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

あらた(2733)の株価時系列情報

あらた(2733)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
2026/07/31 2,693 2,699 2,611 2,611 103,500
2026/07/30 2,700 2,709 2,660 2,693 115,200
2026/07/29 2,665 2,728 2,660 2,709 159,100
2026/07/28 2,633 2,653 2,620 2,636 96,300
2026/07/27 2,594 2,624 2,575 2,620 67,300
2026/07/24 2,562 2,582 2,555 2,574 61,300
2026/07/23 2,580 2,598 2,570 2,580 67,300
2026/07/22 2,590 2,597 2,570 2,588 95,100
2026/07/21 2,608 2,637 2,591 2,593 120,900
2026/07/17 2,586 2,635 2,580 2,604 146,000
2026/07/16 2,569 2,596 2,562 2,570 77,100
2026/07/15 2,590 2,590 2,564 2,569 73,600
2026/07/14 2,580 2,594 2,562 2,562 74,900
2026/07/13 2,540 2,557 2,534 2,548 64,200
2026/07/10 2,555 2,555 2,516 2,530 84,900
2026/07/09 2,547 2,552 2,526 2,532 78,000
2026/07/08 2,567 2,570 2,547 2,547 75,800
2026/07/07 2,547 2,559 2,531 2,555 65,000
2026/07/06 2,527 2,538 2,516 2,528 70,200
2026/07/03 2,528 2,559 2,506 2,511 72,800
2026/07/02 2,506 2,534 2,480 2,508 95,300
2026/07/01 2,487 2,487 2,456 2,478 104,900
2026/06/30 2,494 2,523 2,487 2,498 195,900
2026/06/29 2,455 2,494 2,449 2,494 167,500
2026/06/26 2,433 2,464 2,421 2,437 142,700
2026/06/25 2,420 2,435 2,400 2,416 113,000
2026/06/24 2,400 2,410 2,389 2,395 117,900
2026/06/23 2,374 2,397 2,369 2,395 131,800
2026/06/22 2,400 2,409 2,374 2,382 156,900
2026/06/19 2,412 2,421 2,397 2,405 175,900
2026/06/18 2,406 2,434 2,397 2,413 178,600
2026/06/17 2,425 2,439 2,409 2,409 163,700
2026/06/16 2,450 2,450 2,421 2,421 114,200
2026/06/15 2,490 2,499 2,454 2,454 94,000
2026/06/12 2,480 2,493 2,464 2,481 82,300
2026/06/11 2,490 2,490 2,460 2,478 74,700
2026/06/10 2,487 2,494 2,465 2,494 89,500
2026/06/09 2,502 2,513 2,463 2,470 96,500
2026/06/08 2,471 2,520 2,462 2,502 118,600
2026/06/05 2,450 2,494 2,450 2,478 104,500
2026/06/04 2,476 2,479 2,441 2,441 112,900
2026/06/03 2,482 2,494 2,459 2,487 83,600
2026/06/02 2,485 2,494 2,456 2,483 140,300
2026/06/01 2,587 2,587 2,503 2,503 142,900
2026/05/29 2,585 2,619 2,585 2,587 157,500
2026/05/28 2,586 2,610 2,571 2,581 109,800
2026/05/27 2,572 2,582 2,551 2,576 104,000
2026/05/26 2,581 2,606 2,570 2,570 109,300
2026/05/25 2,630 2,638 2,575 2,590 128,800
2026/05/22 2,625 2,640 2,611 2,624 74,800
2026/05/21 2,636 2,640 2,610 2,630 72,100
2026/05/20 2,676 2,676 2,616 2,619 94,900
2026/05/19 2,686 2,686 2,664 2,676 90,000
2026/05/18 2,675 2,709 2,642 2,645 117,300
2026/05/15 2,700 2,701 2,601 2,670 258,900
2026/05/14 2,799 2,799 2,770 2,775 60,000
2026/05/13 2,764 2,802 2,764 2,789 76,800
2026/05/12 2,765 2,790 2,753 2,763 65,000
2026/05/11 2,762 2,792 2,760 2,765 69,200
2026/05/08 2,768 2,768 2,743 2,767 91,200
2026/05/07 2,755 2,770 2,742 2,754 94,700
2026/05/01 2,770 2,770 2,742 2,755 62,600
2026/04/30 2,769 2,787 2,755 2,783 82,900
2026/04/28 2,778 2,785 2,772 2,784 87,700
