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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,520 | 3,520 | 3,430 | 3,445 | 34,300 |
| 2024/07/25 | 3,455 | 3,495 | 3,430 | 3,475 | 50,100 |
| 2024/07/24 | 3,530 | 3,555 | 3,480 | 3,510 | 29,500 |
| 2024/07/23 | 3,575 | 3,615 | 3,530 | 3,530 | 30,500 |
| 2024/07/22 | 3,630 | 3,655 | 3,565 | 3,565 | 48,200 |
| 2024/07/19 | 3,555 | 3,555 | 3,510 | 3,555 | 30,300 |
| 2024/07/18 | 3,605 | 3,645 | 3,570 | 3,570 | 37,900 |
| 2024/07/17 | 3,610 | 3,640 | 3,600 | 3,620 | 35,800 |
| 2024/07/16 | 3,585 | 3,620 | 3,575 | 3,600 | 47,100 |
| 2024/07/12 | 3,520 | 3,595 | 3,520 | 3,550 | 37,900 |
| 2024/07/11 | 3,530 | 3,560 | 3,515 | 3,515 | 40,400 |
| 2024/07/10 | 3,470 | 3,510 | 3,440 | 3,475 | 46,400 |
| 2024/07/09 | 3,510 | 3,520 | 3,455 | 3,475 | 42,400 |
| 2024/07/08 | 3,465 | 3,480 | 3,435 | 3,450 | 36,100 |
| 2024/07/05 | 3,540 | 3,545 | 3,465 | 3,490 | 31,300 |
| 2024/07/04 | 3,515 | 3,535 | 3,480 | 3,505 | 31,000 |
| 2024/07/03 | 3,540 | 3,565 | 3,505 | 3,505 | 45,700 |
| 2024/07/02 | 3,480 | 3,590 | 3,480 | 3,565 | 61,500 |
| 2024/07/01 | 3,515 | 3,550 | 3,470 | 3,490 | 41,500 |
| 2024/06/28 | 3,600 | 3,610 | 3,515 | 3,530 | 104,700 |
| 2024/06/27 | 3,595 | 3,645 | 3,580 | 3,600 | 77,400 |
| 2024/06/26 | 3,540 | 3,600 | 3,520 | 3,550 | 85,900 |
| 2024/06/25 | 3,500 | 3,570 | 3,500 | 3,550 | 38,800 |
| 2024/06/24 | 3,505 | 3,540 | 3,475 | 3,500 | 40,400 |
| 2024/06/21 | 3,570 | 3,590 | 3,475 | 3,475 | 269,000 |
| 2024/06/20 | 3,450 | 3,535 | 3,430 | 3,535 | 115,900 |
| 2024/06/19 | 3,395 | 3,450 | 3,395 | 3,450 | 43,900 |
| 2024/06/18 | 3,405 | 3,450 | 3,370 | 3,385 | 39,400 |
| 2024/06/17 | 3,360 | 3,375 | 3,310 | 3,375 | 63,300 |
| 2024/06/14 | 3,305 | 3,475 | 3,305 | 3,460 | 101,000 |
| 2024/06/13 | 3,340 | 3,370 | 3,280 | 3,300 | 46,900 |
| 2024/06/12 | 3,280 | 3,380 | 3,280 | 3,350 | 57,700 |
| 2024/06/11 | 3,280 | 3,315 | 3,265 | 3,270 | 47,700 |
| 2024/06/10 | 3,220 | 3,275 | 3,220 | 3,260 | 38,300 |
| 2024/06/07 | 3,200 | 3,245 | 3,200 | 3,225 | 24,100 |
| 2024/06/06 | 3,205 | 3,235 | 3,180 | 3,215 | 32,200 |
| 2024/06/05 | 3,175 | 3,215 | 3,175 | 3,200 | 28,300 |
| 2024/06/04 | 3,295 | 3,295 | 3,185 | 3,215 | 44,300 |
| 2024/06/03 | 3,225 | 3,295 | 3,225 | 3,295 | 49,500 |
