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
2021/12/30 862 880 862 876 12,400
2021/12/29 844 873 844 873 21,800
2021/12/28 840 845 839 844 10,300
2021/12/27 839 839 830 835 7,100
2021/12/24 836 840 834 834 14,800
2021/12/23 834 835 832 832 6,100
2021/12/22 832 840 826 830 26,300
2021/12/21 822 831 822 829 5,500
2021/12/20 836 837 822 822 11,700
2021/12/17 830 839 829 836 14,300
2021/12/16 842 847 827 832 15,800
2021/12/15 821 844 821 843 13,200
2021/12/14 835 835 815 818 21,200
2021/12/13 847 855 835 839 17,400
2021/12/10 878 878 845 847 29,400
2021/12/09 855 866 831 866 79,600
2021/12/08 870 882 855 855 41,400
2021/12/07 839 868 839 868 12,500
2021/12/06 843 850 837 839 9,700
2021/12/03 809 832 809 832 12,100
2021/12/02 821 837 813 813 8,200
2021/12/01 825 825 800 823 26,600
2021/11/30 827 842 825 825 17,500
2021/11/29 841 852 825 825 18,600
2021/11/26 869 869 844 851 17,100
2021/11/25 849 865 844 865 17,200
2021/11/24 840 845 832 845 12,400
2021/11/22 838 842 826 837 25,200
2021/11/19 853 859 851 851 9,300
2021/11/18 860 866 854 858 18,900
2021/11/17 867 867 855 863 8,200
2021/11/16 883 888 850 852 112,600
2021/11/15 883 888 874 878 9,400
2021/11/12 878 878 874 877 3,100
2021/11/11 875 878 873 873 3,500
2021/11/10 879 879 871 875 5,900
2021/11/09 876 876 869 869 3,000
2021/11/08 883 884 875 875 8,000
2021/11/05 884 884 872 880 10,500
2021/11/04 868 885 867 884 19,700
2021/11/02 876 881 870 879 11,300
2021/11/01 875 876 868 876 6,400
2021/10/29 876 877 865 869 5,500
2021/10/28 876 881 876 879 5,300
2021/10/27 878 881 876 881 3,800
2021/10/26 875 881 870 878 6,900
2021/10/25 881 882 867 873 22,400
2021/10/22 862 867 861 866 5,900
2021/10/21 871 875 864 864 8,200
2021/10/20 875 875 868 870 6,200
2021/10/19 865 873 861 873 9,800
2021/10/18 869 869 861 863 7,400
2021/10/15 860 864 857 861 8,200
2021/10/14 851 862 848 855 9,600
2021/10/13 860 863 851 851 7,200
2021/10/12 856 861 853 861 8,800
2021/10/11 858 864 853 856 10,500
2021/10/08 848 854 842 848 12,300
2021/10/07 841 850 839 846 11,400
2021/10/06 852 859 837 841 28,100
2021/10/05 846 860 835 852 12,300
2021/10/04 865 865 843 860 36,000
2021/10/01 866 874 853 865 26,600
2021/09/30 860 880 859 871 23,400
2021/09/29 860 865 851 859 15,300
2021/09/28 876 876 857 870 24,400
2021/09/27 863 886 844 881 127,600
2021/09/24 857 861 855 861 19,200
2021/09/22 865 865 843 850 27,400
2021/09/21 858 873 856 866 72,000
2021/09/17 867 881 863 881 25,000
2021/09/16 865 870 853 870 19,500
2021/09/15 860 864 857 863 17,600
2021/09/14 867 869 859 869 18,400
2021/09/13 873 877 862 867 36,200
2021/09/10 890 890 867 872 55,300
2021/09/09 905 915 869 885 198,000
2021/09/08 882 891 877 890 74,300
2021/09/07 872 882 869 877 47,000
2021/09/06 870 874 863 868 36,300
2021/09/03 830 857 826 854 49,900
