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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,445 | 1,456 | 1,438 | 1,449 | 121,500 |
| 2024/07/25 | 1,450 | 1,452 | 1,437 | 1,439 | 116,000 |
| 2024/07/24 | 1,480 | 1,480 | 1,462 | 1,465 | 81,300 |
| 2024/07/23 | 1,492 | 1,495 | 1,480 | 1,486 | 70,800 |
| 2024/07/22 | 1,501 | 1,504 | 1,486 | 1,487 | 67,300 |
| 2024/07/19 | 1,510 | 1,513 | 1,495 | 1,502 | 77,700 |
| 2024/07/18 | 1,529 | 1,529 | 1,511 | 1,511 | 44,900 |
| 2024/07/17 | 1,536 | 1,542 | 1,530 | 1,531 | 43,000 |
| 2024/07/16 | 1,527 | 1,544 | 1,527 | 1,536 | 49,700 |
| 2024/07/12 | 1,530 | 1,545 | 1,513 | 1,520 | 71,900 |
| 2024/07/11 | 1,534 | 1,541 | 1,529 | 1,538 | 42,400 |
| 2024/07/10 | 1,528 | 1,531 | 1,508 | 1,525 | 111,500 |
| 2024/07/09 | 1,534 | 1,541 | 1,515 | 1,528 | 169,400 |
| 2024/07/08 | 1,545 | 1,549 | 1,532 | 1,537 | 60,200 |
| 2024/07/05 | 1,568 | 1,571 | 1,541 | 1,542 | 104,900 |
| 2024/07/04 | 1,560 | 1,570 | 1,560 | 1,568 | 36,800 |
| 2024/07/03 | 1,573 | 1,573 | 1,554 | 1,558 | 60,600 |
| 2024/07/02 | 1,565 | 1,578 | 1,562 | 1,573 | 64,700 |
| 2024/07/01 | 1,571 | 1,573 | 1,557 | 1,568 | 62,000 |
| 2024/06/28 | 1,592 | 1,592 | 1,562 | 1,564 | 80,500 |
| 2024/06/27 | 1,578 | 1,590 | 1,578 | 1,590 | 96,500 |
| 2024/06/26 | 1,566 | 1,585 | 1,563 | 1,578 | 138,100 |
| 2024/06/25 | 1,549 | 1,569 | 1,549 | 1,557 | 120,000 |
| 2024/06/24 | 1,543 | 1,546 | 1,532 | 1,544 | 109,000 |
| 2024/06/21 | 1,535 | 1,554 | 1,527 | 1,529 | 205,300 |
| 2024/06/20 | 1,526 | 1,526 | 1,509 | 1,526 | 77,600 |
| 2024/06/19 | 1,501 | 1,525 | 1,500 | 1,525 | 144,900 |
| 2024/06/18 | 1,480 | 1,508 | 1,480 | 1,496 | 127,100 |
| 2024/06/17 | 1,475 | 1,475 | 1,450 | 1,475 | 90,500 |
| 2024/06/14 | 1,463 | 1,488 | 1,460 | 1,477 | 142,500 |
| 2024/06/13 | 1,485 | 1,485 | 1,459 | 1,467 | 59,900 |
| 2024/06/12 | 1,462 | 1,487 | 1,461 | 1,482 | 91,000 |
| 2024/06/11 | 1,467 | 1,490 | 1,463 | 1,464 | 83,800 |
| 2024/06/10 | 1,435 | 1,469 | 1,435 | 1,463 | 147,800 |
| 2024/06/07 | 1,431 | 1,438 | 1,429 | 1,438 | 41,000 |
| 2024/06/06 | 1,440 | 1,442 | 1,426 | 1,431 | 49,100 |
| 2024/06/05 | 1,454 | 1,454 | 1,430 | 1,435 | 55,700 |
| 2024/06/04 | 1,450 | 1,466 | 1,447 | 1,463 | 58,400 |
| 2024/06/03 | 1,459 | 1,470 | 1,454 | 1,454 | 72,500 |
| 2024/05/31 | 1,448 | 1,460 | 1,448 | 1,454 | 57,200 |
