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
2016/12/30 2,645 2,650 2,622 2,648 28,500
2016/12/29 2,600 2,646 2,599 2,645 23,400
2016/12/28 2,590 2,613 2,584 2,599 24,500
2016/12/27 2,568 2,614 2,568 2,590 21,100
2016/12/26 2,554 2,585 2,530 2,562 28,200
2016/12/22 2,540 2,540 2,500 2,530 18,400
2016/12/21 2,526 2,538 2,518 2,532 24,800
2016/12/20 2,525 2,528 2,509 2,524 17,800
2016/12/19 2,519 2,525 2,506 2,525 26,400
2016/12/16 2,525 2,525 2,495 2,509 13,000
2016/12/15 2,503 2,524 2,491 2,516 11,500
2016/12/14 2,530 2,575 2,501 2,503 9,900
2016/12/13 2,515 2,531 2,513 2,522 15,600
2016/12/12 2,497 2,524 2,486 2,517 28,400
2016/12/09 2,474 2,495 2,459 2,494 33,000
2016/12/08 2,499 2,500 2,458 2,473 37,500
2016/12/07 2,476 2,480 2,453 2,468 16,100
2016/12/06 2,476 2,476 2,445 2,450 10,200
2016/12/05 2,417 2,450 2,415 2,435 11,200
2016/12/02 2,416 2,427 2,407 2,417 9,200
2016/12/01 2,409 2,430 2,400 2,416 8,900
2016/11/30 2,420 2,420 2,388 2,414 15,700
2016/11/29 2,399 2,420 2,397 2,420 15,300
2016/11/28 2,404 2,419 2,397 2,418 12,000
2016/11/25 2,400 2,418 2,390 2,404 7,500
2016/11/24 2,440 2,440 2,405 2,408 5,400
2016/11/22 2,416 2,432 2,399 2,425 13,400
2016/11/21 2,410 2,430 2,408 2,423 6,500
2016/11/18 2,424 2,424 2,400 2,409 11,100
2016/11/17 2,416 2,418 2,392 2,404 7,600
2016/11/16 2,390 2,406 2,383 2,406 10,800
2016/11/15 2,378 2,390 2,377 2,385 4,100
2016/11/14 2,422 2,438 2,380 2,389 15,700
2016/11/11 2,430 2,430 2,374 2,409 15,800
2016/11/10 2,351 2,425 2,350 2,416 20,000
2016/11/09 2,400 2,405 2,270 2,270 34,400
2016/11/08 2,474 2,474 2,409 2,433 7,200
2016/11/07 2,467 2,484 2,451 2,457 24,800
2016/11/04 2,420 2,439 2,370 2,423 49,400
2016/11/02 2,372 2,386 2,352 2,376 16,200
2016/11/01 2,400 2,410 2,379 2,404 15,500
2016/10/31 2,401 2,412 2,400 2,402 20,300
2016/10/28 2,399 2,400 2,370 2,400 15,400
2016/10/27 2,391 2,392 2,367 2,381 9,300
2016/10/26 2,390 2,400 2,387 2,400 8,800
2016/10/25 2,400 2,430 2,391 2,396 7,100
2016/10/24 2,415 2,449 2,386 2,396 12,500
2016/10/21 2,388 2,397 2,376 2,394 4,300
2016/10/20 2,368 2,380 2,367 2,378 9,600
2016/10/19 2,388 2,388 2,358 2,368 5,100
2016/10/18 2,390 2,390 2,371 2,378 5,700
2016/10/17 2,370 2,410 2,367 2,381 15,400
2016/10/14 2,318 2,375 2,318 2,366 14,600
2016/10/13 2,335 2,349 2,307 2,318 9,900
2016/10/12 2,320 2,357 2,320 2,335 11,500
2016/10/11 2,355 2,355 2,304 2,320 9,700
2016/10/07 2,355 2,366 2,331 2,355 7,900
2016/10/06 2,398 2,398 2,360 2,364 13,900
2016/10/05 2,324 2,380 2,315 2,363 19,900
2016/10/04 2,283 2,325 2,283 2,324 10,800
