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
2015/12/30 2,574 2,599 2,550 2,597 9,200
2015/12/29 2,588 2,591 2,536 2,590 15,700
2015/12/28 2,580 2,589 2,457 2,588 6,100
2015/12/25 2,585 2,635 2,567 2,580 9,600
2015/12/24 2,745 2,745 2,550 2,585 38,100
2015/12/22 2,771 2,779 2,738 2,743 6,000
2015/12/21 2,801 2,803 2,732 2,771 10,000
2015/12/18 2,842 2,900 2,817 2,831 16,200
2015/12/17 2,724 2,858 2,724 2,842 19,500
2015/12/16 2,750 2,752 2,702 2,721 15,800
2015/12/15 2,820 2,849 2,704 2,720 21,200
2015/12/14 2,776 2,858 2,776 2,828 20,700
2015/12/11 2,952 2,970 2,775 2,857 73,600
2015/12/10 2,962 3,045 2,952 2,952 85,500
2015/12/09 2,915 2,962 2,866 2,927 38,700
2015/12/08 2,780 2,877 2,780 2,856 34,000
2015/12/07 2,690 2,787 2,690 2,768 37,900
2015/12/04 2,670 2,684 2,637 2,674 12,900
2015/12/03 2,700 2,700 2,680 2,688 6,000
2015/12/02 2,661 2,715 2,661 2,705 18,000
2015/12/01 2,700 2,700 2,601 2,689 12,100
2015/11/30 2,665 2,688 2,633 2,680 14,300
2015/11/27 2,680 2,680 2,665 2,665 5,000
2015/11/26 2,667 2,674 2,656 2,661 4,800
2015/11/25 2,672 2,672 2,650 2,654 5,700
2015/11/24 2,684 2,696 2,667 2,676 9,000
2015/11/20 2,695 2,700 2,678 2,684 8,500
2015/11/19 2,688 2,700 2,631 2,672 5,700
2015/11/18 2,700 2,700 2,674 2,674 10,200
2015/11/17 2,700 2,700 2,670 2,700 8,700
2015/11/16 2,688 2,700 2,683 2,696 8,400
2015/11/13 2,682 2,699 2,676 2,695 5,800
2015/11/12 2,673 2,700 2,670 2,695 10,300
2015/11/11 2,636 2,682 2,616 2,670 12,100
2015/11/10 2,675 2,690 2,636 2,671 11,000
2015/11/09 2,618 2,676 2,613 2,676 23,200
2015/11/06 2,608 2,620 2,555 2,605 29,300
2015/11/05 2,590 2,608 2,565 2,576 20,700
2015/11/04 2,578 2,578 2,530 2,540 9,500
2015/11/02 2,560 2,570 2,515 2,557 9,100
2015/10/30 2,535 2,579 2,535 2,560 13,000
2015/10/29 2,559 2,568 2,525 2,535 9,000
2015/10/28 2,565 2,602 2,445 2,557 10,200
2015/10/27 2,659 2,663 2,585 2,601 7,100
2015/10/26 2,626 2,636 2,592 2,630 7,100
2015/10/23 2,638 2,650 2,620 2,629 14,500
2015/10/22 2,603 2,637 2,592 2,617 4,900
2015/10/21 2,556 2,639 2,556 2,639 11,200
2015/10/20 2,594 2,621 2,516 2,556 10,400
2015/10/19 2,620 2,620 2,570 2,594 3,400
2015/10/16 2,543 2,637 2,512 2,601 15,800
2015/10/15 2,557 2,589 2,493 2,530 14,900
2015/10/14 2,564 2,564 2,481 2,507 10,100
2015/10/13 2,635 2,635 2,505 2,535 28,600
2015/10/09 2,635 2,660 2,580 2,635 12,300
2015/10/08 2,641 2,683 2,570 2,651 13,900
2015/10/07 2,587 2,648 2,587 2,623 18,600
2015/10/06 2,680 2,680 2,551 2,572 32,800
2015/10/05 2,643 2,663 2,634 2,642 11,700
2015/10/02 2,716 2,716 2,645 2,663 9,800
2015/10/01 2,748 2,748 2,680 2,726 19,200
2015/09/30 2,715 2,757 2,709 2,748 27,500
2015/09/29 2,630 2,712 2,630 2,709 41,600
2015/09/28 2,630 2,640 2,540 2,640 20,700
2015/09/25 2,677 2,710 2,561 2,647 73,600
2015/09/24 2,599 2,684 2,580 2,638 43,300
2015/09/18 2,661 2,695 2,581 2,615 20,900
2015/09/17 2,671 2,714 2,576 2,702 21,300
2015/09/16 2,649 2,725 2,553 2,637 24,700
2015/09/15 2,580 2,668 2,535 2,641 18,400
2015/09/14 2,593 2,595 2,525 2,574 13,700
2015/09/11 2,568 2,618 2,534 2,543 24,000