| 2024/05/31 | 3,200 | 3,255 | 3,195 | 3,215 | 253,000 |
| 2024/05/30 | 3,135 | 3,190 | 3,115 | 3,185 | 65,200 |
| 2024/05/29 | 3,220 | 3,220 | 3,125 | 3,135 | 56,800 |
| 2024/05/28 | 3,295 | 3,305 | 3,215 | 3,220 | 75,100 |
| 2024/05/27 | 3,210 | 3,330 | 3,210 | 3,320 | 53,100 |
| 2024/05/24 | 3,080 | 3,215 | 3,080 | 3,195 | 62,200 |
| 2024/05/23 | 3,115 | 3,135 | 3,065 | 3,095 | 74,600 |
| 2024/05/22 | 3,135 | 3,140 | 3,085 | 3,105 | 67,500 |
| 2024/05/21 | 3,190 | 3,200 | 3,135 | 3,135 | 50,900 |
| 2024/05/20 | 3,175 | 3,215 | 3,165 | 3,200 | 43,600 |
| 2024/05/17 | 3,160 | 3,205 | 3,155 | 3,175 | 40,500 |
| 2024/05/16 | 3,165 | 3,190 | 3,140 | 3,155 | 38,100 |
| 2024/05/15 | 3,210 | 3,220 | 3,155 | 3,165 | 41,800 |
| 2024/05/14 | 3,195 | 3,215 | 3,155 | 3,200 | 43,100 |
| 2024/05/13 | 3,265 | 3,270 | 3,195 | 3,200 | 38,400 |
| 2024/05/10 | 3,450 | 3,495 | 3,290 | 3,295 | 69,100 |
| 2024/05/09 | 3,355 | 3,450 | 3,355 | 3,420 | 34,800 |
| 2024/05/08 | 3,420 | 3,440 | 3,350 | 3,370 | 34,800 |
| 2024/05/07 | 3,430 | 3,435 | 3,385 | 3,415 | 32,500 |
| 2024/05/02 | 3,460 | 3,460 | 3,345 | 3,370 | 47,300 |
| 2024/05/01 | 3,500 | 3,500 | 3,430 | 3,480 | 33,500 |
| 2024/04/30 | 3,430 | 3,500 | 3,415 | 3,500 | 63,400 |
| 2024/04/26 | 3,295 | 3,390 | 3,295 | 3,380 | 54,900 |
| 2024/04/25 | 3,340 | 3,370 | 3,300 | 3,340 | 52,800 |
| 2024/04/24 | 3,250 | 3,380 | 3,240 | 3,360 | 88,300 |
| 2024/04/23 | 3,210 | 3,260 | 3,210 | 3,250 | 50,500 |
| 2024/04/22 | 3,135 | 3,205 | 3,135 | 3,205 | 54,900 |
| 2024/04/19 | 3,130 | 3,135 | 3,045 | 3,105 | 62,200 |
| 2024/04/18 | 3,075 | 3,145 | 3,065 | 3,130 | 54,300 |
| 2024/04/17 | 3,105 | 3,105 | 3,035 | 3,075 | 57,000 |
| 2024/04/16 | 3,130 | 3,130 | 3,100 | 3,105 | 53,300 |
| 2024/04/15 | 3,120 | 3,140 | 3,100 | 3,130 | 57,100 |
| 2024/04/12 | 3,165 | 3,175 | 3,140 | 3,155 | 54,200 |
| 2024/04/11 | 3,160 | 3,190 | 3,135 | 3,175 | 40,400 |
| 2024/04/10 | 3,210 | 3,215 | 3,185 | 3,195 | 30,000 |
| 2024/04/09 | 3,230 | 3,245 | 3,205 | 3,230 | 35,100 |
| 2024/04/08 | 3,195 | 3,235 | 3,140 | 3,210 | 126,700 |
| 2024/04/05 | 3,160 | 3,200 | 3,140 | 3,195 | 55,300 |
| 2024/04/04 | 3,220 | 3,220 | 3,125 | 3,180 | 78,300 |
| 2024/04/03 | 3,175 | 3,220 | 3,150 | 3,195 | 57,000 |
