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
2010/12/30 0 0 0 607 0
2010/12/29 0 0 0 607 0
2010/12/28 0 0 0 607 0
2010/12/27 0 0 0 607 0
2010/12/24 608 608 607 607 1,900
2010/12/20 585 585 585 585 1,200
2010/12/17 0 0 0 602 0
2010/12/16 602 602 602 602 100
2010/12/15 602 603 600 600 1,500
2010/12/14 605 605 601 601 600
2010/12/13 600 616 600 616 1,600
2010/12/10 616 616 616 616 1,900
2010/12/09 635 655 635 636 1,100
2010/12/08 0 0 0 634 0
2010/12/07 0 0 0 634 0
2010/12/06 0 0 0 634 0
2010/12/03 0 0 0 634 0
2010/12/02 0 0 0 634 0
2010/12/01 0 0 0 634 0
2010/11/30 0 0 0 634 0
2010/11/29 0 0 0 634 0
2010/11/26 0 0 0 634 0
2010/11/25 627 634 627 634 1,700
2010/11/24 610 610 610 610 200
2010/11/22 610 610 610 610 300
2010/11/19 0 0 0 616 0
2010/11/18 0 0 0 616 0
2010/11/17 0 0 0 616 0
2010/11/16 0 0 0 605 0
2010/11/15 598 615 598 605 600
2010/11/12 0 0 0 595 0
2010/11/11 0 0 0 595 0
2010/11/10 595 595 595 595 600
2010/11/09 0 0 0 575 0
2010/11/08 575 575 575 575 100
2010/11/05 0 0 0 561 0
2010/11/04 0 0 0 561 0
2010/11/02 0 0 0 561 0
2010/11/01 0 0 0 561 0
2010/10/29 561 561 561 561 100
2010/10/28 0 0 0 570 0
2010/10/27 0 0 0 570 0
2010/10/26 0 0 0 570 0
2010/10/25 590 590 570 570 2,200
2010/10/22 0 0 0 585 0
2010/10/21 0 0 0 570 0
2010/10/20 0 0 0 570 0
2010/10/19 0 0 0 570 0
2010/10/18 0 0 0 555 0
2010/10/15 0 0 0 555 0
2010/10/14 555 555 555 555 100
2010/10/13 0 0 0 550 0
2010/10/12 0 0 0 550 0
2010/10/08 569 569 550 550 700
2010/10/07 0 0 0 550 0
2010/10/06 0 0 0 550 0
2010/10/05 0 0 0 550 0
2010/10/04 550 550 550 550 100
2010/10/01 0 0 0 550 0
2010/09/30 0 0 0 550 0
2010/09/29 0 0 0 550 0
2010/09/28 0 0 0 550 0
2010/09/27 0 0 0 550 0
2010/09/24 559 559 550 550 2,300
2010/09/22 529 529 529 529 100
2010/09/21 519 519 519 519 100
2010/09/17 534 534 529 529 300
2010/09/16 530 530 530 530 100
2010/09/15 0 0 0 530 0
2010/09/14 0 0 0 530 0
2010/09/13 530 530 530 530 900
2010/09/10 544 544 544 544 700
2010/09/09 535 536 535 536 800
2010/09/08 541 542 541 542 200
2010/09/07 531 551 531 551 1,400
2010/09/06 561 561 561 561 300
2010/09/03 572 572 565 565 200
2010/09/02 0 0 0 582 0
2010/09/01 0 0 0 582 0
2010/08/31 0 0 0 582 0
2010/08/30 0 0 0 582 0
2010/08/27 0 0 0 582 0
2010/08/26 0 0 0 582 0
2010/08/25 576 582 576 582 2,200
2010/08/24 0 0 0 575 0
2010/08/23 575 575 575 575 600
2010/08/20 0 0 0 578 0
2010/08/19 578 578 578 578 100
2010/08/18 576 576 576 576 100
2010/08/17 0 0 0 567 0
2010/08/16 0 0 0 567 0
2010/08/13 0 0 0 567 0
2010/08/12 0 0 0 567 0
2010/08/11 568 568 567 567 200
2010/08/10 560 560 560 560 1,300
2010/08/09 567 567 560 560 1,200
2010/08/06 575 575 575 575 100
2010/08/05 585 585 565 565 200
2010/08/04 0 0 0 600 0
2010/08/03 0 0 0 600 0
2010/08/02 0 0 0 600 0
2010/07/30 0 0 0 600 0
2010/07/29 0 0 0 600 0
2010/07/28 0 0 0 600 0
2010/07/27 0 0 0 600 0
2010/07/26 0 0 0 600 0
2010/07/23 580 600 580 600 2,300
2010/07/22 600 600 600 600 200
2010/07/21 602 602 592 593 500
2010/07/20 582 582 582 582 400
2010/07/16 597 597 597 597 200
2010/07/15 0 0 0 601 0
2010/07/14 601 601 601 601 200
2010/07/13 581 581 581 581 100
2010/07/12 585 585 585 585 100
2010/07/09 615 615 615 615 600
2010/07/08 587 587 585 585 300
2010/07/07 579 580 579 580 1,400
2010/07/06 0 0 0 577 0
2010/07/05 0 0 0 577 0