| 2024/05/30 | 1,450 | 1,450 | 1,427 | 1,448 | 84,900 |
| 2024/05/29 | 1,446 | 1,460 | 1,445 | 1,456 | 94,300 |
| 2024/05/28 | 1,431 | 1,456 | 1,430 | 1,450 | 113,300 |
| 2024/05/27 | 1,430 | 1,434 | 1,427 | 1,431 | 64,600 |
| 2024/05/24 | 1,410 | 1,434 | 1,408 | 1,426 | 74,600 |
| 2024/05/23 | 1,439 | 1,440 | 1,423 | 1,435 | 76,500 |
| 2024/05/22 | 1,442 | 1,457 | 1,435 | 1,439 | 180,500 |
| 2024/05/21 | 1,430 | 1,453 | 1,430 | 1,442 | 213,200 |
| 2024/05/20 | 1,406 | 1,425 | 1,406 | 1,418 | 212,400 |
| 2024/05/17 | 1,407 | 1,430 | 1,398 | 1,404 | 231,400 |
| 2024/05/16 | 1,395 | 1,412 | 1,395 | 1,400 | 271,800 |
| 2024/05/15 | 1,356 | 1,421 | 1,347 | 1,400 | 335,800 |
| 2024/05/14 | 1,354 | 1,357 | 1,342 | 1,346 | 62,900 |
| 2024/05/13 | 1,363 | 1,368 | 1,353 | 1,356 | 52,500 |
| 2024/05/10 | 1,371 | 1,373 | 1,363 | 1,363 | 47,200 |
| 2024/05/09 | 1,369 | 1,372 | 1,360 | 1,369 | 42,400 |
| 2024/05/08 | 1,369 | 1,381 | 1,368 | 1,369 | 53,700 |
| 2024/05/07 | 1,373 | 1,373 | 1,357 | 1,369 | 63,200 |
| 2024/05/02 | 1,370 | 1,371 | 1,358 | 1,363 | 51,500 |
| 2024/05/01 | 1,373 | 1,379 | 1,364 | 1,371 | 72,400 |
| 2024/04/30 | 1,366 | 1,375 | 1,357 | 1,375 | 120,400 |
| 2024/04/26 | 1,340 | 1,351 | 1,336 | 1,351 | 88,300 |
| 2024/04/25 | 1,352 | 1,357 | 1,339 | 1,342 | 162,100 |
| 2024/04/24 | 1,367 | 1,379 | 1,356 | 1,356 | 288,100 |
| 2024/04/23 | 1,413 | 1,414 | 1,406 | 1,409 | 47,200 |
| 2024/04/22 | 1,420 | 1,422 | 1,407 | 1,410 | 70,400 |
| 2024/04/19 | 1,414 | 1,414 | 1,381 | 1,392 | 68,200 |
| 2024/04/18 | 1,401 | 1,418 | 1,399 | 1,414 | 43,600 |
| 2024/04/17 | 1,423 | 1,425 | 1,393 | 1,403 | 89,700 |
| 2024/04/16 | 1,444 | 1,450 | 1,417 | 1,421 | 97,900 |
| 2024/04/15 | 1,434 | 1,452 | 1,432 | 1,451 | 84,300 |
| 2024/04/12 | 1,448 | 1,451 | 1,435 | 1,445 | 97,600 |
| 2024/04/11 | 1,447 | 1,453 | 1,444 | 1,450 | 51,500 |
| 2024/04/10 | 1,453 | 1,460 | 1,441 | 1,453 | 109,600 |
| 2024/04/09 | 1,440 | 1,458 | 1,438 | 1,457 | 86,200 |
| 2024/04/08 | 1,433 | 1,441 | 1,428 | 1,440 | 45,100 |
| 2024/04/05 | 1,420 | 1,433 | 1,419 | 1,428 | 58,900 |
| 2024/04/04 | 1,429 | 1,438 | 1,424 | 1,426 | 50,000 |
| 2024/04/03 | 1,411 | 1,434 | 1,404 | 1,427 | 74,300 |
| 2024/04/02 | 1,427 | 1,433 | 1,416 | 1,417 | 62,300 |
| 2024/04/01 | 1,465 | 1,465 | 1,429 | 1,429 | 81,900 |