| 2024/04/02 | 3,265 | 3,265 | 3,155 | 3,185 | 54,600 |
| 2024/04/01 | 3,300 | 3,310 | 3,230 | 3,255 | 37,500 |
| 2024/03/29 | 3,210 | 3,300 | 3,210 | 3,300 | 54,500 |
| 2024/03/28 | 3,220 | 3,260 | 3,200 | 3,210 | 73,900 |
| 2024/03/27 | 3,215 | 3,295 | 3,215 | 3,270 | 98,300 |
| 2024/03/26 | 3,195 | 3,205 | 3,170 | 3,195 | 54,900 |
| 2024/03/25 | 3,255 | 3,285 | 3,205 | 3,215 | 56,200 |
| 2024/03/22 | 3,245 | 3,285 | 3,230 | 3,255 | 51,000 |
| 2024/03/21 | 3,275 | 3,285 | 3,235 | 3,255 | 61,600 |
| 2024/03/19 | 3,260 | 3,260 | 3,200 | 3,250 | 44,900 |
| 2024/03/18 | 3,290 | 3,295 | 3,235 | 3,235 | 56,800 |
| 2024/03/15 | 3,230 | 3,300 | 3,215 | 3,290 | 78,300 |
| 2024/03/14 | 3,205 | 3,230 | 3,175 | 3,230 | 48,700 |
| 2024/03/13 | 3,215 | 3,220 | 3,155 | 3,175 | 48,400 |
| 2024/03/12 | 3,205 | 3,205 | 3,095 | 3,175 | 72,200 |
| 2024/03/11 | 3,240 | 3,240 | 3,180 | 3,230 | 52,400 |
| 2024/03/08 | 3,170 | 3,270 | 3,170 | 3,265 | 78,100 |
| 2024/03/07 | 3,225 | 3,235 | 3,160 | 3,180 | 46,800 |
| 2024/03/06 | 3,195 | 3,240 | 3,190 | 3,210 | 47,900 |
| 2024/03/05 | 3,205 | 3,220 | 3,165 | 3,195 | 41,400 |
| 2024/03/04 | 3,275 | 3,280 | 3,195 | 3,210 | 62,500 |
| 2024/03/01 | 3,360 | 3,390 | 3,250 | 3,265 | 68,600 |
| 2024/02/29 | 3,390 | 3,410 | 3,320 | 3,355 | 63,100 |
| 2024/02/28 | 3,390 | 3,430 | 3,360 | 3,390 | 61,600 |
| 2024/02/27 | 3,295 | 3,405 | 3,280 | 3,360 | 84,100 |
| 2024/02/26 | 3,280 | 3,295 | 3,250 | 3,285 | 53,300 |
| 2024/02/22 | 3,235 | 3,270 | 3,230 | 3,270 | 42,300 |
| 2024/02/21 | 3,170 | 3,240 | 3,170 | 3,215 | 44,800 |
| 2024/02/20 | 3,200 | 3,210 | 3,165 | 3,170 | 54,300 |
| 2024/02/19 | 3,150 | 3,195 | 3,135 | 3,190 | 50,100 |
| 2024/02/16 | 3,115 | 3,155 | 3,085 | 3,130 | 73,200 |
| 2024/02/15 | 3,120 | 3,120 | 3,025 | 3,060 | 56,400 |
| 2024/02/14 | 3,110 | 3,135 | 3,050 | 3,075 | 62,300 |
| 2024/02/13 | 3,050 | 3,095 | 3,025 | 3,095 | 61,000 |
| 2024/02/09 | 3,040 | 3,085 | 3,030 | 3,050 | 49,500 |
| 2024/02/08 | 3,110 | 3,120 | 3,015 | 3,055 | 90,200 |
| 2024/02/07 | 3,230 | 3,230 | 3,080 | 3,105 | 158,800 |
| 2024/02/06 | 3,230 | 3,260 | 3,205 | 3,240 | 67,700 |
| 2024/02/05 | 3,300 | 3,300 | 3,230 | 3,230 | 56,700 |
| 2024/02/02 | 3,300 | 3,310 | 3,245 | 3,255 | 51,000 |
| 2024/02/01 | 3,270 | 3,320 | 3,255 | 3,305 | 60,300 |
