アルコニックス(3036)の株価時系列情報
アルコニックス(3036)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,780 | 1,788 | 1,766 | 1,779 | 79,300 |
| 2025/06/12 | 1,780 | 1,795 | 1,771 | 1,790 | 69,400 |
| 2025/06/11 | 1,769 | 1,804 | 1,764 | 1,781 | 110,000 |
| 2025/06/10 | 1,807 | 1,813 | 1,764 | 1,767 | 100,100 |
| 2025/06/09 | 1,815 | 1,829 | 1,790 | 1,791 | 155,400 |
| 2025/06/06 | 1,817 | 1,835 | 1,795 | 1,815 | 244,800 |
| 2025/06/05 | 1,716 | 1,820 | 1,712 | 1,785 | 261,900 |
| 2025/06/04 | 1,715 | 1,738 | 1,712 | 1,723 | 68,100 |
| 2025/06/03 | 1,700 | 1,714 | 1,691 | 1,708 | 63,300 |
| 2025/06/02 | 1,700 | 1,705 | 1,678 | 1,700 | 66,900 |
| 2025/05/30 | 1,690 | 1,708 | 1,685 | 1,699 | 45,800 |
| 2025/05/29 | 1,698 | 1,703 | 1,690 | 1,695 | 54,500 |
| 2025/05/28 | 1,698 | 1,714 | 1,690 | 1,690 | 73,900 |
| 2025/05/27 | 1,692 | 1,699 | 1,688 | 1,696 | 50,600 |
| 2025/05/26 | 1,694 | 1,707 | 1,689 | 1,696 | 52,700 |
| 2025/05/23 | 1,704 | 1,708 | 1,688 | 1,693 | 73,600 |
| 2025/05/22 | 1,685 | 1,699 | 1,677 | 1,692 | 98,800 |
| 2025/05/21 | 1,706 | 1,722 | 1,697 | 1,701 | 111,500 |
| 2025/05/20 | 1,730 | 1,736 | 1,685 | 1,691 | 123,900 |
| 2025/05/19 | 1,737 | 1,759 | 1,705 | 1,723 | 132,000 |
| 2025/05/16 | 1,704 | 1,742 | 1,682 | 1,718 | 231,500 |
| 2025/05/15 | 1,565 | 1,740 | 1,535 | 1,704 | 654,700 |
| 2025/05/14 | 1,560 | 1,572 | 1,538 | 1,572 | 63,600 |
| 2025/05/13 | 1,565 | 1,572 | 1,552 | 1,561 | 50,200 |
| 2025/05/12 | 1,539 | 1,561 | 1,537 | 1,559 | 44,600 |
| 2025/05/09 | 1,524 | 1,542 | 1,520 | 1,539 | 53,300 |
| 2025/05/08 | 1,526 | 1,526 | 1,502 | 1,524 | 45,000 |
| 2025/05/07 | 1,519 | 1,526 | 1,510 | 1,522 | 54,800 |
| 2025/05/02 | 1,534 | 1,534 | 1,510 | 1,511 | 50,000 |
| 2025/05/01 | 1,531 | 1,543 | 1,518 | 1,527 | 57,300 |
| 2025/04/30 | 1,542 | 1,542 | 1,525 | 1,541 | 74,100 |
| 2025/04/28 | 1,572 | 1,572 | 1,544 | 1,553 | 73,900 |
| 2025/04/25 | 1,548 | 1,573 | 1,548 | 1,565 | 49,600 |
| 2025/04/24 | 1,563 | 1,565 | 1,548 | 1,550 | 41,100 |
| 2025/04/23 | 1,548 | 1,569 | 1,546 | 1,563 | 75,400 |
| 2025/04/22 | 1,531 | 1,547 | 1,530 | 1,544 | 41,000 |
| 2025/04/21 | 1,540 | 1,543 | 1,519 | 1,531 | 44,900 |
| 2025/04/18 | 1,516 | 1,541 | 1,511 | 1,541 | 52,200 |
| 2025/04/17 | 1,497 | 1,508 | 1,486 | 1,507 | 71,600 |
