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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,210 | 3,235 | 3,205 | 3,230 | 37,200 |
| 2025/07/30 | 3,180 | 3,215 | 3,170 | 3,210 | 39,400 |
| 2025/07/29 | 3,155 | 3,210 | 3,155 | 3,185 | 41,900 |
| 2025/07/28 | 3,185 | 3,200 | 3,155 | 3,175 | 35,200 |
| 2025/07/25 | 3,170 | 3,200 | 3,155 | 3,185 | 30,400 |
| 2025/07/24 | 3,130 | 3,185 | 3,130 | 3,175 | 45,100 |
| 2025/07/23 | 3,150 | 3,155 | 3,110 | 3,125 | 60,500 |
| 2025/07/22 | 3,130 | 3,160 | 3,120 | 3,130 | 29,700 |
| 2025/07/18 | 3,165 | 3,165 | 3,130 | 3,150 | 28,800 |
| 2025/07/17 | 3,130 | 3,170 | 3,115 | 3,155 | 35,900 |
| 2025/07/16 | 3,165 | 3,165 | 3,125 | 3,145 | 29,200 |
| 2025/07/15 | 3,140 | 3,165 | 3,135 | 3,165 | 49,800 |
| 2025/07/14 | 3,115 | 3,145 | 3,115 | 3,140 | 68,300 |
| 2025/07/11 | 3,090 | 3,135 | 3,070 | 3,110 | 80,600 |
| 2025/07/10 | 3,075 | 3,080 | 3,040 | 3,070 | 113,000 |
| 2025/07/09 | 3,045 | 3,085 | 3,040 | 3,075 | 68,800 |
| 2025/07/08 | 2,999 | 3,050 | 2,993 | 3,045 | 52,800 |
| 2025/07/07 | 3,015 | 3,020 | 2,991 | 2,999 | 34,600 |
| 2025/07/04 | 3,010 | 3,020 | 3,005 | 3,015 | 23,500 |
| 2025/07/03 | 3,015 | 3,035 | 3,005 | 3,010 | 31,100 |
| 2025/07/02 | 2,990 | 3,040 | 2,990 | 3,015 | 46,600 |
| 2025/07/01 | 3,035 | 3,035 | 2,995 | 3,005 | 63,100 |
| 2025/06/30 | 3,040 | 3,055 | 3,035 | 3,035 | 55,100 |
| 2025/06/27 | 3,055 | 3,055 | 3,020 | 3,035 | 62,000 |
| 2025/06/26 | 3,020 | 3,045 | 3,020 | 3,035 | 37,200 |
| 2025/06/25 | 3,040 | 3,045 | 3,015 | 3,030 | 48,200 |
| 2025/06/24 | 3,045 | 3,065 | 3,035 | 3,040 | 37,100 |
| 2025/06/23 | 3,020 | 3,065 | 3,010 | 3,040 | 44,100 |
| 2025/06/20 | 3,040 | 3,045 | 3,020 | 3,030 | 175,000 |
| 2025/06/19 | 3,040 | 3,045 | 3,010 | 3,040 | 38,900 |
| 2025/06/18 | 3,015 | 3,040 | 3,005 | 3,040 | 61,100 |
| 2025/06/17 | 2,984 | 3,015 | 2,971 | 3,015 | 72,200 |
| 2025/06/16 | 2,980 | 3,005 | 2,972 | 2,989 | 82,000 |
| 2025/06/13 | 2,952 | 2,971 | 2,938 | 2,971 | 90,300 |
| 2025/06/12 | 2,959 | 2,970 | 2,938 | 2,964 | 71,300 |
| 2025/06/11 | 2,955 | 2,967 | 2,952 | 2,964 | 57,500 |
| 2025/06/10 | 2,950 | 2,965 | 2,947 | 2,948 | 69,800 |
| 2025/06/09 | 2,970 | 2,982 | 2,946 | 2,946 | 86,600 |
| 2025/06/06 | 2,973 | 3,005 | 2,969 | 2,969 | 59,300 |