2021/09/02 837 837 825 830 13,500
2021/09/01 823 839 821 837 26,600
2021/08/31 812 819 810 819 13,600
2021/08/30 809 815 801 812 12,100
2021/08/27 796 804 793 803 9,700
2021/08/26 806 810 796 800 15,200
2021/08/25 810 810 797 802 7,100
2021/08/24 802 803 795 802 9,400
2021/08/23 806 806 791 796 6,000
2021/08/20 806 813 791 793 8,100
2021/08/19 816 820 807 808 6,400
2021/08/18 802 814 798 814 9,400
2021/08/17 809 809 795 795 7,900
2021/08/16 814 814 802 803 13,900
2021/08/13 799 810 798 810 14,200
2021/08/12 807 808 799 800 7,600
2021/08/11 808 808 800 806 5,600
2021/08/10 791 801 791 800 6,700
2021/08/06 792 792 784 788 4,500
2021/08/05 790 798 782 782 8,300
2021/08/04 807 807 790 790 12,300
2021/08/03 808 808 800 800 10,400
2021/08/02 814 814 806 813 13,700
2021/07/30 830 832 809 810 12,900
2021/07/29 836 836 827 831 9,800
2021/07/28 848 848 838 840 8,900
2021/07/27 848 849 843 849 5,400
2021/07/26 837 844 837 839 7,400
2021/07/21 830 839 830 836 9,000
2021/07/20 831 832 827 827 10,000
2021/07/19 837 837 830 837 6,900
2021/07/16 836 844 836 837 5,700
2021/07/15 848 850 836 836 4,200
2021/07/14 842 849 842 844 6,400
2021/07/13 850 850 843 845 7,800
2021/07/12 842 852 842 846 10,800
2021/07/09 844 844 827 839 20,700
2021/07/08 869 869 836 836 33,800
2021/07/07 863 874 863 866 5,200
2021/07/06 875 875 864 864 6,600
2021/07/05 876 879 874 875 9,500
2021/07/02 842 867 842 867 12,500
2021/07/01 858 858 843 843 17,700
2021/06/30 865 865 858 858 6,800
2021/06/29 870 870 865 865 3,500
2021/06/28 864 871 863 865 11,400
2021/06/25 873 873 863 863 10,500
2021/06/24 866 866 860 863 4,400
2021/06/23 878 878 868 868 9,400
2021/06/22 860 869 859 867 13,400
2021/06/21 875 875 855 855 18,700
2021/06/18 889 889 881 881 9,300
2021/06/17 890 890 880 887 18,300
2021/06/16 894 894 886 892 13,800
2021/06/15 870 893 870 892 53,300
2021/06/14 856 866 854 865 35,500
2021/06/11 879 879 850 850 43,400
2021/06/10 848 852 843 846 24,500
2021/06/09 881 885 850 854 118,000
2021/06/08 842 843 833 843 21,700
2021/06/07 835 840 831 840 21,400
2021/06/04 827 830 825 830 1,800
2021/06/03 818 828 818 827 4,900
2021/06/02 809 826 809 818 19,000
2021/06/01 808 813 806 811 6,600
2021/05/31 821 821 809 810 7,500
2021/05/28 810 821 810 821 18,900
2021/05/27 825 825 814 816 6,700
2021/05/26 827 827 818 819 2,600
2021/05/25 834 834 817 822 23,600
2021/05/24 815 819 810 819 5,200
2021/05/21 804 812 803 809 9,400
2021/05/20 802 808 795 802 8,700
2021/05/19 801 803 789 789 4,900
2021/05/18 777 791 777 785 4,700
2021/05/17 791 793 777 780 7,800
2021/05/14 776 788 776 785 7,800
2021/05/13 803 803 773 774 25,100
2021/05/12 802 804 790 802 15,100
2021/05/11 816 817 801 801 9,600
2021/05/10 811 816 808 813 13,000
2021/05/07 800 812 799 808 10,400
2021/05/06 801 805 800 801 10,800
