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

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
2026/02/10 2,907 3,055 2,861 3,035 389,900
2026/02/09 2,841 2,992 2,745 2,870 875,000
2026/02/06 2,760 2,801 2,720 2,791 149,200
2026/02/05 2,810 2,820 2,762 2,775 179,100
2026/02/04 2,738 2,800 2,737 2,771 201,800
2026/02/03 2,730 2,743 2,710 2,727 140,600
2026/02/02 2,740 2,789 2,680 2,680 203,200
2026/01/30 2,745 2,752 2,699 2,716 123,700
2026/01/29 2,720 2,772 2,675 2,743 262,600
2026/01/28 2,783 2,790 2,723 2,734 139,800
2026/01/27 2,723 2,811 2,701 2,797 172,300
2026/01/26 2,762 2,775 2,728 2,738 174,600
2026/01/23 2,820 2,849 2,800 2,800 132,300
2026/01/22 2,827 2,854 2,802 2,825 145,500
2026/01/21 2,800 2,836 2,788 2,813 212,700
2026/01/20 2,925 2,925 2,843 2,857 195,400
2026/01/19 2,880 2,960 2,832 2,930 286,900
2026/01/16 3,050 3,130 2,820 2,882 888,100
2026/01/15 2,860 3,005 2,859 2,962 574,200
2026/01/14 2,879 2,890 2,833 2,850 410,000
2026/01/13 2,847 2,924 2,791 2,868 556,700
2026/01/09 2,700 2,747 2,666 2,697 227,400
2026/01/08 2,798 2,821 2,688 2,699 429,400
2026/01/07 2,694 2,797 2,672 2,764 385,900
2026/01/06 2,604 2,671 2,601 2,644 168,200
2026/01/05 2,560 2,613 2,541 2,577 158,700
2025/12/30 2,521 2,565 2,510 2,517 119,000
2025/12/29 2,505 2,541 2,499 2,538 136,300
2025/12/26 2,480 2,504 2,468 2,491 86,100
2025/12/25 2,487 2,487 2,465 2,468 59,800
2025/12/24 2,490 2,517 2,451 2,468 135,000
2025/12/23 2,430 2,495 2,424 2,482 90,700
2025/12/22 2,445 2,445 2,426 2,432 57,900
2025/12/19 2,398 2,429 2,398 2,428 74,600
2025/12/18 2,370 2,394 2,365 2,385 62,200
2025/12/17 2,389 2,401 2,368 2,390 71,200
2025/12/16 2,446 2,446 2,375 2,375 125,400
2025/12/15 2,421 2,450 2,400 2,429 167,200
2025/12/12 2,339 2,410 2,327 2,405 133,900
2025/12/11 2,358 2,364 2,300 2,300 69,800
2025/12/10 2,339 2,347 2,327 2,336 32,900
2025/12/09 2,341 2,352 2,314 2,334 50,800
2025/12/08 2,330 2,344 2,321 2,344 58,600
2025/12/05 2,319 2,346 2,310 2,311 64,200
2025/12/04 2,300 2,329 2,295 2,319 67,900
2025/12/03 2,323 2,324 2,292 2,298 73,700
2025/12/02 2,360 2,361 2,313 2,313 72,700
2025/12/01 2,395 2,395 2,340 2,350 98,600
2025/11/28 2,308 2,380 2,308 2,375 96,600
2025/11/27 2,345 2,362 2,300 2,307 136,500
2025/11/26 2,298 2,341 2,296 2,340 147,600
2025/11/25 2,302 2,306 2,260 2,299 168,800
2025/11/21 2,180 2,245 2,180 2,237 113,300
2025/11/20 2,166 2,205 2,151 2,198 91,100
2025/11/19 2,120 2,137 2,102 2,137 122,500
2025/11/18 2,153 2,160 2,118 2,120 78,900
2025/11/17 2,152 2,173 2,148 2,155 62,700
2025/11/14 2,169 2,177 2,158 2,160 60,800
2025/11/13 2,162 2,183 2,159 2,174 75,000
2025/11/12 2,119 2,163 2,117 2,152 89,000
2025/11/11 2,150 2,150 2,088 2,119 81,000
2025/11/10 2,124 2,148 2,118 2,148 58,800
2025/11/07 2,100 2,113 2,091 2,113 103,300
2025/11/06 2,177 2,199 2,051 2,124 298,500
2025/11/05 2,170 2,178 2,104 2,174 127,000
2025/11/04 2,160 2,221 2,150 2,185 108,400
2025/10/31 2,179 2,180 2,150 2,168 90,400
2025/10/30 2,150 2,180 2,150 2,179 236,700
2025/10/29 2,196 2,210 2,128 2,148 118,300
2025/10/28 2,243 2,248 2,192 2,192 125,400
2025/10/27 2,215 2,240 2,196 2,236 113,800
2025/10/24 2,212 2,219 2,179 2,183 80,100
2025/10/23 2,202 2,232 2,184 2,205 148,400
2025/10/22 2,140 2,202 2,134 2,202 130,300
2025/10/21 2,180 2,188 2,148 2,152 94,700
2025/10/20 2,141 2,164 2,126 2,158 87,300
2025/10/17 2,137 2,140 2,105 2,118 81,600
2025/10/16 2,132 2,157 2,120 2,140 79,600
2025/10/15 2,098 2,146 2,098 2,139 82,000
2025/10/14 2,064 2,116 2,052 2,081 149,400
