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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |