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
2023/12/29 2,300 2,329 2,260 2,289 91,400
2023/12/28 2,234 2,304 2,230 2,299 88,800
2023/12/27 2,239 2,267 2,216 2,232 83,900
2023/12/26 2,169 2,227 2,155 2,190 94,400
2023/12/25 2,150 2,172 2,123 2,125 66,400
2023/12/22 2,089 2,175 2,086 2,164 91,400
2023/12/21 2,065 2,065 2,027 2,039 45,500
2023/12/20 2,056 2,095 2,041 2,089 51,900
2023/12/19 1,966 2,046 1,966 2,046 56,900
2023/12/18 1,989 2,003 1,951 1,959 45,000
2023/12/15 2,010 2,020 1,966 1,970 79,000
2023/12/14 2,010 2,050 1,985 2,010 114,200
2023/12/13 1,969 2,017 1,964 1,976 78,500
2023/12/12 2,018 2,045 1,912 1,931 185,500
2023/12/11 1,846 1,988 1,821 1,978 624,300
2023/12/08 1,800 1,810 1,725 1,726 143,900
2023/12/07 1,812 1,814 1,790 1,799 58,900
2023/12/06 1,785 1,812 1,784 1,812 23,900
2023/12/05 1,817 1,836 1,778 1,786 45,200
2023/12/04 1,825 1,852 1,795 1,814 78,600
2023/12/01 1,811 1,834 1,800 1,813 29,800
2023/11/30 1,802 1,807 1,782 1,807 14,000
2023/11/29 1,798 1,817 1,789 1,802 19,100
2023/11/28 1,817 1,839 1,783 1,808 58,900
2023/11/27 1,817 1,832 1,802 1,817 27,900
2023/11/24 1,804 1,819 1,796 1,817 34,500
2023/11/22 1,787 1,800 1,781 1,790 25,300
2023/11/21 1,785 1,788 1,760 1,788 20,500
2023/11/20 1,741 1,785 1,741 1,768 32,900
2023/11/17 1,695 1,741 1,685 1,741 36,800
2023/11/16 1,703 1,730 1,700 1,729 46,400
2023/11/15 1,769 1,783 1,717 1,736 67,800
2023/11/14 1,777 1,777 1,756 1,761 14,200
2023/11/13 1,771 1,777 1,754 1,765 16,700
2023/11/10 1,764 1,771 1,750 1,762 16,100
2023/11/09 1,744 1,764 1,721 1,760 20,000
2023/11/08 1,766 1,775 1,735 1,744 24,900
2023/11/07 1,761 1,772 1,757 1,757 15,500
2023/11/06 1,780 1,785 1,761 1,761 30,600
2023/11/02 1,724 1,754 1,724 1,751 45,000
2023/11/01 1,701 1,719 1,698 1,713 34,700
2023/10/31 1,682 1,695 1,642 1,695 52,300
2023/10/30 1,727 1,730 1,682 1,682 133,200
2023/10/27 1,686 1,725 1,683 1,725 39,000
2023/10/26 1,686 1,726 1,680 1,686 49,600
2023/10/25 1,730 1,730 1,695 1,709 60,600
2023/10/24 1,677 1,692 1,617 1,690 50,400
2023/10/23 1,665 1,680 1,642 1,646 32,300
2023/10/20 1,656 1,682 1,641 1,674 30,300
2023/10/19 1,656 1,676 1,644 1,657 29,500
2023/10/18 1,680 1,691 1,670 1,687 24,900
2023/10/17 1,645 1,685 1,644 1,665 35,700
2023/10/16 1,644 1,663 1,631 1,638 41,100
2023/10/13 1,706 1,706 1,674 1,684 49,500
2023/10/12 1,700 1,720 1,689 1,712 34,700
2023/10/11 1,726 1,726 1,693 1,700 27,500
2023/10/10 1,682 1,738 1,682 1,697 84,800
2023/10/06 1,650 1,659 1,633 1,637 53,700
2023/10/05 1,615 1,638 1,599 1,633 53,400
2023/10/04 1,611 1,631 1,570 1,575 125,600
