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
2018/12/28 629 635 618 628 30,500
2018/12/27 650 663 623 639 57,400
2018/12/26 576 615 576 590 61,100
2018/12/25 561 595 560 566 90,100
2018/12/21 679 681 618 636 63,600
2018/12/20 727 738 676 684 77,200
2018/12/19 750 757 732 742 36,300
2018/12/18 790 793 752 759 59,200
2018/12/17 828 841 783 805 101,000
2018/12/14 806 817 775 813 60,600
2018/12/13 793 800 787 791 29,100
2018/12/12 789 804 786 793 26,300
2018/12/11 798 817 784 785 46,700
2018/12/10 796 847 769 778 117,400
2018/12/07 790 802 776 800 37,300
2018/12/06 801 801 761 796 30,800
2018/12/05 780 803 759 786 37,000
2018/12/04 811 815 794 794 32,300
2018/12/03 791 810 791 810 33,300
2018/11/30 780 785 766 781 28,800
2018/11/29 790 797 771 780 29,700
2018/11/28 760 780 757 772 29,400
2018/11/27 765 776 750 752 24,900
2018/11/26 749 762 730 754 20,400
2018/11/22 747 747 718 741 18,800
2018/11/21 710 733 705 722 20,600
2018/11/20 741 741 717 720 24,300
2018/11/19 728 757 718 746 30,300
2018/11/16 768 774 736 736 25,600
2018/11/15 756 775 756 768 10,300
2018/11/14 791 794 768 768 21,500
2018/11/13 790 799 780 790 17,300
2018/11/12 840 840 810 812 18,100
2018/11/09 826 844 816 840 19,300
2018/11/08 850 856 828 835 20,800
2018/11/07 859 859 824 825 13,900
2018/11/06 850 859 831 838 18,200
2018/11/05 850 864 821 853 17,300
2018/11/02 840 863 831 860 14,200
2018/11/01 832 861 823 847 20,800
2018/10/31 808 838 808 831 21,600
2018/10/30 743 805 727 793 75,500
2018/10/29 776 796 753 757 26,400
2018/10/26 829 838 768 776 47,700
2018/10/25 868 868 822 826 40,300
2018/10/24 887 889 862 883 24,600
2018/10/23 898 898 876 881 25,200
2018/10/22 900 912 888 900 17,400
2018/10/19 910 918 898 915 23,300
2018/10/18 949 949 914 924 11,500
2018/10/17 919 955 917 930 27,100
2018/10/16 923 930 887 902 37,200
2018/10/15 955 964 933 933 20,700
2018/10/12 930 970 920 968 31,600
2018/10/11 915 961 906 949 59,900
2018/10/10 985 1,002 977 988 15,800
2018/10/09 990 990 963 968 32,600
2018/10/05 997 1,014 987 999 24,600
2018/10/04 1,011 1,024 995 1,011 28,200
2018/10/03 1,039 1,041 1,004 1,004 27,500
2018/10/02 1,048 1,049 1,026 1,039 19,400
2018/10/01 1,047 1,050 1,024 1,037 23,200
2018/09/28 1,031 1,050 1,031 1,033 21,400
2018/09/27 1,059 1,059 1,031 1,031 23,600
2018/09/26 1,040 1,062 1,034 1,048 29,100
2018/09/25 1,041 1,044 1,029 1,037 25,000
2018/09/21 1,033 1,067 1,028 1,041 42,400
2018/09/20 1,026 1,028 1,002 1,017 29,600
2018/09/19 1,036 1,045 1,021 1,031 28,600