2026/04/27 2,768 2,796 2,762 2,769 79,700
2026/04/24 2,786 2,795 2,763 2,775 62,100
2026/04/23 2,786 2,787 2,768 2,786 80,900
2026/04/22 2,834 2,835 2,785 2,785 95,000
2026/04/21 2,885 2,891 2,832 2,834 90,000
2026/04/20 2,912 2,912 2,881 2,893 62,300
2026/04/17 2,914 2,924 2,890 2,895 52,900
2026/04/16 2,906 2,926 2,897 2,900 68,400
2026/04/15 2,899 2,910 2,883 2,895 57,600
2026/04/14 2,928 2,932 2,871 2,878 77,900
2026/04/13 2,916 2,922 2,908 2,918 64,900
2026/04/10 2,989 2,999 2,907 2,916 85,300
2026/04/09 3,000 3,015 2,968 2,972 68,200
2026/04/08 3,065 3,065 2,991 2,999 82,900
2026/04/07 3,040 3,050 3,005 3,015 79,300
2026/04/06 3,005 3,020 3,005 3,020 24,600
2026/04/03 3,030 3,040 3,005 3,015 47,400
2026/03/27 3,015 3,025 2,997 3,005 213,500
2026/03/26 2,982 3,010 2,982 2,996 148,300
2026/03/25 2,993 3,000 2,972 2,980 106,300
2026/03/24 2,960 2,970 2,929 2,943 115,900
2026/03/23 2,951 2,956 2,930 2,941 113,700
2026/03/19 2,998 3,010 2,968 2,968 125,800
2026/03/18 2,992 3,010 2,978 3,010 52,500
2026/03/17 2,974 2,991 2,968 2,969 49,800
2026/03/16 2,936 2,962 2,933 2,951 78,500
2026/03/13 2,928 2,960 2,928 2,940 83,700
2026/03/12 2,993 2,993 2,947 2,956 89,500
2026/03/11 3,010 3,010 2,990 2,990 54,600
2026/03/10 3,000 3,005 2,979 2,991 61,300
2026/03/09 2,917 2,986 2,901 2,971 111,700
2026/03/06 2,978 2,982 2,949 2,973 61,600
2026/03/05 2,999 3,010 2,971 2,987 76,200
2026/03/04 2,999 3,000 2,917 2,950 132,200
2026/03/03 3,035 3,040 3,000 3,000 66,000
2026/03/02 3,035 3,070 3,020 3,040 66,500
2026/02/27 3,070 3,085 3,050 3,080 66,700
2026/02/26 3,070 3,075 3,050 3,055 38,300
2026/02/25 3,060 3,065 3,035 3,065 48,700
2026/02/24 3,025 3,065 3,015 3,060 70,800
2026/02/20 3,030 3,035 3,000 3,005 40,800
2026/02/19 3,045 3,050 3,025 3,040 32,800
2026/02/18 3,065 3,065 3,035 3,045 31,400
2026/02/17 3,070 3,070 3,045 3,045 31,200
2026/02/16 3,065 3,075 3,040 3,050 62,700
2026/02/13 3,060 3,065 3,020 3,050 49,300
2026/02/12 3,090 3,110 3,040 3,040 127,200
2026/02/10 3,145 3,165 3,130 3,160 50,700
2026/02/09 3,150 3,150 3,115 3,150 41,000
2026/02/06 3,120 3,140 3,100 3,115 27,900
2026/02/05 3,120 3,140 3,115 3,120 35,000
2026/02/04 3,090 3,115 3,075 3,095 29,800
2026/02/03 3,095 3,100 3,075 3,080 33,200
2026/02/02 3,095 3,115 3,080 3,085 33,100
2026/01/30 3,060 3,090 3,045 3,080 45,300
2026/01/29 3,035 3,050 3,000 3,035 45,300
2026/01/28 3,060 3,060 3,030 3,040 40,700
2026/01/27 3,080 3,090 3,060 3,080 43,600
2026/01/26 3,120 3,120 3,090 3,095 37,000
2026/01/23 3,145 3,150 3,130 3,145 19,000
2026/01/22 3,120 3,150 3,110 3,145 32,200
2026/01/21 3,115 3,115 3,075 3,095 35,000
2026/01/20 3,135 3,140 3,120 3,135 23,900
2026/01/19 3,145 3,145 3,120 3,135 25,000
2026/01/16 3,110 3,130 3,110 3,125 26,500
2026/01/15 3,105 3,140 3,100 3,135 31,400
2026/01/14 3,100 3,125 3,090 3,120 34,900
2026/01/13 3,100 3,105 3,065 3,080 46,200