2016/10/03 2,304 2,349 2,271 2,275 15,700
2016/09/30 2,319 2,320 2,268 2,285 23,800
2016/09/29 2,303 2,319 2,293 2,319 11,300
2016/09/28 2,274 2,290 2,274 2,288 13,900
2016/09/27 2,281 2,320 2,252 2,320 45,200
2016/09/26 2,300 2,304 2,296 2,304 10,000
2016/09/23 2,297 2,305 2,285 2,304 23,000
2016/09/21 2,251 2,305 2,225 2,305 28,600
2016/09/20 2,263 2,298 2,263 2,271 18,000
2016/09/16 2,220 2,305 2,220 2,305 36,700
2016/09/15 2,224 2,237 2,218 2,233 20,200
2016/09/14 2,200 2,227 2,185 2,210 11,500
2016/09/13 2,236 2,238 2,206 2,226 12,900
2016/09/12 2,158 2,207 2,142 2,207 14,200
2016/09/09 2,191 2,222 2,165 2,174 21,200
2016/09/08 2,215 2,222 2,204 2,222 9,300
2016/09/07 2,214 2,240 2,211 2,233 15,700
2016/09/06 2,194 2,248 2,194 2,246 9,600
2016/09/05 2,194 2,197 2,182 2,193 9,800
2016/09/02 2,149 2,174 2,141 2,172 7,700
2016/09/01 2,130 2,160 2,130 2,141 9,900
2016/08/31 2,115 2,130 2,115 2,130 7,700
2016/08/30 2,107 2,117 2,098 2,115 4,800
2016/08/29 2,105 2,116 2,101 2,111 7,500
2016/08/26 2,105 2,116 2,102 2,105 4,400
2016/08/25 2,113 2,138 2,106 2,112 5,800
2016/08/24 2,129 2,136 2,105 2,113 5,900
2016/08/23 2,152 2,165 2,107 2,139 13,800
2016/08/22 2,176 2,197 2,165 2,176 8,800
2016/08/19 2,188 2,211 2,173 2,205 9,400
2016/08/18 2,222 2,264 2,187 2,188 13,100
2016/08/17 2,168 2,279 2,168 2,272 14,800
2016/08/16 2,240 2,240 2,186 2,186 10,400
2016/08/15 2,250 2,279 2,241 2,247 2,500
2016/08/12 2,283 2,285 2,254 2,258 5,400
2016/08/10 2,269 2,276 2,245 2,276 20,200
2016/08/09 2,205 2,241 2,205 2,223 8,300
2016/08/08 2,229 2,249 2,202 2,218 7,600
2016/08/05 2,200 2,240 2,200 2,236 11,500
2016/08/04 2,190 2,207 2,150 2,171 6,900
2016/08/03 2,202 2,215 2,200 2,207 3,700
2016/08/02 2,210 2,249 2,210 2,228 3,100
2016/08/01 2,237 2,267 2,221 2,239 5,000
2016/07/29 2,272 2,295 2,254 2,280 10,800
2016/07/28 2,290 2,300 2,261 2,271 6,700
2016/07/27 2,298 2,305 2,290 2,299 7,200
2016/07/26 2,300 2,300 2,271 2,280 6,600
2016/07/25 2,275 2,320 2,275 2,297 12,300
2016/07/22 2,265 2,278 2,230 2,261 4,200
2016/07/21 2,295 2,295 2,250 2,265 4,000
2016/07/20 2,263 2,281 2,235 2,279 8,800
2016/07/19 2,241 2,283 2,240 2,263 8,900
2016/07/15 2,305 2,305 2,263 2,267 15,300
2016/07/14 2,290 2,305 2,285 2,295 9,100
2016/07/13 2,305 2,319 2,261 2,261 6,900
2016/07/12 2,261 2,296 2,247 2,272 10,200
2016/07/11 2,130 2,227 2,130 2,225 7,000
2016/07/08 2,170 2,170 2,122 2,122 14,200
2016/07/07 2,215 2,215 2,156 2,170 17,000
2016/07/06 2,234 2,246 2,181 2,204 11,900
2016/07/05 2,271 2,271 2,232 2,234 6,600
2016/07/04 2,200 2,257 2,200 2,247 9,400
