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
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

このページの先頭へ