2018/09/18 1,018 1,043 1,006 1,036 37,300
2018/09/14 1,030 1,030 1,005 1,018 32,700
2018/09/13 1,010 1,023 1,000 1,009 26,900
2018/09/12 998 1,010 985 1,005 47,500
2018/09/11 985 988 965 984 55,200
2018/09/10 1,056 1,079 970 971 138,500
2018/09/07 1,082 1,087 1,035 1,041 95,400
2018/09/06 1,119 1,133 1,087 1,112 44,400
2018/09/05 1,160 1,161 1,130 1,138 31,800
2018/09/04 1,135 1,165 1,134 1,144 76,600
2018/09/03 1,114 1,146 1,114 1,123 91,000
2018/08/31 1,096 1,124 1,093 1,101 105,700
2018/08/30 1,080 1,128 1,072 1,118 131,700
2018/08/29 1,086 1,095 1,076 1,080 25,300
2018/08/28 1,115 1,127 1,085 1,092 35,000
2018/08/27 1,082 1,119 1,082 1,114 21,000
2018/08/24 1,097 1,098 1,081 1,081 17,700
2018/08/23 1,041 1,080 1,041 1,067 28,600
2018/08/22 1,036 1,065 1,021 1,041 31,400
2018/08/21 1,066 1,069 1,037 1,044 30,400
2018/08/20 1,105 1,105 1,062 1,066 33,300
2018/08/17 1,106 1,136 1,105 1,105 13,600
2018/08/16 1,098 1,127 1,091 1,105 18,500
2018/08/15 1,155 1,155 1,115 1,126 19,800
2018/08/14 1,120 1,148 1,120 1,143 20,200
2018/08/13 1,141 1,152 1,060 1,115 62,300
2018/08/10 1,183 1,183 1,150 1,152 17,500
2018/08/09 1,164 1,182 1,147 1,179 19,500
2018/08/08 1,137 1,169 1,128 1,159 27,300
2018/08/07 1,133 1,142 1,118 1,132 20,400
2018/08/06 1,142 1,159 1,122 1,149 21,300
2018/08/03 1,145 1,175 1,128 1,142 33,800
2018/08/02 1,155 1,170 1,149 1,152 21,200
2018/08/01 1,170 1,174 1,143 1,165 24,600
2018/07/31 1,196 1,196 1,155 1,170 45,400
2018/07/30 1,198 1,204 1,181 1,187 31,400
2018/07/27 1,179 1,204 1,172 1,198 45,300
2018/07/26 1,176 1,189 1,160 1,189 37,000
2018/07/25 1,158 1,174 1,145 1,173 49,600
2018/07/24 1,126 1,156 1,114 1,142 37,200
2018/07/23 1,148 1,156 1,121 1,123 40,500
2018/07/20 1,160 1,195 1,145 1,149 38,300
2018/07/19 1,170 1,174 1,152 1,166 31,700
2018/07/18 1,136 1,174 1,127 1,165 50,300
2018/07/17 1,132 1,139 1,112 1,134 35,800
2018/07/13 1,128 1,142 1,109 1,131 48,100
2018/07/12 1,119 1,130 1,101 1,118 33,300
2018/07/11 1,105 1,117 1,080 1,113 45,900
2018/07/10 1,154 1,160 1,103 1,108 60,200
2018/07/09 1,139 1,170 1,120 1,154 60,600
2018/07/06 1,095 1,147 1,076 1,139 93,100
2018/07/05 1,150 1,150 1,059 1,065 159,700
2018/07/04 1,205 1,206 1,141 1,166 121,000
2018/07/03 1,242 1,298 1,213 1,225 106,100
2018/07/02 1,306 1,319 1,242 1,251 124,800
2018/06/29 1,262 1,300 1,240 1,298 159,000
2018/06/28 1,214 1,291 1,195 1,290 330,200
2018/06/27 1,216 1,228 1,167 1,193 347,300
2018/06/26 1,188 1,188 1,151 1,156 58,100
