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
2026/06/25 1,937 1,938 1,923 1,923 8,700
2026/06/24 1,913 1,938 1,913 1,928 15,200
2026/06/23 1,930 1,930 1,910 1,929 15,300
2026/06/22 1,933 1,938 1,916 1,920 15,700
2026/06/19 1,933 1,936 1,916 1,933 15,800
2026/06/18 1,933 1,943 1,927 1,929 13,200
2026/06/17 1,903 1,936 1,903 1,927 36,700
2026/06/16 1,915 1,950 1,889 1,903 69,800
2026/06/15 1,899 1,915 1,895 1,913 32,400
2026/06/12 1,903 1,930 1,893 1,906 44,300
2026/06/11 1,928 1,929 1,899 1,929 19,900
2026/06/10 1,906 1,997 1,898 1,940 75,300
2026/06/09 1,918 1,918 1,902 1,902 6,700
2026/06/08 1,900 1,919 1,890 1,902 15,400
2026/06/05 1,893 1,921 1,892 1,911 16,300
2026/06/04 1,902 1,905 1,891 1,894 19,200
2026/06/03 1,900 1,914 1,890 1,909 16,900
2026/06/02 1,921 1,921 1,901 1,901 22,700
2026/06/01 1,935 1,949 1,922 1,925 13,500
2026/05/29 1,956 1,966 1,932 1,942 17,600
2026/05/28 1,922 1,951 1,922 1,944 10,000
2026/05/27 1,925 1,937 1,923 1,937 9,500
2026/05/26 1,915 1,938 1,914 1,924 11,000
2026/05/25 1,969 1,969 1,917 1,917 33,800
2026/05/22 1,925 1,936 1,911 1,929 12,500
2026/05/21 1,922 1,928 1,913 1,917 7,400
2026/05/20 1,920 1,926 1,892 1,905 20,400
2026/05/19 1,910 1,932 1,910 1,925 14,700
2026/05/18 1,910 1,922 1,904 1,909 13,600
2026/05/15 1,904 1,934 1,904 1,922 13,200
2026/05/14 1,918 1,929 1,902 1,908 18,900
2026/05/13 1,915 1,922 1,910 1,918 9,600
2026/05/12 1,918 1,922 1,903 1,914 8,500
2026/05/11 1,922 1,935 1,910 1,915 9,400
2026/05/08 1,890 1,922 1,889 1,906 8,500
2026/05/07 1,895 1,898 1,885 1,894 15,600
2026/05/01 1,909 1,910 1,891 1,891 18,300
2026/04/30 1,904 1,909 1,896 1,909 9,500
2026/04/28 1,893 1,910 1,893 1,907 6,000
2026/04/27 1,910 1,917 1,893 1,893 23,700
2026/04/24 1,920 1,920 1,902 1,906 12,800
2026/04/23 1,920 1,927 1,905 1,910 13,200
2026/04/22 1,937 1,937 1,926 1,930 7,600
2026/04/21 1,949 1,952 1,930 1,937 23,400
2026/04/20 1,949 1,958 1,945 1,949 12,600
2026/04/17 1,949 1,960 1,948 1,948 10,900
2026/04/16 1,963 1,967 1,948 1,949 13,300
2026/04/15 1,958 1,971 1,948 1,960 28,200
2026/04/14 1,952 1,971 1,952 1,958 17,100
2026/04/13 1,960 1,970 1,953 1,957 9,500
2026/04/10 1,987 1,990 1,958 1,960 14,600
2026/04/09 1,987 1,987 1,970 1,979 11,400
2026/04/08 1,980 1,989 1,964 1,978 29,600
2026/04/07 1,961 1,977 1,960 1,968 13,100
2026/04/06 1,960 1,966 1,957 1,960 12,800
2026/04/03 1,955 1,965 1,948 1,950 10,900
2026/03/27 1,922 1,939 1,916 1,931 21,900
2026/03/26 1,957 1,957 1,919 1,930 19,300
2026/03/25 1,948 1,959 1,940 1,949 27,500
2026/03/24 1,932 1,943 1,921 1,933 36,300
2026/03/23 1,950 1,950 1,905 1,913 60,400
2026/03/19 1,970 1,982 1,940 1,940 44,400
2026/03/18 1,965 1,975 1,957 1,966 30,300
2026/03/17 1,948 1,979 1,947 1,956 43,900
2026/03/16 1,948 1,954 1,931 1,936 34,700
2026/03/13 1,945 1,990 1,930 1,949 76,400
2026/03/12 1,980 1,980 1,947 1,953 31,400
2026/03/11 2,000 2,003 1,977 1,980 24,700
2026/03/10 2,016 2,019 1,981 1,987 17,900
2026/03/09 1,962 1,979 1,947 1,977 53,600
2026/03/06 2,000 2,016 1,990 2,012 12,700
2026/03/05 1,994 2,015 1,980 2,005 22,000
2026/03/04 1,961 1,975 1,919 1,947 72,700
2026/03/03 2,021 2,021 1,992 1,992 29,000
2026/03/02 2,045 2,045 2,015 2,028 25,800
2026/02/27 2,026 2,045 2,026 2,045 27,300
2026/02/26 2,015 2,035 2,015 2,026 15,800
2026/02/25 2,009 2,022 2,005 2,015 19,600
2026/02/24 2,011 2,011 1,993 2,006 27,900
2026/02/20 2,026 2,026 2,001 2,012 19,500
2026/02/19 2,033 2,033 2,004 2,032 43,300
2026/02/18 2,045 2,045 2,021 2,027 25,700
2026/02/17 2,045 2,045 2,020 2,040 36,600
2026/02/16 2,020 2,050 2,011 2,050 25,400
2026/02/13 2,042 2,042 2,010 2,010 40,300
2026/02/12 2,061 2,065 2,041 2,042 31,200
2026/02/10 2,042 2,064 2,042 2,057 36,400
2026/02/09 2,063 2,068 2,032 2,043 36,100
2026/02/06 2,068 2,068 2,041 2,061 24,000
2026/02/05 2,050 2,067 2,048 2,066 18,200
2026/02/04 2,041 2,057 2,038 2,052 33,000
2026/02/03 2,068 2,068 2,040 2,041 26,300
2026/02/02 2,075 2,081 2,041 2,042 48,200
2026/01/30 2,068 2,081 2,055 2,071 41,100
2026/01/29 2,061 2,070 2,042 2,057 112,000
2026/01/28 2,142 2,145 2,120 2,120 60,900
2026/01/27 2,145 2,150 2,123 2,132 53,800
2026/01/26 2,190 2,190 2,145 2,145 81,700
2026/01/23 2,181 2,193 2,176 2,191 51,100
2026/01/22 2,168 2,179 2,160 2,169 38,000
2026/01/21 2,153 2,164 2,139 2,164 48,600
2026/01/20 2,186 2,186 2,151 2,153 48,700
2026/01/19 2,198 2,198 2,167 2,188 46,700
2026/01/16 2,204 2,204 2,183 2,199 34,600
2026/01/15 2,192 2,202 2,186 2,198 33,900
2026/01/14 2,210 2,216 2,193 2,193 51,900
2026/01/13 2,221 2,225 2,196 2,206 68,200
2026/01/09 2,222 2,225 2,209 2,213 39,600
2026/01/08 2,240 2,250 2,206 2,218 67,300
2026/01/07 2,235 2,258 2,221 2,236 51,200
2026/01/06 2,192 2,224 2,187 2,208 61,400
2026/01/05 2,161 2,188 2,143 2,160 72,800

このページの先頭へ