| 2025/04/16 | 1,495 | 1,497 | 1,482 | 1,496 | 66,400 |
| 2025/04/15 | 1,497 | 1,498 | 1,482 | 1,482 | 43,200 |
| 2025/04/14 | 1,477 | 1,490 | 1,464 | 1,484 | 63,700 |
| 2025/04/11 | 1,428 | 1,461 | 1,412 | 1,460 | 94,200 |
| 2025/04/10 | 1,491 | 1,491 | 1,450 | 1,469 | 110,500 |
| 2025/04/09 | 1,409 | 1,422 | 1,384 | 1,401 | 157,300 |
| 2025/04/08 | 1,416 | 1,454 | 1,406 | 1,427 | 160,100 |
| 2025/04/07 | 1,378 | 1,398 | 1,339 | 1,373 | 260,800 |
| 2025/04/04 | 1,479 | 1,479 | 1,423 | 1,448 | 211,700 |
| 2025/04/03 | 1,500 | 1,512 | 1,492 | 1,505 | 108,600 |
| 2025/04/02 | 1,547 | 1,549 | 1,521 | 1,530 | 73,200 |
| 2025/04/01 | 1,578 | 1,584 | 1,548 | 1,549 | 73,100 |
| 2025/03/31 | 1,558 | 1,562 | 1,532 | 1,547 | 122,400 |
| 2025/03/28 | 1,559 | 1,599 | 1,557 | 1,577 | 166,600 |
| 2025/03/27 | 1,604 | 1,605 | 1,588 | 1,601 | 219,000 |
| 2025/03/26 | 1,586 | 1,598 | 1,576 | 1,598 | 104,900 |
| 2025/03/25 | 1,584 | 1,584 | 1,568 | 1,581 | 88,100 |
| 2025/03/24 | 1,595 | 1,595 | 1,564 | 1,574 | 120,600 |
| 2025/03/21 | 1,583 | 1,593 | 1,575 | 1,585 | 176,200 |
| 2025/03/19 | 1,575 | 1,589 | 1,573 | 1,582 | 88,400 |
| 2025/03/18 | 1,575 | 1,586 | 1,574 | 1,575 | 91,500 |
| 2025/03/17 | 1,569 | 1,573 | 1,561 | 1,564 | 75,000 |
| 2025/03/14 | 1,550 | 1,556 | 1,545 | 1,551 | 86,100 |
| 2025/03/13 | 1,540 | 1,557 | 1,540 | 1,556 | 82,500 |
| 2025/03/12 | 1,522 | 1,537 | 1,521 | 1,537 | 59,000 |
| 2025/03/11 | 1,515 | 1,526 | 1,502 | 1,526 | 78,000 |
| 2025/03/10 | 1,533 | 1,537 | 1,525 | 1,525 | 59,400 |
| 2025/03/07 | 1,515 | 1,526 | 1,507 | 1,521 | 64,200 |
| 2025/03/06 | 1,520 | 1,539 | 1,519 | 1,534 | 85,100 |
| 2025/03/05 | 1,505 | 1,515 | 1,504 | 1,513 | 70,900 |
| 2025/03/04 | 1,500 | 1,506 | 1,495 | 1,500 | 71,500 |
| 2025/03/03 | 1,510 | 1,517 | 1,503 | 1,510 | 70,800 |
| 2025/02/28 | 1,491 | 1,501 | 1,486 | 1,500 | 72,400 |
| 2025/02/27 | 1,480 | 1,495 | 1,480 | 1,495 | 67,600 |
| 2025/02/26 | 1,478 | 1,480 | 1,463 | 1,479 | 73,900 |
| 2025/02/25 | 1,473 | 1,486 | 1,467 | 1,482 | 69,900 |
| 2025/02/21 | 1,480 | 1,484 | 1,470 | 1,480 | 118,500 |
| 2025/02/20 | 1,490 | 1,493 | 1,478 | 1,483 | 92,900 |
| 2025/02/19 | 1,488 | 1,497 | 1,480 | 1,489 | 113,200 |
| 2025/02/18 | 1,488 | 1,492 | 1,477 | 1,488 | 66,900 |