2023/10/03 1,731 1,735 1,659 1,659 100,100
2023/10/02 1,808 1,809 1,752 1,752 41,400
2023/09/29 1,778 1,804 1,777 1,795 43,200
2023/09/28 1,795 1,795 1,760 1,768 29,400
2023/09/27 1,768 1,783 1,751 1,783 22,100
2023/09/26 1,818 1,818 1,773 1,775 44,400
2023/09/25 1,793 1,824 1,786 1,810 36,600
2023/09/22 1,750 1,793 1,740 1,783 33,900
2023/09/21 1,790 1,790 1,756 1,771 45,400
2023/09/20 1,813 1,826 1,796 1,797 29,200
2023/09/19 1,842 1,855 1,793 1,811 70,200
2023/09/15 1,863 1,863 1,804 1,846 112,500
2023/09/14 1,908 1,926 1,866 1,866 85,900
2023/09/13 1,854 1,945 1,849 1,880 140,100
2023/09/12 1,855 1,870 1,804 1,852 201,000
2023/09/11 1,819 1,940 1,785 1,849 830,800
2023/09/08 1,705 1,710 1,656 1,675 193,600
2023/09/07 1,721 1,731 1,700 1,705 74,800
2023/09/06 1,740 1,746 1,703 1,713 59,700
2023/09/05 1,722 1,731 1,715 1,724 30,400
2023/09/04 1,741 1,754 1,711 1,722 55,000
2023/09/01 1,697 1,724 1,681 1,724 38,600
2023/08/31 1,692 1,693 1,675 1,687 26,400
2023/08/30 1,699 1,705 1,682 1,683 26,000
2023/08/29 1,698 1,702 1,679 1,700 27,000
2023/08/28 1,700 1,700 1,672 1,694 24,900
2023/08/25 1,635 1,690 1,629 1,681 39,100
2023/08/24 1,641 1,656 1,626 1,652 51,400
2023/08/23 1,606 1,627 1,592 1,625 58,300
2023/08/22 1,695 1,696 1,607 1,614 98,700
2023/08/21 1,666 1,696 1,666 1,672 41,800
2023/08/18 1,691 1,697 1,670 1,677 54,300
2023/08/17 1,730 1,736 1,693 1,726 39,700
2023/08/16 1,729 1,762 1,722 1,738 40,500
2023/08/15 1,751 1,753 1,731 1,733 34,600
2023/08/14 1,779 1,779 1,734 1,748 52,000
2023/08/10 1,769 1,790 1,735 1,783 52,600
2023/08/09 1,717 1,775 1,717 1,773 54,600
2023/08/08 1,722 1,739 1,716 1,728 42,200
2023/08/07 1,730 1,735 1,711 1,722 47,300
2023/08/04 1,770 1,789 1,740 1,754 40,100
2023/08/03 1,770 1,780 1,755 1,774 43,400
2023/08/02 1,800 1,804 1,776 1,778 41,300
2023/08/01 1,828 1,834 1,801 1,805 38,900
2023/07/31 1,781 1,831 1,781 1,828 71,400
2023/07/28 1,794 1,816 1,751 1,780 230,600
2023/07/27 1,897 1,906 1,870 1,874 95,800
2023/07/26 1,885 1,899 1,853 1,897 71,800
2023/07/25 1,922 1,922 1,882 1,890 110,400
2023/07/24 1,906 1,936 1,888 1,915 138,800
2023/07/21 1,915 1,915 1,864 1,888 113,600
2023/07/20 1,909 1,926 1,889 1,900 91,000
2023/07/19 1,879 1,896 1,865 1,892 57,500
2023/07/18 1,853 1,882 1,853 1,865 62,600
2023/07/14 1,863 1,863 1,810 1,837 78,700
2023/07/13 1,832 1,863 1,799 1,863 66,200
2023/07/12 1,896 1,896 1,828 1,833 106,300
2023/07/11 1,886 1,915 1,875 1,883 98,500
2023/07/10 1,842 1,880 1,837 1,862 74,200
2023/07/07 1,809 1,861 1,790 1,842 70,300
2023/07/06 1,869 1,872 1,827 1,836 82,900
2023/07/05 1,880 1,885 1,838 1,873 82,100