2025/10/10 2,091 2,098 2,061 2,064 99,300
2025/10/09 2,105 2,122 2,093 2,121 63,400
2025/10/08 2,116 2,140 2,113 2,116 71,200
2025/10/07 2,112 2,128 2,100 2,122 65,500
2025/10/06 2,120 2,122 2,091 2,110 100,000
2025/10/03 2,042 2,074 2,041 2,070 64,800
2025/10/02 2,049 2,071 2,035 2,042 76,100
2025/10/01 2,110 2,110 2,044 2,050 112,300
2025/09/30 2,158 2,162 2,104 2,114 78,200
2025/09/29 2,145 2,148 2,115 2,142 100,000
2025/09/26 2,144 2,202 2,142 2,180 182,700
2025/09/25 2,110 2,138 2,101 2,132 82,100
2025/09/24 2,098 2,102 2,080 2,102 102,100
2025/09/22 2,102 2,109 2,090 2,097 67,100
2025/09/19 2,095 2,116 2,086 2,102 145,900
2025/09/18 2,107 2,112 2,084 2,090 108,300
2025/09/17 2,135 2,135 2,100 2,105 93,800
2025/09/16 2,139 2,152 2,136 2,138 66,900
2025/09/12 2,145 2,159 2,139 2,145 73,800
2025/09/11 2,156 2,168 2,141 2,152 59,200
2025/09/10 2,163 2,172 2,148 2,156 58,400
2025/09/09 2,193 2,202 2,158 2,164 97,100
2025/09/08 2,200 2,204 2,173 2,180 92,500
2025/09/05 2,197 2,200 2,162 2,199 126,800
2025/09/04 2,124 2,198 2,120 2,194 174,100
2025/09/03 2,154 2,160 2,119 2,119 101,300
2025/09/02 2,139 2,156 2,136 2,145 85,600
2025/09/01 2,166 2,174 2,116 2,127 122,900
2025/08/29 2,151 2,166 2,140 2,166 104,800
2025/08/28 2,128 2,142 2,119 2,142 67,600
2025/08/27 2,140 2,146 2,122 2,127 74,800
2025/08/26 2,140 2,142 2,114 2,132 69,000
2025/08/25 2,180 2,183 2,134 2,141 124,200
2025/08/22 2,115 2,160 2,114 2,150 153,200
2025/08/21 2,055 2,110 2,055 2,107 147,500
2025/08/20 2,061 2,070 2,044 2,050 78,000
2025/08/19 2,050 2,070 2,042 2,064 86,800
2025/08/18 2,035 2,059 2,034 2,053 79,400
2025/08/15 2,052 2,055 2,028 2,049 100,100
2025/08/14 2,068 2,071 2,042 2,048 115,300
2025/08/13 2,083 2,091 2,065 2,068 107,100
2025/08/12 2,106 2,106 2,072 2,083 232,300
2025/08/08 2,100 2,110 2,095 2,107 128,200
2025/08/07 2,113 2,119 2,093 2,109 133,000
2025/08/06 2,047 2,123 2,041 2,121 172,300
2025/08/05 2,115 2,130 2,029 2,061 331,700
2025/08/04 2,098 2,107 2,078 2,100 166,900
2025/08/01 2,115 2,138 2,115 2,122 135,200
2025/07/31 2,101 2,114 2,087 2,113 138,200
2025/07/30 2,115 2,119 2,084 2,100 134,700
2025/07/29 2,100 2,108 2,078 2,106 142,400
2025/07/28 2,110 2,121 2,088 2,100 196,800
2025/07/25 2,054 2,105 2,048 2,094 181,800
2025/07/24 2,049 2,054 2,030 2,054 170,300
2025/07/23 2,045 2,057 2,022 2,049 239,700
2025/07/22 2,005 2,033 1,995 2,032 142,200
2025/07/18 2,030 2,033 1,995 1,997 116,500
2025/07/17 2,010 2,024 1,996 2,024 139,600
2025/07/16 2,004 2,004 1,978 2,004 125,300
2025/07/15 2,005 2,021 1,995 1,995 129,000
2025/07/14 2,010 2,015 1,985 2,015 245,700
2025/07/11 1,985 2,018 1,984 2,004 214,900
2025/07/10 1,972 1,995 1,966 1,972 169,100
2025/07/09 1,945 1,981 1,945 1,957 172,600
2025/07/08 1,913 1,932 1,911 1,932 107,200
2025/07/07 1,921 1,926 1,902 1,913 94,100
2025/07/04 1,892 1,918 1,892 1,911 136,100
2025/07/03 1,880 1,898 1,873 1,888 132,000
2025/07/02 1,836 1,879 1,833 1,861 110,800
2025/07/01 1,846 1,855 1,832 1,840 119,800
2025/06/30 1,835 1,861 1,827 1,855 164,500
2025/06/27 1,849 1,866 1,824 1,835 154,700
2025/06/26 1,814 1,848 1,814 1,839 132,800
2025/06/25 1,837 1,837 1,800 1,812 117,400
2025/06/24 1,836 1,849 1,836 1,840 113,800
2025/06/23 1,816 1,845 1,811 1,829 204,300
2025/06/20 1,789 1,803 1,786 1,799 125,400
2025/06/19 1,814 1,819 1,785 1,809 97,000
2025/06/18 1,794 1,840 1,792 1,818 239,200
2025/06/17 1,792 1,799 1,776 1,792 62,200
2025/06/16 1,785 1,805 1,781 1,790 84,900
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

このページの先頭へ