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
2020/12/30 906 921 900 912 18,600
2020/12/29 881 910 881 908 27,500
2020/12/28 890 896 878 892 35,100
2020/12/25 899 900 881 889 19,200
2020/12/24 900 903 891 896 16,700
2020/12/23 923 923 896 902 14,700
2020/12/22 960 960 898 898 43,000
2020/12/21 939 963 930 962 34,500
2020/12/18 958 958 924 928 36,400
2020/12/17 953 961 929 938 30,000
2020/12/16 965 977 949 953 42,900
2020/12/15 929 967 918 959 64,900
2020/12/14 914 934 904 933 43,000
2020/12/11 892 917 883 908 43,300
2020/12/10 883 887 876 880 24,600
2020/12/09 879 896 872 885 70,400
2020/12/08 900 914 895 902 73,500
2020/12/07 914 914 890 902 43,000
2020/12/04 900 916 893 914 36,500
2020/12/03 913 917 902 909 22,600
2020/12/02 915 924 907 917 29,100
2020/12/01 904 926 894 915 43,000
2020/11/30 934 934 893 896 40,900
2020/11/27 924 931 916 928 38,100
2020/11/26 907 929 907 924 37,900
2020/11/25 924 924 905 916 38,100
2020/11/24 903 926 903 921 30,200
2020/11/20 879 896 876 896 15,100
2020/11/19 892 892 870 886 33,200
2020/11/18 901 910 896 902 19,300
2020/11/17 924 924 902 907 16,400
2020/11/16 915 927 901 924 41,300
2020/11/13 914 914 893 909 21,700
2020/11/12 918 922 896 914 34,300
2020/11/11 905 920 895 913 21,700
2020/11/10 920 928 885 891 47,000
2020/11/09 900 909 888 909 23,200
2020/11/06 884 889 866 889 23,100
2020/11/05 859 889 859 884 18,300
2020/11/04 856 877 852 862 33,300
2020/11/02 846 856 841 848 15,700
2020/10/30 858 858 828 836 28,800
2020/10/29 837 860 835 858 30,600
2020/10/28 853 865 843 858 21,300
2020/10/27 850 866 846 866 34,500
2020/10/26 891 899 862 866 37,500
2020/10/23 932 932 887 891 45,300
2020/10/22 907 923 902 917 22,800
2020/10/21 916 937 911 915 22,900
2020/10/20 904 918 902 915 14,900
2020/10/19 882 908 873 905 17,500
2020/10/16 903 903 870 886 37,000
2020/10/15 922 927 896 900 35,600
2020/10/14 946 946 920 929 26,000
2020/10/13 947 947 935 944 22,600
2020/10/12 933 949 932 949 26,700
2020/10/09 941 948 923 930 38,900
2020/10/08 923 940 917 940 49,500
2020/10/07 904 924 902 923 38,400
2020/10/06 896 908 895 907 22,000
2020/10/05 871 901 870 901 26,500
2020/10/02 916 916 870 879 58,600
2020/09/30 913 923 904 904 35,000
2020/09/29 910 923 903 913 69,800
2020/09/28 896 904 883 904 33,400
2020/09/25 886 895 877 881 41,800
2020/09/24 899 899 875 879 40,000
2020/09/23 902 905 891 897 31,400
2020/09/18 900 910 895 902 42,500
2020/09/17 894 913 889 908 47,300
2020/09/16 880 899 880 894 45,600
2020/09/15 875 881 860 880 49,600
2020/09/14 903 904 874 880 64,500
2020/09/11 900 900 872 895 120,800
2020/09/10 940 943 900 905 143,200
2020/09/09 937 954 905 939 393,500
2020/09/08 1,040 1,116 1,031 1,102 303,900
2020/09/07 1,007 1,049 1,003 1,029 107,900
2020/09/04 966 1,012 965 1,001 50,000
2020/09/03 1,009 1,009 980 991 26,100