2018/06/25 1,198 1,228 1,177 1,191 104,100
2018/06/22 1,138 1,177 1,133 1,174 50,900
2018/06/21 1,127 1,158 1,115 1,149 44,800
2018/06/20 1,108 1,125 1,058 1,112 55,700
2018/06/19 1,154 1,157 1,106 1,112 40,700
2018/06/18 1,135 1,157 1,131 1,150 40,800
2018/06/15 1,126 1,140 1,122 1,134 22,600
2018/06/14 1,141 1,149 1,126 1,126 29,400
2018/06/13 1,157 1,157 1,138 1,146 33,200
2018/06/12 1,146 1,169 1,130 1,157 42,800
2018/06/11 1,105 1,147 1,103 1,144 109,400
2018/06/08 1,169 1,188 1,145 1,153 204,500
2018/06/07 1,208 1,247 1,180 1,245 98,400
2018/06/06 1,171 1,191 1,161 1,188 41,400
2018/06/05 1,200 1,212 1,162 1,179 49,100
2018/06/04 1,203 1,222 1,183 1,192 36,900
2018/06/01 1,221 1,230 1,196 1,200 38,600
2018/05/31 1,238 1,240 1,221 1,221 19,700
2018/05/30 1,200 1,223 1,186 1,217 45,100
2018/05/29 1,272 1,275 1,221 1,230 50,600
2018/05/28 1,261 1,298 1,261 1,273 41,900
2018/05/25 1,288 1,291 1,261 1,262 36,400
2018/05/24 1,268 1,295 1,254 1,279 33,400
2018/05/23 1,281 1,298 1,268 1,279 38,300
2018/05/22 1,297 1,297 1,277 1,292 50,700
2018/05/21 1,270 1,297 1,264 1,292 53,100
2018/05/18 1,219 1,270 1,215 1,267 63,700
2018/05/17 1,230 1,232 1,213 1,215 43,500
2018/05/16 1,217 1,260 1,206 1,230 98,300
2018/05/15 1,243 1,243 1,204 1,212 52,300
2018/05/14 1,222 1,245 1,222 1,232 37,700
2018/05/11 1,210 1,230 1,197 1,218 58,900
2018/05/10 1,260 1,265 1,208 1,214 88,100
2018/05/09 1,239 1,287 1,229 1,245 175,500
2018/05/08 1,199 1,227 1,182 1,219 81,800
2018/05/07 1,151 1,184 1,139 1,177 70,400
2018/05/02 1,122 1,143 1,115 1,141 29,400
2018/05/01 1,128 1,160 1,110 1,122 51,500
2018/04/27 1,121 1,121 1,100 1,120 25,000
2018/04/26 1,145 1,145 1,089 1,115 66,900
2018/04/25 1,131 1,146 1,126 1,140 50,500
2018/04/24 1,153 1,163 1,127 1,138 69,700
2018/04/23 1,118 1,172 1,118 1,150 101,600
2018/04/20 1,083 1,128 1,076 1,119 127,800
2018/04/19 1,057 1,098 1,055 1,085 159,400
2018/04/18 1,044 1,058 1,044 1,051 131,200
2018/04/17 1,057 1,057 1,030 1,043 341,400
2018/04/16 1,174 1,174 1,080 1,080 144,100
2018/04/13 1,201 1,203 1,153 1,155 77,500
2018/04/12 1,182 1,230 1,180 1,198 47,400
2018/04/11 1,290 1,291 1,190 1,215 79,600
2018/04/10 1,350 1,367 1,285 1,304 70,600
2018/04/09 1,245 1,344 1,224 1,341 104,700
2018/04/06 1,222 1,264 1,222 1,248 50,200
2018/04/05 1,219 1,241 1,180 1,221 52,800
2018/04/04 1,280 1,290 1,213 1,213 91,100
2018/04/03 1,198 1,247 1,172 1,247 142,400
2018/04/02 1,149 1,199 1,135 1,195 72,400
2018/03/30 1,143 1,149 1,123 1,142 19,600
