13 1,130 1,130 1,130 1,130 600
2009/07/10 1,193 1,193 1,183 1,190 1,000
2009/07/09 1,179 1,195 1,173 1,173 800
2009/07/08 1,167 1,200 1,167 1,180 800
2009/07/07 1,167 1,187 1,167 1,187 200
2009/07/02 1,159 1,159 1,119 1,121 400
2009/06/29 1,100 1,100 1,100 1,100 100
2009/06/26 1,088 1,088 1,088 1,088 100
2009/06/25 1,056 1,072 1,045 1,072 2,000
2009/06/24 1,140 1,140 1,096 1,096 1,200
2009/06/23 1,096 1,100 1,093 1,100 700
2009/06/22 1,100 1,100 1,090 1,100 300
2009/06/17 1,042 1,042 1,042 1,042 100
2009/06/16 1,041 1,041 1,036 1,040 800
2009/06/12 1,030 1,030 1,030 1,030 1,000
2009/06/10 1,030 1,030 1,024 1,030 1,600
2009/06/09 990 1,010 990 1,010 600
2009/06/08 980 981 980 980 700
2009/06/05 980 999 950 990 5,500
2009/06/01 1,140 1,140 1,120 1,120 300
2009/05/26 1,279 1,279 1,279 1,279 100
2009/05/25 1,270 1,290 1,270 1,290 10,100
2009/05/22 1,105 1,118 1,100 1,110 1,300
2009/05/21 1,096 1,096 1,095 1,095 500
2009/05/19 1,055 1,055 1,055 1,055 100
2009/05/18 1,010 1,010 1,010 1,010 100
2009/05/14 1,020 1,020 1,020 1,020 400
2009/05/11 1,020 1,020 1,020 1,020 200
2009/05/08 1,125 1,125 1,125 1,125 400
2009/05/07 936 980 936 980 300
2009/05/01 945 950 945 945 2,500
2009/04/30 950 960 950 955 1,000
2009/04/28 910 930 910 930 1,100
2009/04/27 920 920 920 920 900
2009/04/24 901 920 900 920 4,900
2009/04/23 879 900 879 900 1,100
2009/04/22 870 872 861 869 4,600
2009/04/21 851 860 851 860 600
2009/04/20 859 860 858 860 900
2009/04/17 820 840 820 840 500
2009/04/15 820 820 820 820 100
2009/04/14 801 801 800 800 2,200
2009/04/13 800 800 795 795 300
2009/04/10 802 802 800 802 900
2009/04/09 772 772 772 772 300
2009/04/07 770 770 770 770 400
2009/04/03 820 820 820 820 100
2009/04/02 820 820 820 820 300
2009/03/30 810 811 810 811 500
2009/03/27 800 800 800 800 200
2009/03/26 770 770 770 770 300
2009/03/25 740 770 731 770 6,200
2009/03/24 742 760 742 760 700
2009/03/23 736 736 732 732 300
2009/03/19 733 733 720 720 900
2009/03/18 750 750 730 730 1,700
2009/03/17 760 760 760 760 100
2009/03/16 761 770 751 770 4,300
2009/03/13 801 801 801 801 100
2009/03/12 770 770 770 770 100
2009/03/11 800 800 800 800 100
2009/03/10 842 842 800 800 2,500
2009/03/09 812 812 812 812 100
2009/03/06 850 850 800 800 600
2009/03/05 813 820 813 820 200
2009/02/26 830 830 830 830 1,200
2009/02/25 880 880 860 860 2,900
2009/02/24 850 850 850 850 200
2009/02/23 843 843 823 835 1,600
2009/02/20 865 865 845 845 400
2009/02/19 865 865 865 865 100
2009/02/18 870 874 870 870 1,200
2009/02/17 900 900 890 890 300
2009/02/13 901 901 900 900 200
2009/02/12 911 911 911 911 100
2009/02/10 950 950 930 948 900
2009/02/09 935 935 935 935 100
2009/02/06 911 961 911 942 600
2009/02/05 980 980 901 901 1,900
2009/02/04 1,030 1,030 1,030 1,030 600
2009/02/02 1,046 1,046 1,046 1,046 400
2009/01/30 1,010 1,010 996 996 600
2009/01/29 980 1,050 980 1,050 2,300
2009/01/28 1,071 1,071 1,000 1,020 2,300
2009/01/27 1,110 1,150 1,110 1,111 1,200
2009/01/26 1,369 1,370 1,320 1,370 900
2009/01/23 1,397 1,400 1,390 1,390 2,900
2009/01/22 1,410 1,410 1,400 1,400 500
2009/01/21 1,440 1,440 1,400 1,400 1,500
2009/01/20 1,420 1,440 1,420 1,440 400
2009/01/19 1,420 1,420 1,400 1,400 300
2009/01/16 1,435 1,435 1,380 1,420 900
2009/01/15 1,437 1,437 1,437 1,437 200
2009/01/14 1,430 1,440 1,370 1,440 500
2009/01/13 1,370 1,400 1,370 1,400 500
2009/01/09 1,400 1,400 1,360 1,370 700
2009/01/08 1,230 1,450 1,230 1,280 3,400
2009/01/07 1,280 1,280 1,252 1,252 800
2009/01/06 1,330 1,330 1,280 1,280 1,300
2009/01/05 1,230 1,250 1,220 1,250 900

このページの先頭へ