| 2025/06/05 | 2,968 | 2,984 | 2,963 | 2,984 | 60,500 |
| 2025/06/04 | 2,988 | 3,000 | 2,978 | 2,978 | 91,800 |
| 2025/06/03 | 3,005 | 3,010 | 2,989 | 2,990 | 80,900 |
| 2025/06/02 | 3,015 | 3,035 | 3,000 | 3,025 | 46,600 |
| 2025/05/30 | 2,990 | 3,035 | 2,985 | 3,035 | 58,100 |
| 2025/05/29 | 3,010 | 3,030 | 2,995 | 3,005 | 53,000 |
| 2025/05/28 | 3,020 | 3,020 | 3,000 | 3,020 | 39,400 |
| 2025/05/27 | 2,998 | 3,015 | 2,988 | 3,000 | 34,200 |
| 2025/05/26 | 3,025 | 3,050 | 2,998 | 3,000 | 71,000 |
| 2025/05/23 | 2,989 | 3,005 | 2,965 | 2,988 | 56,800 |
| 2025/05/22 | 2,950 | 2,965 | 2,935 | 2,955 | 52,200 |
| 2025/05/21 | 2,970 | 2,983 | 2,956 | 2,956 | 61,100 |
| 2025/05/20 | 3,030 | 3,030 | 2,967 | 2,970 | 63,600 |
| 2025/05/19 | 3,000 | 3,020 | 2,965 | 3,020 | 91,700 |
| 2025/05/16 | 3,010 | 3,020 | 2,984 | 2,997 | 64,200 |
| 2025/05/15 | 3,010 | 3,030 | 2,952 | 2,967 | 146,500 |
| 2025/05/14 | 3,075 | 3,200 | 3,010 | 3,015 | 252,300 |
| 2025/05/13 | 3,310 | 3,375 | 3,300 | 3,340 | 115,700 |
| 2025/05/12 | 3,315 | 3,360 | 3,290 | 3,360 | 39,800 |
| 2025/05/09 | 3,260 | 3,340 | 3,255 | 3,320 | 59,300 |
| 2025/05/08 | 3,225 | 3,260 | 3,200 | 3,245 | 34,100 |
| 2025/05/07 | 3,210 | 3,265 | 3,210 | 3,245 | 63,300 |
| 2025/05/02 | 3,185 | 3,220 | 3,160 | 3,205 | 49,800 |
| 2025/05/01 | 3,170 | 3,225 | 3,140 | 3,185 | 68,200 |
| 2025/04/30 | 3,185 | 3,200 | 3,155 | 3,180 | 65,600 |
| 2025/04/28 | 3,185 | 3,215 | 3,165 | 3,185 | 52,600 |
| 2025/04/25 | 3,195 | 3,215 | 3,170 | 3,185 | 29,800 |
| 2025/04/24 | 3,225 | 3,250 | 3,200 | 3,200 | 29,500 |
| 2025/04/23 | 3,200 | 3,230 | 3,185 | 3,225 | 48,300 |
| 2025/04/22 | 3,135 | 3,190 | 3,110 | 3,185 | 43,100 |
| 2025/04/21 | 3,190 | 3,190 | 3,150 | 3,170 | 22,400 |
| 2025/04/18 | 3,150 | 3,190 | 3,135 | 3,190 | 29,800 |
| 2025/04/17 | 3,145 | 3,150 | 3,120 | 3,125 | 27,400 |
| 2025/04/16 | 3,120 | 3,160 | 3,105 | 3,155 | 40,500 |
| 2025/04/15 | 3,135 | 3,150 | 3,100 | 3,110 | 35,000 |
| 2025/04/14 | 3,075 | 3,150 | 3,040 | 3,120 | 62,400 |
| 2025/04/11 | 3,030 | 3,050 | 2,965 | 3,040 | 67,400 |
| 2025/04/10 | 3,075 | 3,100 | 3,005 | 3,060 | 73,000 |
| 2025/04/09 | 2,930 | 2,930 | 2,862 | 2,902 | 92,700 |
| 2025/04/08 | 2,868 | 2,954 | 2,868 | 2,940 | 85,100 |