2015/09/10 2,480 2,586 2,468 2,576 15,900
2015/09/09 2,395 2,530 2,384 2,530 15,500
2015/09/08 2,472 2,536 2,311 2,368 24,200
2015/09/07 2,525 2,602 2,457 2,473 18,900
2015/09/04 2,672 2,672 2,549 2,602 22,000
2015/09/03 2,665 2,719 2,620 2,635 18,200
2015/09/02 2,480 2,714 2,477 2,620 42,700
2015/09/01 2,700 2,730 2,479 2,575 47,800
2015/08/31 2,589 2,734 2,589 2,700 46,700
2015/08/28 2,576 2,591 2,550 2,589 31,100
2015/08/27 2,570 2,630 2,482 2,490 66,200
2015/08/26 2,482 2,615 2,432 2,612 58,500
2015/08/25 2,328 2,500 2,320 2,364 35,600
2015/08/24 2,400 2,537 2,400 2,412 40,500
2015/08/21 2,500 2,565 2,478 2,513 43,400
2015/08/20 2,603 2,613 2,515 2,536 28,100
2015/08/19 2,613 2,689 2,543 2,602 38,100
2015/08/18 2,667 2,669 2,515 2,649 71,500
2015/08/17 2,999 2,999 2,635 2,675 105,300
2015/08/14 2,941 3,025 2,903 2,991 67,600
2015/08/13 2,837 2,950 2,803 2,925 71,900
2015/08/12 2,766 2,889 2,711 2,801 66,800
2015/08/11 2,630 2,825 2,596 2,810 69,600
2015/08/10 2,506 2,659 2,506 2,645 51,200
2015/08/07 2,333 2,625 2,333 2,606 91,200
2015/08/06 2,380 2,475 2,343 2,433 62,900
2015/08/05 2,350 2,400 2,308 2,378 71,300
2015/08/04 2,170 2,200 2,165 2,192 25,000
2015/08/03 2,080 2,171 2,080 2,164 36,200
2015/07/31 2,043 2,068 2,033 2,062 25,500
2015/07/30 2,050 2,058 2,002 2,016 15,600
2015/07/29 2,045 2,110 2,012 2,012 36,600
2015/07/29 1 -> 0.20 分割
2015/07/28 402 405 396 399 159,000
2015/07/27 408 413 401 401 91,000
2015/07/24 423 425 407 413 79,000
2015/07/23 423 423 415 420 67,000
2015/07/22 426 426 419 421 74,000
2015/07/21 427 429 418 429 141,000
2015/07/17 443 444 423 430 111,000
2015/07/16 423 445 423 440 117,000
2015/07/15 417 419 411 418 55,000
2015/07/14 410 416 409 415 81,000
2015/07/13 406 409 404 407 109,000
2015/07/10 404 410 398 403 164,000
2015/07/09 404 409 382 397 114,000
2015/07/08 425 425 415 415 104,000
2015/07/07 429 435 426 430 109,000
2015/07/06 426 429 421 421 40,000
2015/07/03 433 437 433 434 46,000
2015/07/02 441 447 432 436 243,000
2015/07/01 422 438 422 437 196,000
2015/06/30 406 423 406 422 129,000
2015/06/29 403 410 396 406 115,000
2015/06/26 419 420 406 413 100,000
2015/06/25 424 425 417 419 60,000
2015/06/24 427 432 419 424 113,000
2015/06/23 427 429 413 427 104,000
2015/06/22 430 437 421 423 134,000
2015/06/19 415 429 415 427 160,000
2015/06/18 399 415 396 407 107,000
2015/06/17 397 410 393 399 97,000
2015/06/16 404 408 397 397 52,000
2015/06/15 392 403 391 400 119,000
2015/06/12 392 392 385 391 127,000
2015/06/11 379 385 375 384 80,000
2015/06/10 385 392 384 384 74,000
2015/06/09 384 392 378 384 124,000
2015/06/08 382 384 381 383 44,000
2015/06/05 373 384 370 382 88,000
2015/06/04 378 378 371 376 40,000
2015/06/03 379 379 374 378 26,000
2015/06/02 370 379 368 378 119,000
2015/06/01 367 369 362 369 88,000
2015/05/29 365 368 364 368 168,000
2015/05/28 360 371 360 365 334,000
2015/05/27 345 348 342 348 74,000
2015/05/26 344 346 343 343 69,000
2015/05/25 345 346 344 346 72,000
2015/05/22 346 348 344 348 67,000
2015/05/21 346 349 344 347 115,000
2015/05/20 343 347 342 346 137,000
2015/05/19 341 343 337 342 89,000