2020/09/02 1,024 1,024 997 998 36,100
2020/09/01 1,010 1,028 1,003 1,027 36,600
2020/08/31 958 1,020 958 1,020 44,200
2020/08/28 997 997 937 948 81,200
2020/08/27 1,036 1,036 994 1,005 44,100
2020/08/26 998 1,029 990 1,021 60,400
2020/08/25 1,000 1,019 987 998 66,200
2020/08/24 970 999 965 995 84,700
2020/08/21 920 940 920 939 20,500
2020/08/20 908 918 905 916 18,400
2020/08/19 910 918 904 912 7,600
2020/08/18 897 909 896 906 12,100
2020/08/17 915 920 889 899 13,100
2020/08/14 921 922 913 913 9,800
2020/08/13 928 928 910 913 20,400
2020/08/12 915 929 915 929 16,600
2020/08/11 926 932 916 919 33,800
2020/08/07 865 908 865 905 35,700
2020/08/06 867 867 857 862 5,800
2020/08/05 849 860 838 860 6,400
2020/08/04 843 853 840 840 13,000
2020/08/03 819 843 815 834 20,900
2020/07/31 855 861 808 819 46,600
2020/07/30 852 884 850 877 27,000
2020/07/29 879 881 871 871 20,000
2020/07/28 885 889 859 883 43,200
2020/07/27 862 862 838 859 15,000
2020/07/22 880 880 852 862 17,900
2020/07/21 869 877 869 876 10,200
2020/07/20 892 892 854 866 33,000
2020/07/17 899 899 874 880 15,300
2020/07/16 899 899 881 895 20,600
2020/07/15 871 895 851 871 35,900
2020/07/14 898 899 870 879 13,200
2020/07/13 845 883 845 883 22,800
2020/07/10 873 873 836 837 38,100
2020/07/09 901 901 865 873 18,900
2020/07/08 906 912 886 886 25,000
2020/07/07 887 915 880 915 30,700
2020/07/06 875 889 875 885 20,300
2020/07/03 851 882 851 882 25,500
2020/07/02 915 915 844 844 46,600
2020/07/01 915 925 893 900 54,800
2020/06/30 915 933 913 915 35,300
2020/06/29 920 928 900 909 32,300
2020/06/26 940 943 924 933 46,700
2020/06/25 938 942 904 938 59,200
2020/06/24 952 959 945 956 29,600
2020/06/23 965 965 942 944 37,500
2020/06/22 942 963 930 951 49,800
2020/06/19 905 971 901 957 122,300
2020/06/18 898 916 884 898 41,600
2020/06/17 909 914 898 909 31,100
2020/06/16 890 917 882 900 55,500
2020/06/15 853 896 850 876 77,200
2020/06/12 820 856 798 842 95,800
2020/06/11 906 906 868 873 102,700
2020/06/10 931 937 904 921 101,400
2020/06/09 1,020 1,046 935 944 476,200
2020/06/08 913 923 895 910 167,100
2020/06/05 830 870 821 870 100,100
2020/06/04 803 824 800 822 44,700
2020/06/03 810 812 786 803 22,500
2020/06/02 780 799 780 796 20,300
2020/06/01 770 788 770 780 10,300
2020/05/29 760 782 760 768 25,000
2020/05/28 794 798 770 774 34,600
2020/05/27 794 794 779 788 23,300
2020/05/26 793 808 778 794 33,100
2020/05/25 845 845 785 785 86,500
2020/05/22 762 796 760 789 111,500
2020/05/21 704 726 696 717 45,100
2020/05/20 676 698 676 698 16,700
2020/05/19 697 698 671 676 25,300
2020/05/18 672 694 665 677 20,300
2020/05/15 680 680 651 672 5,700
2020/05/14 690 698 656 665 22,200
2020/05/13 698 698 685 695 5,000
2020/05/12 709 711 677 688 15,800
2020/05/11 696 709 692 696 13,600