2023/07/04 1,814 1,861 1,807 1,857 58,300
2023/07/03 1,807 1,835 1,794 1,814 98,100
2023/06/30 1,730 1,789 1,720 1,789 80,200
2023/06/29 1,712 1,738 1,710 1,730 46,000
2023/06/28 1,698 1,705 1,671 1,690 48,500
2023/06/27 1,694 1,700 1,661 1,687 44,500
2023/06/26 1,698 1,724 1,666 1,707 56,500
2023/06/23 1,774 1,779 1,698 1,718 68,800
2023/06/22 1,794 1,799 1,748 1,754 80,900
2023/06/21 1,770 1,794 1,757 1,794 47,800
2023/06/20 1,742 1,779 1,735 1,777 62,600
2023/06/19 1,799 1,800 1,717 1,741 96,300
2023/06/16 1,730 1,763 1,707 1,763 74,400
2023/06/15 1,708 1,743 1,699 1,718 78,000
2023/06/14 1,763 1,765 1,642 1,674 156,200
2023/06/13 1,701 1,748 1,687 1,732 113,500
2023/06/12 1,677 1,716 1,652 1,700 170,700
2023/06/09 1,683 1,749 1,601 1,652 765,200
2023/06/08 1,535 1,552 1,510 1,523 162,500
2023/06/07 1,536 1,563 1,516 1,527 85,700
2023/06/06 1,520 1,537 1,505 1,530 79,100
2023/06/05 1,519 1,539 1,502 1,533 71,000
2023/06/02 1,458 1,494 1,456 1,480 32,900
2023/06/01 1,473 1,485 1,447 1,455 37,900
2023/05/31 1,490 1,514 1,470 1,473 35,800
2023/05/30 1,492 1,505 1,481 1,490 39,200
2023/05/29 1,500 1,500 1,462 1,492 42,000
2023/05/26 1,505 1,518 1,473 1,484 51,900
2023/05/25 1,466 1,520 1,449 1,495 99,000
2023/05/24 1,435 1,455 1,421 1,449 34,100
2023/05/23 1,470 1,492 1,437 1,447 51,000
2023/05/22 1,470 1,476 1,455 1,470 36,100
2023/05/19 1,465 1,489 1,451 1,476 47,600
2023/05/18 1,463 1,464 1,445 1,456 42,400
2023/05/17 1,491 1,499 1,446 1,450 69,800
2023/05/16 1,450 1,505 1,450 1,505 122,400
2023/05/15 1,445 1,455 1,434 1,441 40,300
2023/05/12 1,428 1,441 1,417 1,441 40,100
2023/05/11 1,415 1,440 1,414 1,424 46,400
2023/05/10 1,396 1,411 1,381 1,410 56,900
2023/05/09 1,378 1,396 1,375 1,396 43,600
2023/05/08 1,340 1,367 1,340 1,365 31,000
2023/05/02 1,334 1,349 1,327 1,340 26,500
2023/05/01 1,343 1,344 1,326 1,336 37,100
2023/04/28 1,349 1,359 1,332 1,344 35,100
2023/04/27 1,342 1,342 1,324 1,330 74,500
2023/04/26 1,358 1,363 1,342 1,346 44,100
2023/04/25 1,382 1,392 1,350 1,368 52,300
2023/04/24 1,365 1,383 1,365 1,382 29,400
2023/04/21 1,391 1,391 1,361 1,364 49,400
2023/04/20 1,351 1,409 1,351 1,391 105,400
2023/04/19 1,357 1,358 1,342 1,354 25,300
2023/04/18 1,349 1,353 1,335 1,340 34,600
2023/04/17 1,350 1,350 1,331 1,342 37,000
2023/04/14 1,355 1,357 1,342 1,342 25,000
2023/04/13 1,352 1,352 1,335 1,348 14,300
2023/04/12 1,340 1,355 1,331 1,347 30,400
2023/04/11 1,342 1,342 1,321 1,337 28,900
2023/04/10 1,306 1,321 1,301 1,321 27,000
2023/04/07 1,315 1,321 1,289 1,297 38,700
2023/04/06 1,316 1,335 1,307 1,320 32,300
2023/04/05 1,340 1,360 1,326 1,329 42,900