| 2025/04/07 | 2,692 | 2,840 | 2,692 | 2,795 | 91,100 |
| 2025/04/04 | 2,998 | 3,010 | 2,885 | 2,925 | 97,400 |
| 2025/04/03 | 3,000 | 3,050 | 2,997 | 3,040 | 62,700 |
| 2025/04/02 | 3,175 | 3,175 | 3,090 | 3,095 | 35,600 |
| 2025/04/01 | 3,190 | 3,190 | 3,155 | 3,160 | 35,800 |
| 2025/03/31 | 3,185 | 3,185 | 3,125 | 3,135 | 58,600 |
| 2025/03/28 | 3,235 | 3,270 | 3,170 | 3,235 | 99,200 |
| 2025/03/27 | 3,260 | 3,300 | 3,245 | 3,300 | 160,400 |
| 2025/03/26 | 3,270 | 3,295 | 3,250 | 3,290 | 82,800 |
| 2025/03/25 | 3,240 | 3,280 | 3,225 | 3,255 | 73,400 |
| 2025/03/24 | 3,240 | 3,245 | 3,185 | 3,200 | 58,900 |
| 2025/03/21 | 3,230 | 3,270 | 3,230 | 3,250 | 51,400 |
| 2025/03/19 | 3,230 | 3,275 | 3,225 | 3,260 | 36,400 |
| 2025/03/18 | 3,225 | 3,270 | 3,190 | 3,235 | 115,000 |
| 2025/03/17 | 3,200 | 3,225 | 3,195 | 3,210 | 40,600 |
| 2025/03/14 | 3,190 | 3,210 | 3,180 | 3,190 | 51,000 |
| 2025/03/13 | 3,210 | 3,210 | 3,170 | 3,195 | 38,200 |
| 2025/03/12 | 3,150 | 3,205 | 3,150 | 3,200 | 44,100 |
| 2025/03/11 | 3,195 | 3,210 | 3,150 | 3,175 | 39,900 |
| 2025/03/10 | 3,250 | 3,260 | 3,215 | 3,230 | 46,900 |
| 2025/03/07 | 3,200 | 3,255 | 3,190 | 3,235 | 54,400 |
| 2025/03/06 | 3,225 | 3,255 | 3,220 | 3,250 | 52,300 |
| 2025/03/05 | 3,205 | 3,235 | 3,195 | 3,200 | 42,700 |
| 2025/03/04 | 3,185 | 3,205 | 3,165 | 3,175 | 43,600 |
| 2025/03/03 | 3,190 | 3,200 | 3,165 | 3,180 | 39,400 |
| 2025/02/28 | 3,145 | 3,175 | 3,100 | 3,150 | 80,500 |
| 2025/02/27 | 3,110 | 3,145 | 3,100 | 3,145 | 37,100 |
| 2025/02/26 | 3,115 | 3,130 | 3,075 | 3,100 | 51,500 |
| 2025/02/25 | 3,110 | 3,140 | 3,110 | 3,115 | 43,400 |
| 2025/02/21 | 3,165 | 3,165 | 3,115 | 3,140 | 38,100 |
| 2025/02/20 | 3,215 | 3,250 | 3,140 | 3,165 | 68,100 |
| 2025/02/19 | 3,275 | 3,275 | 3,205 | 3,215 | 24,700 |
| 2025/02/18 | 3,245 | 3,280 | 3,245 | 3,270 | 37,800 |
| 2025/02/17 | 3,270 | 3,290 | 3,250 | 3,250 | 25,200 |
| 2025/02/14 | 3,285 | 3,285 | 3,225 | 3,250 | 25,500 |
| 2025/02/13 | 3,285 | 3,290 | 3,240 | 3,285 | 42,400 |
| 2025/02/12 | 3,240 | 3,270 | 3,235 | 3,250 | 27,900 |
| 2025/02/10 | 3,220 | 3,240 | 3,190 | 3,220 | 31,100 |
| 2025/02/07 | 3,160 | 3,265 | 3,155 | 3,220 | 100,400 |
| 2025/02/06 | 3,075 | 3,125 | 3,070 | 3,110 | 45,600 |
| 2025/02/05 | 3,090 | 3,110 | 3,065 | 3,065 | 43,200 |
| 2025/02/04 | 3,100 | 3,115 | 3,060 | 3,070 | 37,800 |
| 2025/02/03 | 3,150 | 3,150 | 3,070 | 3,070 | 61,600 |
| 2025/01/31 | 3,150 | 3,170 | 3,125 | 3,170 | 67,600 |
| 2025/01/30 | 3,115 | 3,150 | 3,105 | 3,150 | 51,900 |
| 2025/01/29 | 3,110 | 3,125 | 3,105 | 3,110 | 55,400 |
| 2025/01/28 | 3,100 | 3,140 | 3,090 | 3,140 | 41,700 |
| 2025/01/27 | 3,085 | 3,130 | 3,075 | 3,110 | 46,000 |
| 2025/01/24 | 3,070 | 3,090 | 3,045 | 3,055 | 33,700 |
| 2025/01/23 | 3,085 | 3,085 | 3,050 | 3,050 | 41,100 |
| 2025/01/22 | 3,070 | 3,095 | 3,060 | 3,075 | 21,000 |
| 2025/01/21 | 3,080 | 3,090 | 3,055 | 3,075 | 29,000 |
| 2025/01/20 | 3,070 | 3,075 | 3,050 | 3,070 | 20,500 |
| 2025/01/17 | 3,020 | 3,045 | 3,020 | 3,045 | 34,400 |
| 2025/01/16 | 3,050 | 3,055 | 3,015 | 3,020 | 43,700 |
| 2025/01/15 | 3,040 | 3,070 | 3,035 | 3,050 | 24,200 |
| 2025/01/14 | 3,070 | 3,075 | 3,025 | 3,040 | 35,100 |
| 2025/01/10 | 3,090 | 3,090 | 3,050 | 3,060 | 22,600 |
| 2025/01/09 | 3,100 | 3,105 | 3,080 | 3,090 | 32,300 |
| 2025/01/08 | 3,105 | 3,125 | 3,085 | 3,105 | 36,500 |
| 2025/01/07 | 3,140 | 3,140 | 3,100 | 3,105 | 47,300 |
| 2025/01/06 | 3,200 | 3,200 | 3,140 | 3,140 | 43,600 |
| 2024/12/30 | 3,195 | 3,220 | 3,170 | 3,170 | 44,200 |
| 2024/12/27 | 3,165 | 3,225 | 3,160 | 3,195 | 40,800 |
| 2024/12/26 | 3,140 | 3,175 | 3,140 | 3,155 | 44,300 |
| 2024/12/25 | 3,125 | 3,150 | 3,110 | 3,150 | 29,600 |
| 2024/12/24 | 3,105 | 3,145 | 3,105 | 3,120 | 27,800 |
| 2024/12/23 | 3,085 | 3,115 | 3,065 | 3,110 | 32,900 |
| 2024/12/20 | 3,105 | 3,125 | 3,085 | 3,085 | 67,400 |
| 2024/12/19 | 3,045 | 3,115 | 3,045 | 3,095 | 35,100 |
| 2024/12/18 | 3,090 | 3,090 | 3,050 | 3,050 | 23,900 |
| 2024/12/17 | 3,105 | 3,105 | 3,060 | 3,075 | 33,500 |
| 2024/12/16 | 3,120 | 3,140 | 3,090 | 3,090 | 33,600 |
| 2024/12/13 | 3,125 | 3,145 | 3,065 | 3,095 | 89,200 |
| 2024/12/12 | 3,090 | 3,160 | 3,090 | 3,125 | 70,800 |
| 2024/12/11 | 3,055 | 3,065 | 3,020 | 3,065 | 51,000 |
| 2024/12/10 | 3,060 | 3,070 | 3,045 | 3,045 | 34,700 |
| 2024/12/09 | 3,020 | 3,055 | 3,020 | 3,035 | 36,500 |
| 2024/12/06 | 3,035 | 3,045 | 3,015 | 3,030 | 34,300 |
| 2024/12/05 | 3,005 | 3,025 | 2,998 | 3,015 | 36,400 |
| 2024/12/04 | 3,025 | 3,055 | 3,005 | 3,005 | 33,500 |
| 2024/12/03 | 3,050 | 3,080 | 3,045 | 3,045 | 49,400 |
| 2024/12/02 | 3,025 | 3,055 | 3,010 | 3,040 | 37,700 |
| 2024/11/29 | 3,040 | 3,040 | 3,005 | 3,005 | 41,100 |
| 2024/11/28 | 3,015 | 3,040 | 3,010 | 3,040 | 34,600 |
| 2024/11/27 | 3,030 | 3,030 | 2,997 | 3,010 | 35,900 |
| 2024/11/26 | 3,030 | 3,035 | 3,000 | 3,030 | 33,400 |
| 2024/11/25 | 3,085 | 3,085 | 3,010 | 3,010 | 58,900 |
| 2024/11/22 | 3,040 | 3,070 | 3,035 | 3,055 | 32,100 |
| 2024/11/21 | 3,020 | 3,060 | 3,020 | 3,045 | 38,000 |
| 2024/11/20 | 3,050 | 3,050 | 3,005 | 3,010 | 42,200 |
| 2024/11/19 | 3,015 | 3,065 | 3,015 | 3,050 | 45,400 |
| 2024/11/18 | 3,110 | 3,110 | 3,010 | 3,010 | 55,700 |
| 2024/11/15 | 3,115 | 3,120 | 3,065 | 3,080 | 46,200 |
| 2024/11/14 | 3,105 | 3,140 | 3,075 | 3,100 | 86,000 |
| 2024/11/13 | 3,070 | 3,160 | 3,055 | 3,095 | 186,300 |
| 2024/11/12 | 3,500 | 3,525 | 3,440 | 3,475 | 43,500 |
| 2024/11/11 | 3,460 | 3,485 | 3,440 | 3,470 | 29,400 |
| 2024/11/08 | 3,530 | 3,530 | 3,455 | 3,470 | 39,500 |
| 2024/11/07 | 3,490 | 3,515 | 3,465 | 3,475 | 47,800 |
| 2024/11/06 | 3,465 | 3,590 | 3,430 | 3,430 | 39,500 |
| 2024/11/05 | 3,445 | 3,470 | 3,425 | 3,465 | 22,100 |
| 2024/11/01 | 3,450 | 3,475 | 3,405 | 3,420 | 45,300 |
| 2024/10/31 | 3,440 | 3,475 | 3,425 | 3,445 | 42,600 |
| 2024/10/30 | 3,405 | 3,445 | 3,375 | 3,410 | 121,400 |
| 2024/10/29 | 3,415 | 3,415 | 3,370 | 3,400 | 39,700 |
| 2024/10/28 | 3,385 | 3,440 | 3,375 | 3,430 | 30,700 |
| 2024/10/25 | 3,420 | 3,420 | 3,350 | 3,385 | 25,200 |
| 2024/10/24 | 3,405 | 3,460 | 3,365 | 3,420 | 49,600 |
| 2024/10/23 | 3,480 | 3,495 | 3,420 | 3,420 | 45,400 |
| 2024/10/22 | 3,490 | 3,515 | 3,435 | 3,460 | 48,400 |
| 2024/10/21 | 3,640 | 3,640 | 3,560 | 3,560 | 26,700 |
| 2024/10/18 | 3,615 | 3,625 | 3,585 | 3,610 | 36,900 |
| 2024/10/17 | 3,590 | 3,605 | 3,550 | 3,570 | 35,300 |
| 2024/10/16 | 3,590 | 3,655 | 3,575 | 3,590 | 44,500 |
| 2024/10/15 | 3,590 | 3,630 | 3,585 | 3,620 | 49,100 |
| 2024/10/11 | 3,575 | 3,590 | 3,540 | 3,565 | 59,200 |
| 2024/10/10 | 3,625 | 3,640 | 3,575 | 3,585 | 44,900 |
| 2024/10/09 | 3,610 | 3,640 | 3,595 | 3,625 | 38,700 |
| 2024/10/08 | 3,640 | 3,650 | 3,610 | 3,610 | 31,200 |
| 2024/10/07 | 3,680 | 3,705 | 3,660 | 3,675 | 41,400 |