| 2025/02/17 | 1,485 | 1,496 | 1,481 | 1,481 | 62,600 |
| 2025/02/14 | 1,499 | 1,499 | 1,475 | 1,479 | 166,800 |
| 2025/02/13 | 1,500 | 1,504 | 1,492 | 1,497 | 67,900 |
| 2025/02/12 | 1,500 | 1,501 | 1,489 | 1,499 | 82,100 |
| 2025/02/10 | 1,511 | 1,514 | 1,483 | 1,500 | 216,300 |
| 2025/02/07 | 1,509 | 1,517 | 1,502 | 1,511 | 58,800 |
| 2025/02/06 | 1,514 | 1,514 | 1,507 | 1,513 | 41,600 |
| 2025/02/05 | 1,505 | 1,514 | 1,500 | 1,509 | 67,600 |
| 2025/02/04 | 1,516 | 1,518 | 1,495 | 1,501 | 138,700 |
| 2025/02/03 | 1,521 | 1,521 | 1,507 | 1,510 | 95,100 |
| 2025/01/31 | 1,528 | 1,528 | 1,508 | 1,521 | 47,100 |
| 2025/01/30 | 1,511 | 1,524 | 1,503 | 1,524 | 80,000 |
| 2025/01/29 | 1,518 | 1,518 | 1,507 | 1,509 | 55,400 |
| 2025/01/28 | 1,509 | 1,517 | 1,506 | 1,511 | 47,600 |
| 2025/01/27 | 1,514 | 1,519 | 1,506 | 1,512 | 72,100 |
| 2025/01/24 | 1,505 | 1,508 | 1,495 | 1,502 | 75,800 |
| 2025/01/23 | 1,505 | 1,505 | 1,495 | 1,500 | 95,500 |
| 2025/01/22 | 1,509 | 1,511 | 1,497 | 1,504 | 46,400 |
| 2025/01/21 | 1,511 | 1,516 | 1,497 | 1,504 | 69,300 |
| 2025/01/20 | 1,514 | 1,515 | 1,502 | 1,508 | 70,700 |
| 2025/01/17 | 1,500 | 1,514 | 1,497 | 1,512 | 78,500 |
| 2025/01/16 | 1,518 | 1,519 | 1,498 | 1,500 | 87,200 |
| 2025/01/15 | 1,510 | 1,522 | 1,508 | 1,518 | 62,900 |
| 2025/01/14 | 1,530 | 1,530 | 1,496 | 1,507 | 134,700 |
| 2025/01/10 | 1,528 | 1,541 | 1,527 | 1,530 | 63,300 |
| 2025/01/09 | 1,539 | 1,539 | 1,521 | 1,525 | 78,000 |
| 2025/01/08 | 1,541 | 1,545 | 1,534 | 1,541 | 69,200 |
| 2025/01/07 | 1,555 | 1,555 | 1,534 | 1,541 | 89,800 |
| 2025/01/06 | 1,550 | 1,556 | 1,537 | 1,550 | 107,800 |
| 2024/12/30 | 1,538 | 1,539 | 1,525 | 1,529 | 65,200 |
| 2024/12/27 | 1,521 | 1,530 | 1,508 | 1,530 | 112,500 |
| 2024/12/26 | 1,487 | 1,519 | 1,486 | 1,519 | 147,100 |
| 2024/12/25 | 1,484 | 1,486 | 1,470 | 1,486 | 49,400 |
| 2024/12/24 | 1,467 | 1,480 | 1,462 | 1,480 | 50,400 |
| 2024/12/23 | 1,471 | 1,472 | 1,459 | 1,467 | 51,300 |
| 2024/12/20 | 1,462 | 1,471 | 1,457 | 1,457 | 82,400 |
| 2024/12/19 | 1,450 | 1,465 | 1,448 | 1,459 | 62,000 |
| 2024/12/18 | 1,470 | 1,471 | 1,456 | 1,456 | 65,600 |
| 2024/12/17 | 1,486 | 1,488 | 1,472 | 1,473 | 55,500 |
| 2024/12/16 | 1,486 | 1,486 | 1,478 | 1,479 | 47,200 |
