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
2016/12/30 1,316 1,337 1,312 1,330 9,000
2016/12/29 1,335 1,335 1,322 1,329 5,100
2016/12/28 1,314 1,340 1,314 1,326 5,900
2016/12/27 1,315 1,315 1,307 1,307 3,200
2016/12/26 1,300 1,305 1,300 1,305 3,600
2016/12/22 1,300 1,303 1,297 1,297 5,100
2016/12/21 1,305 1,306 1,300 1,302 2,100
2016/12/20 1,296 1,300 1,295 1,295 4,800
2016/12/19 1,315 1,315 1,298 1,298 4,000
2016/12/16 1,315 1,315 1,300 1,300 2,000
2016/12/15 1,305 1,313 1,299 1,301 1,800
2016/12/14 1,292 1,316 1,292 1,305 13,600
2016/12/13 1,291 1,297 1,285 1,291 5,700
2016/12/12 1,289 1,297 1,280 1,287 8,800
2016/12/09 1,290 1,290 1,260 1,268 6,200
2016/12/08 1,301 1,311 1,247 1,264 34,300
2016/12/07 1,279 1,297 1,269 1,290 21,000
2016/12/06 1,233 1,268 1,226 1,268 14,800
2016/12/05 1,240 1,268 1,236 1,238 3,500
2016/12/02 1,250 1,260 1,248 1,249 3,700
2016/12/01 1,248 1,263 1,248 1,260 2,700
2016/11/30 1,259 1,259 1,243 1,246 2,900
2016/11/29 1,264 1,264 1,255 1,258 800
2016/11/28 1,246 1,246 1,225 1,243 5,000
2016/11/25 1,260 1,260 1,236 1,244 6,600
2016/11/24 1,267 1,280 1,258 1,260 5,100
2016/11/22 1,250 1,271 1,222 1,260 6,900
2016/11/21 1,243 1,250 1,240 1,248 3,600
2016/11/18 1,222 1,244 1,222 1,243 7,100
2016/11/17 1,211 1,213 1,211 1,213 1,300
2016/11/16 1,209 1,221 1,208 1,211 1,100
2016/11/15 1,216 1,221 1,206 1,221 2,300
2016/11/14 1,221 1,221 1,220 1,221 800
2016/11/11 1,220 1,220 1,201 1,215 2,700
2016/11/10 1,226 1,226 1,201 1,214 3,000
2016/11/09 1,193 1,206 1,140 1,140 7,000
2016/11/08 1,220 1,220 1,192 1,193 4,000
2016/11/07 1,215 1,220 1,205 1,215 2,400
2016/11/04 1,201 1,215 1,199 1,215 2,300
2016/11/02 1,216 1,218 1,205 1,205 3,900
2016/11/01 1,240 1,240 1,222 1,230 2,300
2016/10/31 1,219 1,240 1,216 1,240 3,700
2016/10/28 1,229 1,229 1,210 1,219 1,900
2016/10/27 1,227 1,230 1,201 1,218 3,600
2016/10/26 1,234 1,234 1,222 1,229 1,600
2016/10/25 1,227 1,230 1,202 1,215 12,000
2016/10/24 1,196 1,205 1,195 1,199 3,500
2016/10/21 1,195 1,199 1,195 1,195 1,600
2016/10/20 1,184 1,194 1,184 1,193 2,300
2016/10/19 1,182 1,183 1,176 1,183 1,900
2016/10/18 1,179 1,182 1,170 1,182 2,100
2016/10/17 1,170 1,180 1,170 1,178 3,900
2016/10/14 1,160 1,170 1,159 1,163 1,700
2016/10/13 1,160 1,164 1,156 1,160 3,800
2016/10/12 1,136 1,166 1,133 1,153 13,300
2016/10/11 1,160 1,168 1,160 1,166 3,400
2016/10/07 1,163 1,176 1,155 1,160 5,300
2016/10/06 1,164 1,166 1,159 1,160 2,000
2016/10/05 1,165 1,165 1,158 1,158 3,300
2016/10/04 1,162 1,164 1,162 1,164 1,900
