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
2022/12/30 1,011 1,027 1,010 1,021 62,900
2022/12/29 1,003 1,007 997 1,005 51,400
2022/12/28 1,010 1,010 990 1,003 40,800
2022/12/27 1,005 1,009 999 1,005 22,900
2022/12/26 988 997 979 997 33,100
2022/12/23 975 983 969 980 26,900
2022/12/22 981 987 977 982 94,900
2022/12/21 975 978 964 972 42,200
2022/12/20 1,005 1,010 963 975 110,900
2022/12/19 1,007 1,018 1,002 1,002 38,500
2022/12/16 1,007 1,012 1,001 1,012 54,900
2022/12/15 1,000 1,014 999 1,011 35,700
2022/12/14 1,013 1,014 993 997 55,200
2022/12/13 1,014 1,020 1,000 1,001 42,100
2022/12/12 1,005 1,030 998 1,013 90,300
2022/12/09 1,010 1,023 999 1,005 246,300
2022/12/08 1,058 1,062 1,035 1,048 87,100
2022/12/07 1,035 1,059 1,033 1,057 31,300
2022/12/06 1,032 1,042 1,021 1,039 27,000
2022/12/05 1,048 1,054 1,032 1,038 28,800
2022/12/02 1,070 1,071 1,042 1,048 47,700
2022/12/01 1,066 1,084 1,054 1,080 54,600
2022/11/30 1,040 1,058 1,035 1,052 35,000
2022/11/29 1,033 1,045 1,026 1,036 21,400
2022/11/28 1,058 1,058 1,032 1,033 35,800
2022/11/25 1,032 1,068 1,023 1,058 71,200
2022/11/24 1,008 1,033 1,005 1,030 56,600
2022/11/22 1,010 1,015 999 1,001 27,900
2022/11/21 1,004 1,009 998 1,000 26,100
2022/11/18 991 998 990 993 25,900
2022/11/17 980 993 979 989 18,500
2022/11/16 989 989 974 977 17,300
2022/11/15 987 987 976 983 24,300
2022/11/14 1,008 1,008 987 989 23,700
2022/11/11 1,009 1,009 995 1,000 24,100
2022/11/10 990 994 988 988 21,100
2022/11/09 1,003 1,005 986 991 18,000
2022/11/08 1,000 1,004 990 994 40,800
2022/11/07 978 1,000 978 1,000 24,300
2022/11/04 986 993 967 972 41,000
2022/11/02 1,000 1,007 988 997 29,400
2022/11/01 1,010 1,010 995 1,001 18,700
2022/10/31 1,008 1,011 997 1,008 37,100
2022/10/28 1,018 1,019 990 993 60,600
2022/10/27 1,021 1,039 1,014 1,018 28,500
2022/10/26 1,057 1,060 1,011 1,021 63,100
2022/10/25 1,025 1,056 1,020 1,040 103,400
2022/10/24 1,011 1,035 1,002 1,016 80,800
2022/10/21 984 1,010 984 1,006 67,300
2022/10/20 973 981 973 980 22,200
2022/10/19 983 993 971 971 50,800
2022/10/18 978 984 967 984 43,900
2022/10/17 946 965 943 965 36,700
2022/10/14 953 967 944 957 45,500
2022/10/13 945 953 939 948 44,500
2022/10/12 942 951 940 945 36,000
2022/10/11 952 962 939 943 50,400
2022/10/07 960 968 952 965 67,800
2022/10/06 987 993 974 974 29,600
2022/10/05 990 997 986 986 27,900
2022/10/04 978 993 978 989 41,400
2022/10/03 981 982 961 972 79,100
2022/09/30 999 999 981 982 40,700
2022/09/29 991 1,016 991 1,006 72,800
2022/09/28 1,006 1,013 972 986 104,800
2022/09/27 988 1,016 988 1,010 83,500
2022/09/26 984 997 979 988 49,500
2022/09/22 970 1,000 967 989 42,200
2022/09/21 980 980 965 978 33,900
2022/09/20 980 988 968 987 120,100
2022/09/16 985 985 962 965 51,300
2022/09/15 986 1,004 980 986 65,800
2022/09/14 975 997 960 975 61,100
2022/09/13 997 1,017 985 990 131,200
2022/09/12 954 1,005 950 994 237,100