| 2024/03/29 | 1,441 | 1,464 | 1,439 | 1,463 | 83,000 |
| 2024/03/28 | 1,440 | 1,445 | 1,429 | 1,435 | 129,700 |
| 2024/03/27 | 1,488 | 1,489 | 1,475 | 1,475 | 220,800 |
| 2024/03/26 | 1,475 | 1,483 | 1,472 | 1,481 | 103,100 |
| 2024/03/25 | 1,480 | 1,488 | 1,472 | 1,478 | 145,700 |
| 2024/03/22 | 1,494 | 1,495 | 1,475 | 1,482 | 107,000 |
| 2024/03/21 | 1,488 | 1,496 | 1,479 | 1,489 | 135,900 |
| 2024/03/19 | 1,450 | 1,479 | 1,445 | 1,479 | 182,200 |
| 2024/03/18 | 1,445 | 1,456 | 1,444 | 1,449 | 149,400 |
| 2024/03/15 | 1,419 | 1,438 | 1,413 | 1,436 | 96,500 |
| 2024/03/14 | 1,405 | 1,419 | 1,403 | 1,419 | 54,300 |
| 2024/03/13 | 1,420 | 1,426 | 1,401 | 1,403 | 62,400 |
| 2024/03/12 | 1,405 | 1,413 | 1,391 | 1,413 | 109,200 |
| 2024/03/11 | 1,421 | 1,426 | 1,405 | 1,415 | 91,800 |
| 2024/03/08 | 1,400 | 1,429 | 1,397 | 1,428 | 121,800 |
| 2024/03/07 | 1,423 | 1,423 | 1,402 | 1,409 | 76,700 |
| 2024/03/06 | 1,404 | 1,409 | 1,397 | 1,405 | 70,000 |
| 2024/03/05 | 1,400 | 1,404 | 1,390 | 1,404 | 78,900 |
| 2024/03/04 | 1,425 | 1,425 | 1,402 | 1,402 | 78,500 |
| 2024/03/01 | 1,433 | 1,437 | 1,423 | 1,425 | 62,300 |
| 2024/02/29 | 1,431 | 1,440 | 1,425 | 1,437 | 96,100 |
| 2024/02/28 | 1,420 | 1,437 | 1,416 | 1,427 | 95,300 |
| 2024/02/27 | 1,409 | 1,420 | 1,401 | 1,406 | 76,300 |
| 2024/02/26 | 1,404 | 1,411 | 1,395 | 1,396 | 63,900 |
| 2024/02/22 | 1,396 | 1,408 | 1,391 | 1,403 | 77,100 |
| 2024/02/21 | 1,394 | 1,399 | 1,387 | 1,395 | 39,100 |
| 2024/02/20 | 1,395 | 1,396 | 1,384 | 1,388 | 45,100 |
| 2024/02/19 | 1,378 | 1,393 | 1,375 | 1,393 | 72,300 |
| 2024/02/16 | 1,372 | 1,384 | 1,372 | 1,374 | 75,500 |
| 2024/02/15 | 1,383 | 1,390 | 1,367 | 1,368 | 67,300 |
| 2024/02/14 | 1,399 | 1,399 | 1,376 | 1,383 | 75,200 |
| 2024/02/13 | 1,386 | 1,404 | 1,379 | 1,402 | 93,800 |
| 2024/02/09 | 1,379 | 1,392 | 1,375 | 1,381 | 79,000 |
| 2024/02/08 | 1,401 | 1,401 | 1,378 | 1,384 | 147,600 |
| 2024/02/07 | 1,398 | 1,408 | 1,396 | 1,401 | 55,300 |
| 2024/02/06 | 1,408 | 1,408 | 1,397 | 1,397 | 61,700 |
| 2024/02/05 | 1,411 | 1,412 | 1,405 | 1,411 | 86,600 |
| 2024/02/02 | 1,408 | 1,411 | 1,397 | 1,406 | 71,500 |
| 2024/02/01 | 1,420 | 1,422 | 1,408 | 1,408 | 62,100 |
| 2024/01/31 | 1,409 | 1,426 | 1,407 | 1,426 | 92,700 |
| 2024/01/30 | 1,415 | 1,415 | 1,407 | 1,409 | 47,800 |