2026/01/09 3,070 3,100 3,055 3,070 41,200
2026/01/08 3,085 3,095 3,060 3,085 35,700
2026/01/07 3,060 3,100 3,050 3,085 41,200
2026/01/06 3,040 3,085 3,040 3,070 52,400
2026/01/05 3,070 3,085 3,035 3,040 54,900
2025/12/30 3,100 3,115 3,070 3,080 38,600
2025/12/29 3,095 3,100 3,075 3,100 39,500
2025/12/26 3,095 3,105 3,075 3,090 32,400
2025/12/25 3,120 3,120 3,100 3,105 22,800
2025/12/24 3,105 3,115 3,095 3,105 30,700
2025/12/23 3,090 3,110 3,085 3,105 25,400
2025/12/22 3,100 3,100 3,070 3,085 25,500
2025/12/19 3,085 3,095 3,075 3,085 61,900
2025/12/18 3,045 3,085 3,040 3,085 34,100
2025/12/17 3,065 3,065 3,030 3,045 24,000
2025/12/16 3,045 3,070 3,040 3,050 26,000
2025/12/15 3,075 3,075 3,040 3,070 31,800
2025/12/12 3,035 3,055 3,025 3,050 47,800
2025/12/11 3,055 3,060 3,020 3,020 59,000
2025/12/10 3,045 3,060 3,035 3,045 37,200
2025/12/09 3,040 3,045 3,005 3,030 32,100
2025/12/08 3,005 3,030 3,000 3,025 36,900
2025/12/05 3,020 3,025 2,991 2,991 34,500
2025/12/04 3,035 3,035 3,020 3,035 33,500
2025/12/03 3,060 3,075 3,035 3,035 38,500
2025/12/02 3,065 3,105 3,050 3,060 25,800
2025/12/01 3,115 3,125 3,060 3,065 38,200
2025/11/28 3,085 3,125 3,085 3,115 39,100
2025/11/27 3,080 3,105 3,080 3,085 20,200
2025/11/26 3,095 3,100 3,080 3,090 40,500
2025/11/25 3,050 3,080 3,050 3,060 37,300
2025/11/21 3,010 3,080 3,010 3,080 65,900
2025/11/20 3,015 3,025 3,000 3,000 27,800
2025/11/19 3,015 3,020 2,989 2,996 32,200
2025/11/18 2,992 3,020 2,980 3,010 58,300
2025/11/17 2,983 2,998 2,967 2,986 39,000
2025/11/14 2,974 2,996 2,960 2,983 67,900
2025/11/13 2,970 2,999 2,962 2,970 121,700
2025/11/12 3,035 3,065 3,015 3,040 44,200
2025/11/11 3,035 3,035 3,000 3,015 26,600
2025/11/10 3,040 3,040 3,020 3,030 26,200
2025/11/07 2,998 3,020 2,991 3,020 22,400
2025/11/06 2,986 3,015 2,985 2,989 35,300
2025/11/05 3,010 3,025 2,967 2,999 57,600
2025/11/04 2,985 3,030 2,981 3,010 56,800
2025/10/31 2,993 3,005 2,978 3,005 74,900
2025/10/30 2,983 2,998 2,970 2,982 90,200
2025/10/29 3,040 3,045 2,982 2,982 62,700
2025/10/28 3,105 3,110 3,030 3,040 57,200
2025/10/27 3,115 3,145 3,115 3,135 37,100
2025/10/24 3,120 3,130 3,100 3,100 37,900
2025/10/23 3,080 3,125 3,070 3,120 45,000
2025/10/22 3,065 3,095 3,060 3,080 44,800
2025/10/21 3,075 3,085 3,055 3,065 32,000
2025/10/20 3,085 3,085 3,065 3,075 29,500
2025/10/17 3,035 3,055 3,030 3,050 46,200
2025/10/16 3,050 3,070 3,020 3,030 47,500
2025/10/15 3,010 3,050 2,998 3,045 76,200
2025/10/14 2,968 2,985 2,942 2,977 115,500
2025/10/10 2,984 2,992 2,968 2,985 71,600
2025/10/09 2,996 3,010 2,987 3,010 55,600
2025/10/08 2,998 3,040 2,996 2,999 50,200
2025/10/07 3,010 3,020 2,998 2,998 48,900
2025/10/06 3,045 3,050 3,020 3,030 68,500
2025/10/03 2,990 3,020 2,986 3,010 61,500
2025/10/02 3,010 3,020 2,979 3,000 65,400
2025/10/01 3,100 3,100 3,000 3,005 87,900
2025/09/30 3,150 3,150 3,105 3,105 71,800

このページの先頭へ