| 2024/01/31 | 3,235 | 3,290 | 3,225 | 3,290 | 53,500 |
| 2024/01/30 | 3,275 | 3,285 | 3,235 | 3,235 | 54,300 |
| 2024/01/29 | 3,205 | 3,270 | 3,205 | 3,250 | 36,800 |
| 2024/01/26 | 3,240 | 3,240 | 3,200 | 3,200 | 43,000 |
| 2024/01/25 | 3,185 | 3,265 | 3,185 | 3,245 | 48,200 |
| 2024/01/24 | 3,220 | 3,230 | 3,180 | 3,190 | 59,600 |
| 2024/01/23 | 3,240 | 3,265 | 3,235 | 3,240 | 51,100 |
| 2024/01/22 | 3,230 | 3,250 | 3,210 | 3,240 | 43,100 |
| 2024/01/19 | 3,210 | 3,230 | 3,180 | 3,210 | 50,700 |
| 2024/01/18 | 3,185 | 3,225 | 3,185 | 3,205 | 35,900 |
| 2024/01/17 | 3,235 | 3,260 | 3,170 | 3,175 | 59,300 |
| 2024/01/16 | 3,280 | 3,295 | 3,210 | 3,210 | 46,300 |
| 2024/01/15 | 3,210 | 3,300 | 3,210 | 3,270 | 51,800 |
| 2024/01/12 | 3,320 | 3,325 | 3,195 | 3,210 | 66,200 |
| 2024/01/11 | 3,285 | 3,350 | 3,280 | 3,320 | 75,600 |
| 2024/01/10 | 3,255 | 3,285 | 3,230 | 3,260 | 71,600 |
| 2024/01/09 | 3,205 | 3,285 | 3,205 | 3,250 | 88,200 |
| 2024/01/05 | 3,225 | 3,235 | 3,180 | 3,195 | 65,500 |
| 2024/01/04 | 3,135 | 3,240 | 3,125 | 3,225 | 65,000 |
| 2023/12/29 | 3,120 | 3,140 | 3,090 | 3,110 | 61,700 |
| 2023/12/28 | 3,100 | 3,160 | 3,080 | 3,115 | 45,300 |
| 2023/12/28 | 1 -> 2.00 分割 | ||||
| 2023/12/27 | 6,230 | 6,250 | 6,140 | 6,240 | 23,100 |
| 2023/12/26 | 6,150 | 6,170 | 6,100 | 6,170 | 22,600 |
| 2023/12/25 | 6,280 | 6,280 | 6,130 | 6,150 | 13,000 |
| 2023/12/22 | 6,120 | 6,310 | 6,120 | 6,300 | 46,300 |
| 2023/12/21 | 6,160 | 6,200 | 6,130 | 6,130 | 17,500 |
| 2023/12/20 | 6,160 | 6,210 | 6,150 | 6,190 | 28,500 |
| 2023/12/19 | 6,140 | 6,190 | 6,110 | 6,160 | 33,800 |
| 2023/12/18 | 6,180 | 6,180 | 6,070 | 6,130 | 34,000 |
| 2023/12/15 | 6,290 | 6,300 | 6,170 | 6,210 | 51,500 |
| 2023/12/14 | 6,430 | 6,450 | 6,200 | 6,280 | 32,200 |
| 2023/12/13 | 6,380 | 6,430 | 6,280 | 6,340 | 41,400 |
| 2023/12/12 | 6,300 | 6,360 | 6,270 | 6,320 | 29,300 |
| 2023/12/11 | 6,180 | 6,300 | 6,180 | 6,300 | 42,600 |
| 2023/12/08 | 6,100 | 6,190 | 6,030 | 6,140 | 71,000 |
| 2023/12/07 | 6,140 | 6,170 | 6,080 | 6,110 | 57,400 |
| 2023/12/06 | 6,070 | 6,270 | 6,070 | 6,220 | 48,400 |
| 2023/12/05 | 6,230 | 6,300 | 5,970 | 5,970 | 63,800 |
| 2023/12/04 | 6,240 | 6,330 | 6,210 | 6,320 | 28,900 |
| 2023/12/01 | 6,270 | 6,370 | 6,270 | 6,320 | 39,900 |