2016/10/03 1,166 1,166 1,153 1,162 5,400
2016/09/30 1,170 1,170 1,135 1,152 5,300
2016/09/29 1,134 1,142 1,130 1,142 6,500
2016/09/28 1,109 1,120 1,100 1,119 3,900
2016/09/27 1,090 1,100 1,087 1,098 3,300
2016/09/26 1,092 1,097 1,088 1,090 5,100
2016/09/23 1,100 1,100 1,083 1,092 5,300
2016/09/21 1,098 1,098 1,071 1,084 3,100
2016/09/20 1,075 1,099 1,066 1,085 3,000
2016/09/16 1,100 1,100 1,075 1,077 5,400
2016/09/15 1,080 1,089 1,080 1,085 7,200
2016/09/14 1,103 1,107 1,080 1,080 6,900
2016/09/13 1,125 1,125 1,110 1,112 3,000
2016/09/12 1,140 1,140 1,115 1,115 9,200
2016/09/09 1,167 1,167 1,150 1,150 3,100
2016/09/08 1,170 1,179 1,133 1,156 28,200
2016/09/07 1,192 1,230 1,181 1,230 18,300
2016/09/06 1,179 1,199 1,173 1,190 8,700
2016/09/05 1,194 1,194 1,166 1,179 5,700
2016/09/02 1,189 1,189 1,149 1,164 5,600
2016/09/01 1,149 1,160 1,149 1,159 4,000
2016/08/31 1,145 1,153 1,144 1,145 2,000
2016/08/30 1,170 1,170 1,140 1,153 2,400
2016/08/29 1,230 1,230 1,129 1,158 21,600
2016/08/26 1,168 1,389 1,165 1,190 120,700
2016/08/25 1,139 1,172 1,122 1,172 13,600
2016/08/24 1,115 1,121 1,110 1,121 2,700
2016/08/23 1,102 1,110 1,102 1,110 400
2016/08/22 1,118 1,118 1,093 1,102 700
2016/08/19 1,085 1,099 1,085 1,090 900
2016/08/18 1,091 1,092 1,088 1,089 1,200
2016/08/17 1,094 1,100 1,094 1,100 500
2016/08/16 1,111 1,111 1,100 1,110 500
2016/08/15 1,100 1,111 1,100 1,102 1,700
2016/08/12 1,095 1,105 1,095 1,100 700
2016/08/10 1,079 1,091 1,070 1,089 1,500
2016/08/09 1,095 1,095 1,079 1,079 300
2016/08/08 1,063 1,073 1,063 1,073 1,200
2016/08/05 1,066 1,094 1,066 1,070 300
2016/08/03 1,076 1,098 1,063 1,075 1,800
2016/08/02 1,098 1,098 1,096 1,097 400
2016/08/01 1,073 1,106 1,065 1,106 600
2016/07/29 1,078 1,079 1,063 1,073 2,600
2016/07/28 1,091 1,091 1,087 1,087 600
2016/07/27 1,090 1,111 1,079 1,102 2,000
2016/07/26 1,111 1,168 1,084 1,114 11,900
2016/07/25 1,135 1,150 1,132 1,141 7,800
2016/07/22 1,143 1,172 1,143 1,172 2,000
2016/07/21 1,170 1,170 1,167 1,170 1,200
2016/07/20 1,169 1,169 1,152 1,161 2,900
2016/07/19 1,140 1,160 1,140 1,160 300
2016/07/15 1,163 1,163 1,122 1,131 5,400
2016/07/14 1,149 1,151 1,148 1,151 3,600
2016/07/13 1,147 1,148 1,136 1,147 1,400
2016/07/12 1,139 1,147 1,127 1,147 2,800
2016/07/11 1,141 1,142 1,123 1,139 3,200
2016/07/08 1,149 1,149 1,121 1,140 2,800
2016/07/07 1,129 1,144 1,120 1,122 2,200
2016/07/06 1,146 1,146 1,119 1,130 1,500
2016/07/05 1,147 1,147 1,132 1,146 1,900
2016/07/04 1,131 1,147 1,129 1,147 2,100