2016/07/01 2,249 2,249 2,184 2,209 31,500
2016/06/30 2,236 2,262 2,229 2,230 14,000
2016/06/29 2,255 2,255 2,220 2,226 15,900
2016/06/28 2,101 2,229 2,097 2,222 19,300
2016/06/27 2,084 2,147 2,084 2,128 8,800
2016/06/24 2,172 2,191 2,039 2,064 14,800
2016/06/23 2,228 2,228 2,150 2,150 12,300
2016/06/22 2,211 2,219 2,180 2,209 8,000
2016/06/21 2,254 2,254 2,209 2,219 13,100
2016/06/20 2,226 2,257 2,213 2,245 6,900
2016/06/17 2,200 2,291 2,200 2,223 10,400
2016/06/16 2,278 2,278 2,188 2,190 11,900
2016/06/15 2,268 2,280 2,226 2,228 6,700
2016/06/14 2,320 2,326 2,253 2,268 8,600
2016/06/13 2,390 2,398 2,324 2,324 9,500
2016/06/10 2,450 2,450 2,376 2,380 17,100
2016/06/09 2,381 2,416 2,381 2,390 3,300
2016/06/08 2,414 2,416 2,377 2,407 3,900
2016/06/07 2,351 2,402 2,351 2,399 5,000
2016/06/06 2,371 2,382 2,335 2,366 9,500
2016/06/03 2,430 2,435 2,354 2,395 15,900
2016/06/02 2,371 2,388 2,357 2,372 6,600
2016/06/01 2,422 2,430 2,394 2,395 6,900
2016/05/31 2,370 2,430 2,370 2,430 15,900
2016/05/30 2,350 2,388 2,350 2,370 3,900
2016/05/27 2,374 2,374 2,340 2,357 5,200
2016/05/26 2,398 2,398 2,349 2,359 7,600
2016/05/25 2,356 2,390 2,356 2,387 2,900
2016/05/24 2,385 2,386 2,355 2,355 7,200
2016/05/23 2,410 2,422 2,376 2,383 8,000
2016/05/20 2,414 2,431 2,403 2,427 5,200
2016/05/19 2,429 2,435 2,393 2,414 12,800
2016/05/18 2,465 2,472 2,415 2,424 8,000
2016/05/17 2,500 2,500 2,401 2,461 15,200
2016/05/16 2,500 2,563 2,470 2,487 23,800
2016/05/13 2,461 2,500 2,437 2,473 15,500
2016/05/12 2,447 2,447 2,412 2,412 4,800
2016/05/11 2,451 2,458 2,417 2,436 4,700
2016/05/10 2,399 2,493 2,399 2,472 8,800
2016/05/09 2,371 2,410 2,323 2,396 4,800
2016/05/06 2,408 2,411 2,360 2,375 11,000
2016/05/02 2,400 2,422 2,375 2,408 9,600
2016/04/28 2,495 2,553 2,450 2,457 17,100
2016/04/27 2,458 2,537 2,458 2,489 9,700
2016/04/26 2,483 2,491 2,444 2,491 6,200
2016/04/25 2,516 2,516 2,451 2,508 5,500
2016/04/22 2,513 2,527 2,474 2,527 11,500
2016/04/21 2,534 2,569 2,521 2,556 10,700
2016/04/20 2,538 2,557 2,508 2,510 8,400
2016/04/19 2,510 2,542 2,495 2,537 11,100
2016/04/18 2,465 2,518 2,435 2,489 12,000
2016/04/15 2,445 2,498 2,445 2,470 4,800
2016/04/14 2,409 2,494 2,358 2,494 13,700
2016/04/13 2,369 2,400 2,357 2,359 2,700
2016/04/12 2,382 2,416 2,347 2,347 8,600
2016/04/11 2,402 2,408 2,269 2,392 11,500
2016/04/08 2,295 2,385 2,295 2,380 12,300
2016/04/07 2,287 2,346 2,258 2,337 14,200
2016/04/06 2,290 2,309 2,230 2,255 7,700
2016/04/05 2,395 2,395 2,271 2,290 26,400
2016/04/04 2,356 2,440 2,316 2,440 14,400
2016/04/01 2,515 2,515 2,361 2,364 19,200