2020/05/08 703 703 687 695 12,100
2020/05/07 696 704 678 684 19,200
2020/05/01 662 680 643 646 18,200
2020/04/30 671 684 652 662 39,900
2020/04/28 638 667 622 667 38,200
2020/04/27 596 638 596 638 40,500
2020/04/24 600 600 578 588 11,300
2020/04/23 573 596 552 596 23,300
2020/04/22 574 575 551 563 24,600
2020/04/21 599 599 573 583 22,400
2020/04/20 590 602 590 602 12,800
2020/04/17 609 613 590 590 29,900
2020/04/16 602 602 580 599 12,700
2020/04/15 600 606 588 596 15,200
2020/04/14 602 608 585 603 23,600
2020/04/13 619 619 601 603 15,400
2020/04/10 629 629 602 618 11,600
2020/04/09 602 626 602 616 14,700
2020/04/08 579 612 565 601 30,600
2020/04/07 587 589 543 578 29,100
2020/04/06 527 574 511 570 35,200
2020/04/03 550 553 516 536 24,100
2020/04/02 580 581 551 552 28,900
2020/04/01 610 620 578 580 27,700
2020/03/31 634 638 603 627 38,400
2020/03/30 615 631 599 631 23,400
2020/03/27 625 630 591 615 36,600
2020/03/26 622 626 599 615 20,300
2020/03/25 636 636 612 636 43,800
2020/03/24 569 597 565 596 28,800
2020/03/23 552 571 520 568 34,800
2020/03/19 588 594 533 565 54,300
2020/03/18 630 638 587 593 48,400
2020/03/17 592 627 575 621 94,000
2020/03/16 576 627 550 627 76,700
2020/03/13 499 541 490 527 63,100
2020/03/12 594 594 562 578 42,300
2020/03/11 634 638 595 596 51,700
2020/03/10 579 644 577 636 54,300
2020/03/09 670 671 633 638 47,700
2020/03/06 721 722 696 704 30,700
2020/03/05 755 755 728 738 26,300
2020/03/04 718 746 714 735 25,100
2020/03/03 806 806 719 719 62,800
2020/03/02 677 734 677 731 44,600
2020/02/28 699 725 662 662 88,600
2020/02/27 809 809 752 752 40,900
2020/02/26 798 811 780 806 34,400
2020/02/25 795 824 781 810 73,500
2020/02/21 863 879 853 870 32,300
2020/02/20 900 901 860 860 36,400
2020/02/19 882 907 879 893 27,300
2020/02/18 904 919 866 880 59,900
2020/02/17 884 903 852 903 89,700
2020/02/14 915 915 869 869 43,500
2020/02/13 897 912 886 906 38,500
2020/02/12 889 895 873 891 30,800
2020/02/10 846 887 844 883 64,200
2020/02/07 852 856 832 846 35,400
2020/02/06 847 859 838 856 28,300
2020/02/05 844 858 832 832 38,400
2020/02/04 815 831 811 830 21,000
2020/02/03 797 818 789 807 46,100
2020/01/31 823 838 816 826 26,700
2020/01/30 850 865 810 824 63,500
2020/01/29 884 888 873 873 35,500
2020/01/28 850 895 842 890 55,300
2020/01/27 858 888 850 861 72,300
2020/01/24 914 914 883 893 33,200
2020/01/23 915 918 903 906 34,900
2020/01/22 938 941 916 930 30,600
2020/01/21 927 940 921 933 34,000
2020/01/20 917 970 914 929 138,600
2020/01/17 897 909 882 900 67,800
2020/01/16 876 911 875 900 140,600
2020/01/15 844 858 839 856 42,300
2020/01/14 837 840 826 840 43,500
2020/01/10 826 834 824 825 31,500
2020/01/09 821 827 817 826 30,500
2020/01/08 823 825 801 818 50,700
2020/01/07 808 824 805 820 43,800
2020/01/06 804 806 793 804 35,100

このページの先頭へ