| 2024/12/13 | 1,476 | 1,479 | 1,464 | 1,474 | 83,600 |
| 2024/12/12 | 1,489 | 1,490 | 1,480 | 1,485 | 70,100 |
| 2024/12/11 | 1,479 | 1,479 | 1,472 | 1,477 | 50,600 |
| 2024/12/10 | 1,483 | 1,486 | 1,476 | 1,476 | 72,600 |
| 2024/12/09 | 1,478 | 1,482 | 1,472 | 1,475 | 76,300 |
| 2024/12/06 | 1,483 | 1,483 | 1,468 | 1,475 | 39,500 |
| 2024/12/05 | 1,479 | 1,480 | 1,470 | 1,472 | 38,200 |
| 2024/12/04 | 1,490 | 1,490 | 1,466 | 1,467 | 76,100 |
| 2024/12/03 | 1,474 | 1,499 | 1,474 | 1,490 | 103,900 |
| 2024/12/02 | 1,470 | 1,480 | 1,464 | 1,474 | 82,400 |
| 2024/11/29 | 1,460 | 1,473 | 1,456 | 1,461 | 94,600 |
| 2024/11/28 | 1,437 | 1,458 | 1,432 | 1,453 | 106,700 |
| 2024/11/27 | 1,432 | 1,432 | 1,401 | 1,427 | 103,800 |
| 2024/11/26 | 1,426 | 1,432 | 1,415 | 1,432 | 61,700 |
| 2024/11/25 | 1,440 | 1,441 | 1,420 | 1,420 | 114,900 |
| 2024/11/22 | 1,437 | 1,449 | 1,437 | 1,439 | 30,400 |
| 2024/11/21 | 1,447 | 1,447 | 1,433 | 1,435 | 28,900 |
| 2024/11/20 | 1,460 | 1,462 | 1,437 | 1,438 | 33,600 |
| 2024/11/19 | 1,458 | 1,462 | 1,448 | 1,460 | 33,100 |
| 2024/11/18 | 1,450 | 1,453 | 1,443 | 1,452 | 32,500 |
| 2024/11/15 | 1,459 | 1,460 | 1,434 | 1,442 | 43,400 |
| 2024/11/14 | 1,458 | 1,470 | 1,434 | 1,440 | 125,800 |
| 2024/11/13 | 1,461 | 1,469 | 1,453 | 1,458 | 49,100 |
| 2024/11/12 | 1,445 | 1,475 | 1,442 | 1,461 | 127,000 |
| 2024/11/11 | 1,441 | 1,449 | 1,432 | 1,440 | 48,900 |
| 2024/11/08 | 1,467 | 1,467 | 1,442 | 1,452 | 80,200 |
| 2024/11/07 | 1,419 | 1,472 | 1,416 | 1,467 | 249,900 |
| 2024/11/06 | 1,380 | 1,423 | 1,377 | 1,395 | 203,700 |
| 2024/11/05 | 1,367 | 1,374 | 1,359 | 1,374 | 54,800 |
| 2024/11/01 | 1,372 | 1,377 | 1,364 | 1,364 | 55,400 |
| 2024/10/31 | 1,370 | 1,385 | 1,370 | 1,376 | 75,500 |
| 2024/10/30 | 1,372 | 1,381 | 1,369 | 1,376 | 379,600 |
| 2024/10/29 | 1,362 | 1,370 | 1,358 | 1,367 | 36,600 |
| 2024/10/28 | 1,338 | 1,361 | 1,334 | 1,356 | 69,900 |
| 2024/10/25 | 1,341 | 1,342 | 1,332 | 1,337 | 62,500 |
| 2024/10/24 | 1,343 | 1,350 | 1,334 | 1,347 | 76,700 |
| 2024/10/23 | 1,361 | 1,363 | 1,348 | 1,348 | 74,400 |
| 2024/10/22 | 1,376 | 1,376 | 1,354 | 1,359 | 64,700 |
| 2024/10/21 | 1,374 | 1,376 | 1,368 | 1,376 | 38,800 |
| 2024/10/18 | 1,370 | 1,374 | 1,360 | 1,374 | 47,200 |
| 2024/10/17 | 1,380 | 1,386 | 1,357 | 1,360 | 91,700 |