| 2023/11/30 | 6,250 | 6,320 | 6,160 | 6,250 | 57,200 |
| 2023/11/29 | 6,360 | 6,360 | 6,250 | 6,280 | 31,300 |
| 2023/11/28 | 6,350 | 6,400 | 6,330 | 6,400 | 26,500 |
| 2023/11/27 | 6,310 | 6,400 | 6,300 | 6,350 | 19,400 |
| 2023/11/24 | 6,360 | 6,380 | 6,290 | 6,310 | 23,100 |
| 2023/11/22 | 6,220 | 6,350 | 6,210 | 6,340 | 24,900 |
| 2023/11/21 | 6,230 | 6,280 | 6,150 | 6,240 | 28,800 |
| 2023/11/20 | 6,370 | 6,410 | 6,220 | 6,220 | 36,100 |
| 2023/11/17 | 6,290 | 6,380 | 6,260 | 6,370 | 28,000 |
| 2023/11/16 | 6,280 | 6,370 | 6,280 | 6,290 | 43,500 |
| 2023/11/15 | 6,370 | 6,410 | 6,210 | 6,340 | 62,800 |
| 2023/11/14 | 6,360 | 6,420 | 6,350 | 6,360 | 32,800 |
| 2023/11/13 | 6,380 | 6,410 | 6,270 | 6,320 | 35,400 |
| 2023/11/10 | 6,350 | 6,480 | 6,310 | 6,380 | 66,900 |
| 2023/11/09 | 6,110 | 6,340 | 6,090 | 6,310 | 80,700 |
| 2023/11/08 | 5,980 | 6,260 | 5,920 | 6,070 | 186,000 |
| 2023/11/07 | 5,630 | 5,640 | 5,540 | 5,590 | 36,500 |
| 2023/11/06 | 5,580 | 5,580 | 5,430 | 5,530 | 42,500 |
| 2023/11/02 | 5,730 | 5,730 | 5,490 | 5,530 | 31,100 |
| 2023/11/01 | 5,670 | 5,670 | 5,520 | 5,570 | 46,000 |
| 2023/10/31 | 5,380 | 5,580 | 5,380 | 5,580 | 31,100 |
| 2023/10/30 | 5,530 | 5,530 | 5,330 | 5,360 | 36,000 |
| 2023/10/27 | 5,430 | 5,580 | 5,400 | 5,560 | 33,500 |
| 2023/10/26 | 5,350 | 5,400 | 5,310 | 5,380 | 38,600 |
| 2023/10/25 | 5,480 | 5,480 | 5,360 | 5,370 | 18,100 |
| 2023/10/24 | 5,330 | 5,410 | 5,220 | 5,380 | 22,700 |
| 2023/10/23 | 5,360 | 5,410 | 5,310 | 5,360 | 22,400 |
| 2023/10/20 | 5,410 | 5,480 | 5,360 | 5,390 | 16,600 |
| 2023/10/19 | 5,380 | 5,410 | 5,360 | 5,380 | 12,400 |
| 2023/10/18 | 5,420 | 5,440 | 5,350 | 5,390 | 19,700 |
| 2023/10/17 | 5,340 | 5,420 | 5,320 | 5,350 | 12,700 |
| 2023/10/16 | 5,280 | 5,360 | 5,280 | 5,320 | 20,600 |
| 2023/10/13 | 5,390 | 5,400 | 5,300 | 5,320 | 20,800 |
| 2023/10/12 | 5,440 | 5,460 | 5,380 | 5,440 | 21,900 |
| 2023/10/11 | 5,600 | 5,600 | 5,440 | 5,440 | 21,700 |
| 2023/10/10 | 5,480 | 5,620 | 5,480 | 5,620 | 36,500 |
| 2023/10/06 | 5,390 | 5,410 | 5,350 | 5,390 | 23,000 |
| 2023/10/05 | 5,230 | 5,350 | 5,220 | 5,330 | 46,300 |
| 2023/10/04 | 5,270 | 5,340 | 5,170 | 5,180 | 45,300 |
| 2023/10/03 | 5,580 | 5,580 | 5,420 | 5,440 | 32,700 |