2018/03/29 1,175 1,175 1,128 1,143 21,600
2018/03/28 1,078 1,150 1,078 1,146 32,500
2018/03/28 1 -> 2.00 分割
2018/03/27 2,150 2,203 2,124 2,177 22,200
2018/03/26 2,083 2,121 2,040 2,093 16,500
2018/03/23 2,095 2,130 2,082 2,101 39,200
2018/03/22 2,150 2,231 2,136 2,229 22,300
2018/03/20 2,096 2,172 2,081 2,155 17,600
2018/03/19 2,202 2,202 2,101 2,131 27,100
2018/03/16 2,300 2,300 2,212 2,212 33,000
2018/03/15 2,344 2,344 2,256 2,308 24,500
2018/03/14 2,369 2,370 2,222 2,324 79,400
2018/03/13 2,207 2,285 2,170 2,285 64,100
2018/03/12 2,110 2,191 2,100 2,191 23,700
2018/03/09 2,108 2,113 2,070 2,086 7,500
2018/03/08 2,122 2,139 2,073 2,083 12,300
2018/03/07 2,145 2,145 2,090 2,122 11,800
2018/03/06 2,162 2,197 2,132 2,148 14,400
2018/03/05 2,212 2,212 2,070 2,075 35,800
2018/03/02 2,180 2,250 2,169 2,232 60,000
2018/03/01 2,190 2,220 2,123 2,220 134,100
2018/02/28 2,013 2,026 2,000 2,005 5,500
2018/02/27 2,063 2,063 2,000 2,012 14,100
2018/02/26 2,065 2,078 2,034 2,063 9,900
2018/02/23 2,073 2,073 2,025 2,040 7,200
2018/02/22 2,026 2,058 2,015 2,036 14,600
2018/02/21 2,015 2,090 2,015 2,047 18,200
2018/02/20 2,013 2,013 1,963 2,007 9,800
2018/02/19 1,950 2,020 1,950 1,996 18,900
2018/02/16 1,850 1,910 1,824 1,890 17,700
2018/02/15 1,750 1,865 1,743 1,818 15,500
2018/02/14 1,850 1,850 1,706 1,735 15,000
2018/02/13 1,902 1,902 1,797 1,800 17,300
2018/02/09 1,783 1,795 1,746 1,782 25,700
2018/02/08 1,836 1,890 1,813 1,863 12,100
2018/02/07 1,965 1,975 1,812 1,845 25,300
2018/02/06 1,835 1,928 1,706 1,825 63,200
2018/02/05 2,137 2,176 2,032 2,037 32,300
2018/02/02 2,215 2,219 2,170 2,215 16,600
2018/02/01 2,162 2,213 2,162 2,212 12,900
2018/01/31 2,137 2,179 2,137 2,153 14,500
2018/01/30 2,177 2,222 2,133 2,184 28,100
2018/01/29 2,190 2,240 2,180 2,200 21,100
2018/01/26 2,110 2,240 2,110 2,219 68,500
2018/01/25 2,113 2,131 2,090 2,104 17,000
2018/01/24 2,110 2,178 2,090 2,112 32,900
2018/01/23 2,190 2,190 2,112 2,134 25,400
2018/01/22 2,068 2,148 2,066 2,134 42,700
2018/01/19 2,010 2,085 2,009 2,058 49,300
2018/01/18 1,974 2,023 1,953 2,014 23,700
2018/01/17 2,000 2,000 1,958 1,965 23,000
2018/01/16 2,034 2,035 1,985 1,997 19,400
2018/01/15 1,990 2,021 1,981 2,015 22,700
2018/01/12 2,048 2,063 1,982 1,997 27,600
2018/01/11 2,004 2,063 2,004 2,036 19,500
2018/01/10 2,009 2,040 1,992 2,030 58,400
2018/01/09 2,101 2,101 2,057 2,074 39,700
2018/01/05 2,167 2,167 2,116 2,118 25,100
2018/01/04 2,161 2,175 2,134 2,172 14,900

このページの先頭へ