2022/09/09 966 968 926 948 274,700
2022/09/08 951 976 951 965 168,800
2022/09/07 960 960 940 951 76,800
2022/09/06 968 972 955 960 79,900
2022/09/05 939 971 936 962 173,000
2022/09/02 958 959 931 939 72,200
2022/09/01 964 967 939 943 108,600
2022/08/31 938 974 938 969 107,900
2022/08/30 930 946 930 944 56,200
2022/08/29 904 948 904 936 129,000
2022/08/26 931 936 927 933 52,000
2022/08/25 918 931 917 926 84,300
2022/08/24 918 923 912 920 44,300
2022/08/23 905 924 905 919 54,800
2022/08/22 911 913 900 912 49,300
2022/08/19 899 918 899 911 110,300
2022/08/18 892 899 885 897 44,800
2022/08/17 893 898 890 896 41,800
2022/08/16 898 898 888 893 32,000
2022/08/15 893 901 891 897 45,300
2022/08/12 895 898 889 894 39,800
2022/08/10 892 893 888 890 37,800
2022/08/09 902 905 893 893 46,100
2022/08/08 898 904 892 902 70,100
2022/08/05 895 900 892 898 28,900
2022/08/04 886 905 886 895 76,800
2022/08/03 900 900 883 886 53,500
2022/08/02 893 902 891 895 83,500
2022/08/01 886 898 881 896 77,200
2022/07/29 896 896 880 880 103,900
2022/07/28 907 907 892 896 145,500
2022/07/27 925 937 923 934 160,400
2022/07/26 921 928 915 925 98,300
2022/07/25 930 933 914 921 157,200
2022/07/22 928 928 915 922 86,500
2022/07/21 916 928 912 925 68,300
2022/07/20 920 921 911 919 71,600
2022/07/19 920 921 910 910 83,400
2022/07/15 922 927 904 914 93,200
2022/07/14 907 930 907 922 231,500
2022/07/13 895 896 887 895 79,600
2022/07/12 885 892 881 891 59,800
2022/07/11 885 893 878 887 88,500
2022/07/08 881 883 875 875 104,000
2022/07/07 874 878 870 878 29,900
2022/07/06 874 877 870 871 38,300
2022/07/05 878 882 874 875 41,200
2022/07/04 880 880 870 878 45,100
2022/07/01 877 877 863 869 52,800
2022/06/30 883 885 865 880 82,900
2022/06/29 868 886 861 886 116,600
2022/06/28 866 872 862 866 59,100
2022/06/27 860 875 860 866 102,000
2022/06/24 849 857 848 850 61,600
2022/06/23 848 854 843 849 46,200
2022/06/22 851 856 842 847 40,100
2022/06/21 848 855 842 848 57,700
2022/06/20 840 844 830 836 33,200
2022/06/17 829 840 825 834 64,000
2022/06/16 841 851 839 844 42,800
2022/06/15 838 840 830 832 50,600
2022/06/14 845 845 831 839 95,100
2022/06/13 852 860 844 853 81,600
2022/06/10 841 857 832 853 137,900
2022/06/09 841 859 839 841 284,800
2022/06/08 860 866 853 866 175,600
2022/06/07 854 857 848 854 74,000
2022/06/06 852 860 848 853 57,300
2022/06/03 852 860 846 851 80,300
2022/06/02 846 849 842 846 35,800
2022/06/01 848 854 842 847 56,900
2022/05/31 848 848 840 847 26,700
2022/05/30 837 849 837 849 59,500
2022/05/27 841 841 833 835 23,700
2022/05/26 842 842 835 837 39,900
2022/05/25 849 849 833 837 47,300
2022/05/24 849 849 838 842 55,700
2022/05/23 849 855 846 850 49,500
2022/05/20 838 845 832 845 41,000
2022/05/19 836 838 832 836 29,500
2022/05/18 845 849 839 839 56,100
2022/05/17 839 844 834 840 44,300
2022/05/16 842 845 835 839 47,300
2022/05/13 837 842 827 831 42,600
2022/05/12 839 839 828 830 28,900
2022/05/11 836 848 829 839 73,800
2022/05/10 832 839 824 833 44,200
2022/05/09 838 839 828 832 51,600
2022/05/06 836 839 832 838 44,700
2022/05/02 829 837 827 831 59,200
2022/04/28 824 829 822 829 62,700
2022/04/27 820 824 814 824 58,800
2022/04/26 823 823 819 823 43,000
2022/04/25 822 826 818 820 54,000
2022/04/22 822 825 819 823 65,200
2022/04/21 825 826 820 824 46,600
2022/04/20 830 830 820 824 86,200
2022/04/19 828 828 823 828 62,300
2022/04/18 824 828 819 823 186,600
2022/04/15 853 866 841 844 80,100
2022/04/14 842 860 842 859 31,000
2022/04/13 848 863 835 842 52,700
2022/04/12 840 846 830 835 112,500
2022/04/11 870 875 852 854 52,000
2022/04/08 883 893 875 876 21,600
2022/04/07 891 893 876 883 16,200
2022/04/06 903 903 883 900 17,400
2022/04/05 880 894 874 890 33,800
2022/04/04 881 885 861 873 72,700
2022/04/01 900 907 887 904 12,800
2022/03/31 899 912 895 903 21,900
2022/03/30 886 903 883 903 21,500
2022/03/29 890 901 885 896 30,300
2022/03/28 898 898 886 887 11,000
2022/03/25 909 909 892 893 24,400
2022/03/24 900 902 884 900 30,300
2022/03/23 891 904 891 901 22,800
2022/03/22 908 908 878 884 44,600
2022/03/18 889 898 880 896 15,300
2022/03/17 890 890 878 886 16,200
2022/03/16 890 890 864 880 29,200
2022/03/15 881 891 874 885 38,400
2022/03/14 868 880 855 873 31,500
2022/03/11 847 866 847 858 10,700
2022/03/10 845 869 845 862 20,300
2022/03/09 858 858 832 836 13,800
2022/03/08 823 843 816 828 19,900
2022/03/07 863 863 823 838 29,900
2022/03/04 884 884 855 863 16,700
2022/03/03 875 885 874 875 8,200
2022/03/02 874 883 870 874 14,000
2022/03/01 912 912 885 886 15,900
2022/02/28 888 907 886 907 21,700
2022/02/25 888 889 880 888 10,900
2022/02/24 872 885 868 882 10,300
2022/02/22 876 884 870 878 68,100
2022/02/21 883 885 872 875 8,700
2022/02/18 861 881 860 878 18,600
2022/02/17 878 887 867 867 10,200
2022/02/16 859 882 859 881 17,200
2022/02/15 867 872 851 856 15,700
2022/02/14 882 882 867 867 14,900
2022/02/10 895 897 883 888 8,600
2022/02/09 883 896 877 896 12,700
2022/02/08 890 899 876 883 15,700
2022/02/07 880 897 879 889 20,100
2022/02/04 871 877 868 875 12,600
2022/02/03 876 878 864 871 11,800
2022/02/02 868 878 862 877 21,700
2022/02/01 874 874 854 862 18,700
2022/01/31 854 873 854 869 20,200
2022/01/28 855 862 839 854 38,300
2022/01/27 907 907 861 862 50,700
2022/01/26 903 908 894 896 21,800
2022/01/25 909 909 891 896 23,400
2022/01/24 905 906 889 904 21,400
2022/01/21 861 883 860 882 12,900
2022/01/20 870 886 863 867 13,200
2022/01/19 890 892 854 859 30,300
2022/01/18 901 903 887 893 11,100
2022/01/17 917 919 886 892 33,600
2022/01/14 901 916 899 914 26,700
2022/01/13 907 919 903 909 32,100
2022/01/12 903 911 900 904 20,200
2022/01/11 898 898 881 889 17,900
2022/01/07 916 922 896 898 21,300
2022/01/06 902 921 893 911 36,100
2022/01/05 930 939 906 914 60,700
2022/01/04 876 930 870 930 83,200

このページの先頭へ