2016/07/01 1,130 1,132 1,119 1,129 5,100
2016/06/30 1,098 1,128 1,098 1,127 7,500
2016/06/29 1,098 1,098 1,080 1,095 6,400
2016/06/28 1,100 1,100 1,061 1,065 5,500
2016/06/27 1,032 1,084 1,032 1,047 2,100
2016/06/24 1,121 1,121 1,024 1,032 9,200
2016/06/23 1,074 1,114 1,074 1,106 1,600
2016/06/22 1,080 1,102 1,080 1,102 2,700
2016/06/21 1,090 1,110 1,079 1,084 4,400
2016/06/20 1,079 1,095 1,079 1,095 3,100
2016/06/17 1,090 1,090 1,069 1,069 600
2016/06/16 1,070 1,100 1,040 1,041 7,200
2016/06/15 1,050 1,070 1,050 1,069 1,700
2016/06/14 1,068 1,070 1,050 1,052 11,600
2016/06/13 1,123 1,123 1,083 1,092 8,500
2016/06/10 1,170 1,191 1,150 1,152 11,000
2016/06/09 1,243 1,246 1,172 1,181 58,300
2016/06/08 1,192 1,218 1,189 1,209 28,900
2016/06/07 1,190 1,192 1,176 1,192 5,100
2016/06/06 1,156 1,178 1,130 1,176 2,600
2016/06/03 1,173 1,173 1,155 1,157 2,200
2016/06/02 1,178 1,195 1,161 1,173 7,500
2016/06/01 1,203 1,203 1,165 1,178 5,300
2016/05/31 1,207 1,210 1,190 1,205 2,100
2016/05/30 1,191 1,205 1,191 1,205 2,500
2016/05/27 1,185 1,193 1,183 1,193 2,200
2016/05/26 1,175 1,198 1,174 1,185 2,100
2016/05/25 1,210 1,210 1,171 1,180 7,700
2016/05/24 1,169 1,169 1,156 1,166 3,600
2016/05/23 1,153 1,153 1,149 1,153 6,500
2016/05/20 1,153 1,166 1,152 1,153 3,200
2016/05/19 1,157 1,159 1,155 1,155 2,400
2016/05/18 1,151 1,167 1,151 1,155 5,000
2016/05/17 1,165 1,165 1,157 1,157 3,400
2016/05/16 1,160 1,168 1,148 1,148 6,700
2016/05/13 1,155 1,160 1,150 1,157 2,400
2016/05/12 1,152 1,154 1,147 1,154 500
2016/05/11 1,167 1,167 1,145 1,158 1,900
2016/05/10 1,145 1,145 1,135 1,142 4,200
2016/05/09 1,126 1,129 1,121 1,125 2,400
2016/05/06 1,128 1,129 1,125 1,125 1,100
2016/05/02 1,084 1,120 1,074 1,119 6,000
2016/04/28 1,127 1,127 1,101 1,102 3,500
2016/04/27 1,113 1,120 1,102 1,102 1,300
2016/04/26 1,089 1,115 1,089 1,103 3,100
2016/04/25 1,138 1,138 1,085 1,092 8,600
2016/04/22 1,074 1,082 1,071 1,082 2,900
2016/04/21 1,070 1,079 1,066 1,074 3,800
2016/04/20 1,080 1,080 1,055 1,060 2,200
2016/04/19 1,065 1,080 1,053 1,055 4,500
2016/04/18 1,042 1,059 1,042 1,052 3,200
2016/04/15 1,082 1,083 1,050 1,083 3,200
2016/04/14 1,066 1,075 1,052 1,075 3,000
2016/04/13 1,070 1,070 1,070 1,070 400
2016/04/12 1,078 1,078 1,060 1,065 1,500
2016/04/11 1,019 1,048 1,018 1,048 1,600
2016/04/08 1,000 1,040 1,000 1,021 4,700
2016/04/07 996 1,030 995 1,024 1,300
2016/04/06 1,004 1,015 990 995 4,500
2016/04/05 1,051 1,055 1,000 1,015 6,100
2016/04/04 1,056 1,057 1,046 1,054 3,900