2021/04/30 801 809 800 804 10,800
2021/04/28 807 807 801 801 8,000
2021/04/27 813 813 803 803 9,900
2021/04/26 814 816 805 808 14,300
2021/04/23 816 817 807 808 8,900
2021/04/22 824 824 808 813 9,300
2021/04/21 819 820 806 813 23,100
2021/04/20 832 832 825 825 5,200
2021/04/19 833 839 828 831 11,000
2021/04/16 833 838 832 832 7,000
2021/04/15 837 843 830 838 24,000
2021/04/14 832 839 819 838 24,000
2021/04/13 824 827 818 821 13,200
2021/04/12 830 830 817 818 10,500
2021/04/09 828 828 822 825 21,200
2021/04/08 842 842 823 824 21,200
2021/04/07 825 843 824 842 19,900
2021/04/06 834 837 824 829 24,800
2021/04/05 837 837 828 834 12,400
2021/04/02 834 835 828 831 10,300
2021/04/01 835 841 825 828 16,700
2021/03/31 833 850 825 835 24,700
2021/03/30 817 836 817 833 20,500
2021/03/29 840 840 818 831 28,600
2021/03/26 834 843 831 840 24,300
2021/03/25 816 834 812 834 24,700
2021/03/24 830 835 809 812 49,300
2021/03/23 847 850 830 830 45,900
2021/03/22 855 855 845 845 28,000
2021/03/19 852 858 848 855 32,900
2021/03/18 845 857 843 853 29,400
2021/03/17 850 855 842 845 21,300
2021/03/16 835 860 833 850 69,400
2021/03/15 885 893 877 883 55,400
2021/03/12 873 885 868 885 25,300
2021/03/11 873 876 867 871 27,700
2021/03/10 867 872 852 871 21,600
2021/03/09 846 868 838 867 35,200
2021/03/08 845 853 834 840 32,300
2021/03/05 849 850 821 845 34,600
2021/03/04 844 853 838 853 30,300
2021/03/03 859 859 841 852 18,000
2021/03/02 859 874 852 859 45,100
2021/03/01 865 874 857 874 30,800
2021/02/26 850 864 847 857 32,600
2021/02/25 873 873 861 863 14,000
2021/02/24 843 871 842 871 36,700
2021/02/22 839 849 833 838 25,700
2021/02/19 833 841 824 833 26,000
2021/02/18 864 864 829 833 59,100
2021/02/17 875 878 853 867 40,800
2021/02/16 902 902 871 875 58,800
2021/02/15 899 905 892 902 24,500
2021/02/12 892 906 890 901 26,500
2021/02/10 890 905 888 897 20,700
2021/02/09 898 898 888 896 13,600
2021/02/08 888 903 888 898 43,500
2021/02/05 887 891 880 890 20,800
2021/02/04 880 886 872 886 20,900
2021/02/03 893 896 870 880 30,900
2021/02/02 881 892 874 891 19,200
2021/02/01 862 886 856 881 34,000
2021/01/29 886 889 863 863 28,300
2021/01/28 872 894 872 886 43,900
2021/01/27 899 905 895 905 25,700
2021/01/26 907 907 892 899 16,100
2021/01/25 893 904 893 899 14,500
2021/01/22 896 900 890 893 26,000
2021/01/21 893 902 893 895 9,800
2021/01/20 896 899 891 893 19,300
2021/01/19 900 904 892 896 17,000
2021/01/18 895 902 890 898 15,500
2021/01/15 884 894 881 890 16,500
2021/01/14 892 897 881 885 34,700
2021/01/13 894 899 888 891 19,100
2021/01/12 907 907 887 892 29,300
2021/01/08 900 909 890 904 34,200
2021/01/07 910 919 904 906 22,000
2021/01/06 903 915 897 904 20,500
2021/01/05 914 914 892 899 27,900
2021/01/04 924 924 895 915 26,300

このページの先頭へ