2015/05/18 340 344 339 341 109,000
2015/05/15 324 332 324 331 22,000
2015/05/14 324 334 317 324 125,000
2015/05/13 324 327 324 327 32,000
2015/05/12 321 325 321 324 47,000
2015/05/11 322 325 320 321 44,000
2015/05/08 321 323 320 321 31,000
2015/05/07 323 324 319 320 40,000
2015/05/01 324 326 323 323 30,000
2015/04/30 328 328 325 326 51,000
2015/04/28 328 329 321 328 47,000
2015/04/27 328 328 328 328 16,000
2015/04/24 327 328 327 327 44,000
2015/04/23 325 326 325 325 12,000
2015/04/22 326 329 325 326 69,000
2015/04/21 327 328 322 326 52,000
2015/04/20 324 327 324 326 26,000
2015/04/17 322 326 322 324 37,000
2015/04/16 322 325 321 325 32,000
2015/04/15 322 324 322 322 13,000
2015/04/14 321 324 320 324 31,000
2015/04/13 321 322 320 321 18,000
2015/04/10 323 325 320 320 45,000
2015/04/09 320 320 319 320 16,000
2015/04/08 323 323 318 320 43,000
2015/04/07 322 324 318 320 55,000
2015/04/06 323 323 322 323 16,000
2015/04/03 322 325 322 323 22,000
2015/04/02 321 325 321 323 44,000
2015/04/01 326 326 321 321 40,000
2015/03/31 326 326 324 324 54,000
2015/03/30 324 326 323 326 36,000
2015/03/27 327 330 325 326 45,000
2015/03/26 338 338 336 336 133,000
2015/03/25 342 342 337 337 77,000
2015/03/24 338 342 338 341 42,000
2015/03/23 340 340 337 339 47,000
2015/03/20 338 340 337 340 27,000
2015/03/19 338 338 334 335 35,000
2015/03/18 337 337 333 335 38,000
2015/03/17 341 341 336 337 29,000
2015/03/16 340 340 337 340 47,000
2015/03/13 336 340 335 338 120,000
2015/03/12 340 340 337 339 30,000
2015/03/11 337 340 337 339 24,000
2015/03/10 338 339 337 338 32,000
2015/03/09 340 340 337 339 30,000
2015/03/06 339 339 337 337 23,000
2015/03/05 339 339 337 339 18,000
2015/03/04 340 340 335 338 49,000
2015/03/03 340 342 337 338 46,000
2015/03/02 340 343 339 339 91,000
2015/02/27 340 344 338 340 92,000
2015/02/26 337 338 322 337 91,000
2015/02/25 337 338 336 337 26,000
2015/02/24 335 338 333 335 60,000
2015/02/23 330 339 330 332 83,000
2015/02/20 330 332 328 328 75,000
2015/02/19 329 331 327 331 53,000
2015/02/18 325 327 324 327 34,000
2015/02/17 328 328 320 325 66,000
2015/02/16 323 328 322 328 32,000
2015/02/13 325 325 320 320 62,000
2015/02/12 324 324 320 321 52,000
2015/02/10 323 324 320 320 31,000
2015/02/09 322 323 320 323 19,000
2015/02/06 323 323 319 319 47,000
2015/02/05 322 322 319 320 35,000
2015/02/04 320 322 320 322 26,000
2015/02/03 325 325 319 319 88,000
2015/02/02 324 325 321 323 24,000
2015/01/30 323 324 322 324 83,000
2015/01/29 324 324 320 323 47,000
2015/01/28 322 325 320 324 49,000
2015/01/27 325 325 320 322 34,000
2015/01/26 320 325 319 325 40,000
2015/01/23 323 323 318 320 32,000
2015/01/22 320 323 320 321 34,000
2015/01/21 320 321 318 320 24,000
2015/01/20 318 320 318 320 13,000
2015/01/19 316 318 315 315 12,000
2015/01/16 320 320 315 316 30,000
2015/01/15 320 320 320 320 5,000
2015/01/14 316 318 316 317 10,000
2015/01/13 317 320 316 318 26,000
2015/01/09 319 321 319 320 29,000
2015/01/08 320 320 318 319 11,000
2015/01/07 317 319 316 317 31,000
2015/01/06 320 320 313 317 63,000
2015/01/05 319 321 315 321 39,000

このページの先頭へ