2016/03/31 2,557 2,570 2,455 2,472 17,400
2016/03/30 2,571 2,575 2,555 2,557 5,900
2016/03/29 2,581 2,600 2,550 2,591 14,600
2016/03/28 2,539 2,652 2,539 2,630 34,700
2016/03/25 2,532 2,556 2,495 2,539 9,800
2016/03/24 2,517 2,568 2,508 2,533 9,600
2016/03/23 2,567 2,570 2,518 2,529 14,700
2016/03/22 2,461 2,569 2,430 2,567 20,700
2016/03/18 2,473 2,475 2,410 2,442 14,300
2016/03/17 2,507 2,521 2,451 2,473 10,500
2016/03/16 2,538 2,538 2,498 2,507 6,300
2016/03/15 2,547 2,563 2,519 2,527 11,200
2016/03/14 2,548 2,567 2,517 2,561 10,000
2016/03/11 2,445 2,502 2,429 2,485 19,200
2016/03/10 2,400 2,445 2,356 2,445 10,700
2016/03/09 2,357 2,389 2,330 2,387 7,500
2016/03/08 2,354 2,394 2,302 2,376 11,000
2016/03/07 2,380 2,421 2,360 2,364 8,900
2016/03/04 2,318 2,376 2,317 2,376 6,100
2016/03/03 2,315 2,338 2,309 2,329 5,300
2016/03/02 2,311 2,367 2,301 2,324 17,100
2016/03/01 2,271 2,293 2,263 2,263 6,400
2016/02/29 2,315 2,344 2,278 2,278 21,200
2016/02/26 2,323 2,349 2,284 2,312 11,500
2016/02/25 2,250 2,305 2,250 2,282 8,300
2016/02/24 2,245 2,250 2,219 2,228 11,000
2016/02/23 2,210 2,260 2,210 2,248 18,500
2016/02/22 2,161 2,206 2,160 2,170 4,000
2016/02/19 2,183 2,237 2,134 2,167 11,200
2016/02/18 2,201 2,201 2,136 2,182 9,900
2016/02/17 2,146 2,192 2,094 2,138 6,800
2016/02/16 2,184 2,260 2,140 2,148 10,200
2016/02/15 2,123 2,269 2,103 2,160 8,300
2016/02/12 2,122 2,122 2,019 2,023 11,500
2016/02/10 2,239 2,239 2,137 2,138 8,200
2016/02/09 2,366 2,366 2,245 2,245 8,200
2016/02/08 2,228 2,366 2,209 2,366 13,600
2016/02/05 2,250 2,270 2,180 2,228 5,600
2016/02/04 2,305 2,329 2,209 2,271 7,900
2016/02/03 2,364 2,364 2,300 2,316 7,500
2016/02/02 2,364 2,417 2,364 2,381 7,100
2016/02/01 2,399 2,399 2,357 2,395 8,200
2016/01/29 2,330 2,358 2,300 2,325 20,300
2016/01/28 2,224 2,335 2,224 2,330 12,600
2016/01/27 2,200 2,318 2,200 2,245 12,200
2016/01/26 2,120 2,200 2,120 2,171 8,400
2016/01/25 2,179 2,235 2,162 2,165 10,300
2016/01/22 2,079 2,139 2,026 2,137 17,200
2016/01/21 2,060 2,125 1,986 1,987 21,100
2016/01/20 2,127 2,173 2,094 2,103 25,900
2016/01/19 2,212 2,213 2,107 2,123 24,600
2016/01/18 2,169 2,234 2,122 2,213 14,100
2016/01/15 2,278 2,356 2,249 2,265 13,100
2016/01/14 2,282 2,282 2,224 2,228 14,400
2016/01/13 2,315 2,346 2,287 2,297 14,900
2016/01/12 2,405 2,408 2,281 2,281 20,000
2016/01/08 2,490 2,490 2,422 2,428 13,500
2016/01/07 2,532 2,574 2,502 2,502 11,800
2016/01/06 2,559 2,561 2,501 2,519 8,600
2016/01/05 2,509 2,567 2,509 2,537 16,500
2016/01/04 2,570 2,597 2,515 2,542 10,600

このページの先頭へ