| 2024/10/16 | 1,382 | 1,390 | 1,372 | 1,375 | 67,200 |
| 2024/10/15 | 1,400 | 1,400 | 1,380 | 1,390 | 64,800 |
| 2024/10/11 | 1,388 | 1,405 | 1,386 | 1,388 | 69,300 |
| 2024/10/10 | 1,387 | 1,400 | 1,383 | 1,386 | 68,500 |
| 2024/10/09 | 1,400 | 1,403 | 1,384 | 1,386 | 42,800 |
| 2024/10/08 | 1,404 | 1,409 | 1,395 | 1,395 | 65,600 |
| 2024/10/07 | 1,419 | 1,427 | 1,400 | 1,411 | 84,300 |
| 2024/10/04 | 1,399 | 1,415 | 1,398 | 1,408 | 65,600 |
| 2024/10/03 | 1,399 | 1,410 | 1,387 | 1,393 | 108,000 |
| 2024/10/02 | 1,367 | 1,398 | 1,367 | 1,383 | 114,500 |
| 2024/10/01 | 1,370 | 1,381 | 1,367 | 1,373 | 54,800 |
| 2024/09/30 | 1,361 | 1,370 | 1,353 | 1,363 | 83,400 |
| 2024/09/27 | 1,391 | 1,392 | 1,379 | 1,391 | 74,400 |
| 2024/09/26 | 1,388 | 1,402 | 1,385 | 1,397 | 108,100 |
| 2024/09/25 | 1,376 | 1,385 | 1,360 | 1,380 | 68,000 |
| 2024/09/24 | 1,386 | 1,388 | 1,375 | 1,380 | 94,700 |
| 2024/09/20 | 1,373 | 1,384 | 1,366 | 1,373 | 131,100 |
| 2024/09/19 | 1,362 | 1,369 | 1,354 | 1,360 | 57,100 |
| 2024/09/18 | 1,352 | 1,361 | 1,340 | 1,349 | 75,900 |
| 2024/09/17 | 1,346 | 1,350 | 1,332 | 1,348 | 87,600 |
| 2024/09/13 | 1,335 | 1,342 | 1,331 | 1,332 | 71,300 |
| 2024/09/12 | 1,350 | 1,360 | 1,335 | 1,344 | 57,400 |
| 2024/09/11 | 1,359 | 1,359 | 1,327 | 1,331 | 102,700 |
| 2024/09/10 | 1,360 | 1,369 | 1,355 | 1,355 | 38,500 |
| 2024/09/09 | 1,350 | 1,363 | 1,338 | 1,360 | 77,400 |
| 2024/09/06 | 1,387 | 1,390 | 1,357 | 1,369 | 99,600 |
| 2024/09/05 | 1,387 | 1,400 | 1,373 | 1,381 | 63,700 |
| 2024/09/04 | 1,400 | 1,405 | 1,384 | 1,388 | 111,600 |
| 2024/09/03 | 1,416 | 1,423 | 1,411 | 1,414 | 29,900 |
| 2024/09/02 | 1,419 | 1,422 | 1,404 | 1,410 | 59,100 |
| 2024/08/30 | 1,410 | 1,414 | 1,406 | 1,406 | 39,100 |
| 2024/08/29 | 1,406 | 1,412 | 1,402 | 1,404 | 40,200 |
| 2024/08/28 | 1,417 | 1,417 | 1,404 | 1,411 | 35,900 |
| 2024/08/27 | 1,423 | 1,425 | 1,418 | 1,419 | 38,900 |
| 2024/08/26 | 1,418 | 1,422 | 1,408 | 1,410 | 61,500 |
| 2024/08/23 | 1,405 | 1,417 | 1,404 | 1,417 | 51,700 |
| 2024/08/22 | 1,400 | 1,405 | 1,393 | 1,404 | 43,000 |
| 2024/08/21 | 1,404 | 1,404 | 1,393 | 1,396 | 41,500 |
| 2024/08/20 | 1,410 | 1,413 | 1,403 | 1,410 | 41,800 |
| 2024/08/19 | 1,416 | 1,416 | 1,391 | 1,398 | 87,900 |