2023/04/04 1,358 1,361 1,338 1,346 44,700
2023/04/03 1,370 1,392 1,349 1,358 59,700
2023/03/31 1,361 1,372 1,340 1,354 61,400
2023/03/30 1,315 1,380 1,315 1,372 101,200
2023/03/29 1,283 1,315 1,269 1,313 64,400
2023/03/28 1,321 1,321 1,291 1,299 50,600
2023/03/27 1,309 1,325 1,299 1,325 62,200
2023/03/24 1,310 1,315 1,293 1,307 61,500
2023/03/23 1,313 1,349 1,293 1,308 156,000
2023/03/22 1,300 1,327 1,272 1,326 89,300
2023/03/20 1,290 1,311 1,264 1,286 83,700
2023/03/17 1,275 1,322 1,271 1,292 209,200
2023/03/16 1,237 1,314 1,220 1,245 515,200
2023/03/15 1,339 1,340 1,172 1,260 1,194,600
2023/03/14 1,063 1,069 1,029 1,040 172,300
2023/03/13 1,070 1,074 1,056 1,074 39,500
2023/03/10 1,087 1,093 1,074 1,083 41,300
2023/03/09 1,104 1,109 1,087 1,097 34,500
2023/03/08 1,078 1,108 1,078 1,104 27,400
2023/03/07 1,081 1,092 1,073 1,082 35,900
2023/03/06 1,085 1,085 1,077 1,085 20,600
2023/03/03 1,069 1,088 1,068 1,082 51,700
2023/03/02 1,076 1,082 1,056 1,063 35,900
2023/03/01 1,088 1,100 1,071 1,077 46,000
2023/02/28 1,110 1,116 1,089 1,092 33,800
2023/02/27 1,123 1,131 1,101 1,110 42,700
2023/02/24 1,102 1,134 1,100 1,124 61,900
2023/02/22 1,076 1,107 1,076 1,106 57,600
2023/02/21 1,079 1,092 1,074 1,090 62,700
2023/02/20 1,077 1,096 1,063 1,084 86,000
2023/02/17 1,046 1,073 1,031 1,069 169,500
2023/02/16 997 1,059 996 1,055 176,700
2023/02/15 1,012 1,012 989 996 74,400
2023/02/14 1,006 1,013 1,001 1,004 29,700
2023/02/13 1,015 1,021 1,003 1,003 44,800
2023/02/10 1,010 1,015 1,002 1,011 40,000
2023/02/09 995 1,009 994 1,009 46,400
2023/02/08 995 998 992 997 15,700
2023/02/07 1,002 1,007 991 994 41,300
2023/02/06 1,000 1,003 997 997 23,200
2023/02/03 1,015 1,015 993 998 21,600
2023/02/02 1,010 1,024 1,002 1,004 83,400
2023/02/01 1,000 1,016 1,000 1,007 83,100
2023/01/31 990 1,000 987 997 49,800
2023/01/30 990 997 983 988 142,800
2023/01/27 1,013 1,018 1,011 1,014 94,900
2023/01/26 1,022 1,022 1,011 1,016 74,900
2023/01/25 1,020 1,026 1,018 1,021 47,100
2023/01/24 1,028 1,029 1,018 1,023 49,400
2023/01/23 1,037 1,039 1,020 1,028 59,200
2023/01/20 1,015 1,031 1,015 1,029 32,700
2023/01/19 1,018 1,022 1,013 1,017 36,900
2023/01/18 1,022 1,024 1,013 1,021 25,300
2023/01/17 1,011 1,022 1,011 1,020 34,900
2023/01/16 1,015 1,018 1,011 1,011 32,900
2023/01/13 1,015 1,022 1,012 1,015 36,700
2023/01/12 1,032 1,035 1,018 1,021 31,300
2023/01/11 1,029 1,040 1,028 1,029 37,200
2023/01/10 1,021 1,029 1,014 1,029 57,000
2023/01/06 1,011 1,011 1,000 1,006 21,200
2023/01/05 1,030 1,030 1,000 1,003 51,900
2023/01/04 1,029 1,031 1,015 1,021 52,300

このページの先頭へ