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 |
|---|---|---|---|---|---|
| 2026/06/15 | 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 |
| 2025/09/29 | 3,145 | 3,165 | 3,110 | 3,135 | 148,300 |
| 2025/09/26 | 3,120 | 3,205 | 3,120 | 3,200 | 426,400 |
| 2025/09/25 | 3,135 | 3,150 | 3,130 | 3,130 | 263,800 |
| 2025/09/24 | 3,105 | 3,155 | 3,105 | 3,130 | 209,100 |
| 2025/09/22 | 3,090 | 3,125 | 3,090 | 3,115 | 164,300 |
| 2025/09/19 | 3,100 | 3,130 | 3,095 | 3,095 | 151,400 |
| 2025/09/18 | 3,110 | 3,120 | 3,080 | 3,100 | 94,400 |
| 2025/09/17 | 3,125 | 3,140 | 3,100 | 3,105 | 68,100 |
| 2025/09/16 | 3,110 | 3,145 | 3,105 | 3,140 | 90,300 |
| 2025/09/12 | 3,110 | 3,120 | 3,100 | 3,110 | 76,700 |
| 2025/09/11 | 3,115 | 3,130 | 3,090 | 3,100 | 49,900 |
| 2025/09/10 | 3,135 | 3,145 | 3,120 | 3,130 | 41,100 |
| 2025/09/09 | 3,170 | 3,185 | 3,130 | 3,145 | 61,900 |
| 2025/09/08 | 3,160 | 3,185 | 3,150 | 3,175 | 51,900 |
| 2025/09/05 | 3,135 | 3,150 | 3,125 | 3,145 | 41,400 |
| 2025/09/04 | 3,135 | 3,150 | 3,115 | 3,140 | 43,900 |
| 2025/09/03 | 3,105 | 3,130 | 3,095 | 3,125 | 92,900 |
| 2025/09/02 | 3,085 | 3,120 | 3,080 | 3,100 | 67,100 |
| 2025/09/01 | 3,050 | 3,090 | 3,045 | 3,080 | 52,800 |
| 2025/08/29 | 3,050 | 3,065 | 3,045 | 3,050 | 55,800 |
| 2025/08/28 | 3,090 | 3,090 | 3,065 | 3,065 | 39,000 |
| 2025/08/27 | 3,070 | 3,090 | 3,060 | 3,090 | 48,500 |
| 2025/08/26 | 3,085 | 3,100 | 3,070 | 3,080 | 37,700 |
| 2025/08/25 | 3,125 | 3,130 | 3,085 | 3,085 | 41,400 |
| 2025/08/22 | 3,100 | 3,120 | 3,080 | 3,120 | 39,300 |
| 2025/08/21 | 3,125 | 3,125 | 3,090 | 3,090 | 40,400 |
| 2025/08/20 | 3,110 | 3,120 | 3,085 | 3,115 | 38,000 |
| 2025/08/19 | 3,075 | 3,110 | 3,065 | 3,105 | 48,200 |
| 2025/08/18 | 3,065 | 3,080 | 3,050 | 3,070 | 56,500 |
| 2025/08/15 | 3,160 | 3,160 | 3,050 | 3,050 | 111,000 |
| 2025/08/14 | 3,175 | 3,185 | 3,145 | 3,145 | 31,500 |
| 2025/08/13 | 3,205 | 3,205 | 3,170 | 3,185 | 31,100 |
| 2025/08/12 | 3,210 | 3,220 | 3,175 | 3,210 | 49,900 |