2010/07/02 0 0 0 577 0
2010/07/01 577 577 577 577 100
2010/06/30 571 571 545 557 1,000
2010/06/29 590 590 590 590 100
2010/06/28 0 0 0 600 0
2010/06/25 608 618 600 600 3,500
2010/06/24 636 647 627 647 900
2010/06/23 635 637 635 637 700
2010/06/22 0 0 0 643 0
2010/06/21 625 643 623 643 300
2010/06/18 643 643 643 643 100
2010/06/17 0 0 0 643 0
2010/06/16 0 0 0 643 0
2010/06/15 643 643 643 643 300
2010/06/14 0 0 0 653 0
2010/06/11 0 0 0 653 0
2010/06/10 663 663 653 653 600
2010/06/09 657 657 656 656 200
2010/06/08 662 662 662 662 100
2010/06/07 646 665 646 665 500
2010/06/04 700 700 666 666 500
2010/06/03 721 721 721 721 100
2010/06/02 0 0 0 739 0
2010/06/01 0 0 0 739 0
2010/05/31 0 0 0 739 0
2010/05/28 0 0 0 739 0
2010/05/27 0 0 0 739 0
2010/05/26 0 0 0 739 0
2010/05/25 729 739 729 739 1,800
2010/05/24 715 715 705 714 400
2010/05/21 690 691 683 690 1,300
2010/05/20 698 720 698 720 300
2010/05/19 0 0 0 696 0
2010/05/18 720 720 695 696 2,900
2010/05/17 701 717 701 717 800
2010/05/14 0 0 0 695 0
2010/05/13 0 0 0 695 0
2010/05/12 0 0 0 695 0
2010/05/11 695 695 695 695 600
2010/05/10 690 710 690 695 1,100
2010/05/07 705 705 705 705 200
2010/05/06 704 735 702 715 1,300
2010/04/30 705 705 705 705 100
2010/04/28 701 702 701 702 400
2010/04/27 710 720 710 720 500
2010/04/26 723 723 695 710 500
2010/04/23 687 688 687 688 2,800
2010/04/22 700 702 700 702 300
2010/04/21 700 700 700 700 1,200
2010/04/20 662 680 662 680 800
2010/04/19 661 661 661 661 400
2010/04/16 668 674 661 661 1,600
2010/04/15 662 663 662 663 200
2010/04/14 658 658 658 658 100
2010/04/13 655 655 655 655 100
2010/04/12 650 651 650 651 600
2010/04/09 636 650 636 650 1,000
2010/04/08 646 648 646 648 200
2010/04/07 635 636 635 636 200
2010/04/06 638 639 636 639 500
2010/04/05 0 0 0 648 0
2010/04/02 0 0 0 648 0
2010/04/01 0 0 0 648 0
2010/03/26 648 648 648 648 100
2010/03/25 624 645 624 645 3,500
2010/03/24 629 639 629 639 200
2010/03/23 632 632 623 630 1,600
2010/03/19 634 637 622 622 2,300
2010/03/18 630 644 625 644 1,000
2010/03/17 620 625 620 622 1,100
2010/03/16 630 630 630 630 100
2010/03/15 625 634 625 627 4,600
2010/03/12 655 675 655 675 600
2010/03/11 638 638 638 638 600
2010/03/10 638 648 638 648 600
2010/03/09 643 643 628 628 500
2010/03/05 650 650 650 650 100
2010/03/04 644 644 644 644 100
2010/02/26 642 642 642 642 100
2010/02/25 616 644 616 644 2,700
2010/02/23 632 635 632 635 300
2010/02/22 618 620 618 620 500
2010/02/19 625 626 625 625 700
2010/02/18 625 625 622 622 200
2010/02/17 620 620 620 620 200
2010/02/16 621 621 621 621 100
2010/02/15 627 630 627 630 200
2010/02/10 647 647 647 647 500
2010/02/09 620 620 620 620 200
2010/02/08 618 618 618 618 100
2010/02/02 600 610 600 610 200
2010/01/28 600 600 600 600 100
2010/01/27 590 590 590 590 2,100
2010/01/26 650 650 650 650 200
2010/01/25 663 663 625 625 4,100
2010/01/22 663 663 663 663 200
2010/01/21 672 672 662 662 700
2010/01/20 683 683 680 680 200
2010/01/19 683 683 683 683 100
2010/01/18 680 680 680 680 700
2010/01/15 659 660 655 660 1,000
2010/01/14 650 650 645 645 400
2010/01/13 650 650 650 650 100
2010/01/08 660 660 650 650 1,600
2010/01/07 638 645 638 645 500
2010/01/06 630 635 630 632 1,300
2010/01/05 631 631 622 623 900
2010/01/04 609 611 608 611 400

このページの先頭へ