2016/04/01 1,125 1,125 1,050 1,061 8,400
2016/03/31 1,139 1,139 1,111 1,111 1,500
2016/03/30 1,129 1,130 1,103 1,130 6,200
2016/03/29 1,136 1,169 1,125 1,129 2,900
2016/03/28 1,182 1,203 1,129 1,129 14,400
2016/03/25 1,125 1,185 1,120 1,177 13,800
2016/03/24 1,101 1,115 1,092 1,115 4,200
2016/03/23 1,108 1,108 1,095 1,098 2,600
2016/03/22 1,090 1,117 1,090 1,108 5,900
2016/03/18 1,110 1,120 1,087 1,096 6,800
2016/03/17 1,158 1,160 1,097 1,109 12,100
2016/03/16 1,165 1,171 1,149 1,158 7,500
2016/03/15 1,265 1,270 1,125 1,187 48,700
2016/03/14 1,152 1,250 1,152 1,205 38,500
2016/03/11 1,094 1,120 1,081 1,120 4,500
2016/03/10 1,096 1,113 1,079 1,090 5,100
2016/03/09 1,093 1,094 1,050 1,094 6,200
2016/03/08 1,115 1,115 1,074 1,083 7,800
2016/03/07 1,116 1,116 1,100 1,110 2,700
2016/03/04 1,115 1,125 1,100 1,114 3,000
2016/03/03 1,117 1,121 1,072 1,106 4,600
2016/03/02 1,123 1,146 1,104 1,117 3,700
2016/03/01 1,120 1,123 1,100 1,115 4,200
2016/02/29 1,119 1,145 1,119 1,145 5,900
2016/02/26 1,144 1,165 1,136 1,149 9,100
2016/02/25 1,145 1,145 1,108 1,129 6,700
2016/02/24 1,079 1,095 1,055 1,093 4,600
2016/02/23 1,056 1,080 1,030 1,080 13,400
2016/02/22 998 1,027 993 1,027 6,300
2016/02/19 955 983 945 968 8,500
2016/02/18 955 985 955 970 4,400
2016/02/17 933 967 925 930 7,600
2016/02/16 889 954 889 918 8,400
2016/02/15 899 909 863 890 11,900
2016/02/12 884 888 839 839 18,300
2016/02/10 1,003 1,013 911 949 12,100
2016/02/09 1,062 1,069 983 1,000 10,400
2016/02/08 1,071 1,133 1,071 1,086 4,100
2016/02/05 1,129 1,153 1,054 1,112 9,000
2016/02/04 1,157 1,186 1,150 1,150 5,200
2016/02/03 1,181 1,182 1,151 1,159 3,100
2016/02/02 1,197 1,212 1,197 1,197 2,800
2016/02/01 1,200 1,200 1,184 1,197 4,000
2016/01/29 1,150 1,190 1,141 1,185 4,700
2016/01/28 1,151 1,181 1,130 1,151 3,300
2016/01/27 1,184 1,195 1,163 1,170 2,700
2016/01/26 1,232 1,232 1,141 1,163 5,900
2016/01/25 1,196 1,234 1,196 1,221 11,300
2016/01/22 1,127 1,170 1,111 1,166 6,900
2016/01/21 1,154 1,178 1,100 1,105 17,400
2016/01/20 1,274 1,274 1,193 1,193 3,200
2016/01/19 1,182 1,250 1,182 1,249 4,600
2016/01/18 1,155 1,185 1,155 1,180 2,600
2016/01/15 1,233 1,253 1,213 1,215 5,000
2016/01/14 1,250 1,250 1,220 1,231 5,500
2016/01/13 1,260 1,270 1,252 1,264 2,100
2016/01/12 1,298 1,298 1,250 1,251 10,400
2016/01/08 1,301 1,325 1,300 1,301 6,200
2016/01/07 1,318 1,332 1,310 1,320 5,500
2016/01/06 1,378 1,378 1,335 1,335 2,700
2016/01/05 1,350 1,369 1,335 1,354 2,600
2016/01/04 1,388 1,389 1,351 1,370 7,300

このページの先頭へ