| 2024/01/29 | 1,398 | 1,415 | 1,398 | 1,415 | 85,700 |
| 2024/01/26 | 1,394 | 1,397 | 1,390 | 1,393 | 76,800 |
| 2024/01/25 | 1,381 | 1,395 | 1,378 | 1,395 | 74,400 |
| 2024/01/24 | 1,390 | 1,391 | 1,382 | 1,387 | 78,800 |
| 2024/01/23 | 1,396 | 1,399 | 1,389 | 1,391 | 76,800 |
| 2024/01/22 | 1,386 | 1,395 | 1,386 | 1,393 | 59,100 |
| 2024/01/19 | 1,391 | 1,391 | 1,385 | 1,389 | 75,000 |
| 2024/01/18 | 1,386 | 1,391 | 1,384 | 1,386 | 55,400 |
| 2024/01/17 | 1,385 | 1,406 | 1,384 | 1,384 | 137,800 |
| 2024/01/16 | 1,391 | 1,394 | 1,386 | 1,386 | 60,900 |
| 2024/01/15 | 1,377 | 1,394 | 1,377 | 1,388 | 89,400 |
| 2024/01/12 | 1,382 | 1,383 | 1,371 | 1,377 | 103,700 |
| 2024/01/11 | 1,385 | 1,391 | 1,376 | 1,376 | 132,500 |
| 2024/01/10 | 1,372 | 1,384 | 1,372 | 1,377 | 144,500 |
| 2024/01/09 | 1,371 | 1,376 | 1,365 | 1,372 | 119,900 |
| 2024/01/05 | 1,358 | 1,363 | 1,356 | 1,361 | 161,800 |
| 2024/01/04 | 1,338 | 1,349 | 1,323 | 1,349 | 145,500 |
| 2023/12/29 | 1,328 | 1,335 | 1,322 | 1,330 | 97,400 |
| 2023/12/28 | 1,315 | 1,329 | 1,312 | 1,326 | 118,100 |
| 2023/12/27 | 1,298 | 1,308 | 1,295 | 1,308 | 137,900 |
| 2023/12/26 | 1,291 | 1,297 | 1,291 | 1,295 | 107,100 |
| 2023/12/25 | 1,294 | 1,297 | 1,281 | 1,284 | 100,700 |
| 2023/12/22 | 1,281 | 1,290 | 1,281 | 1,288 | 82,500 |
| 2023/12/21 | 1,285 | 1,287 | 1,279 | 1,281 | 108,800 |
| 2023/12/20 | 1,283 | 1,296 | 1,283 | 1,286 | 115,000 |
| 2023/12/19 | 1,281 | 1,288 | 1,277 | 1,283 | 162,300 |
| 2023/12/18 | 1,300 | 1,300 | 1,278 | 1,280 | 341,600 |
| 2023/12/15 | 1,300 | 1,310 | 1,295 | 1,308 | 183,800 |
| 2023/12/14 | 1,311 | 1,312 | 1,298 | 1,299 | 239,200 |
| 2023/12/13 | 1,312 | 1,315 | 1,304 | 1,312 | 97,900 |
| 2023/12/12 | 1,319 | 1,322 | 1,311 | 1,312 | 78,200 |
| 2023/12/11 | 1,317 | 1,319 | 1,310 | 1,319 | 108,200 |
| 2023/12/08 | 1,316 | 1,317 | 1,302 | 1,303 | 199,300 |
| 2023/12/07 | 1,325 | 1,326 | 1,318 | 1,322 | 67,400 |
| 2023/12/06 | 1,316 | 1,330 | 1,313 | 1,329 | 79,500 |
| 2023/12/05 | 1,316 | 1,323 | 1,310 | 1,310 | 103,200 |
| 2023/12/04 | 1,322 | 1,322 | 1,308 | 1,316 | 93,700 |
| 2023/12/01 | 1,325 | 1,325 | 1,320 | 1,322 | 88,300 |
| 2023/11/30 | 1,320 | 1,322 | 1,308 | 1,320 | 116,100 |
| 2023/11/29 | 1,326 | 1,331 | 1,321 | 1,323 | 75,100 |
| 2023/11/28 | 1,323 | 1,331 | 1,322 | 1,331 | 46,100 |
| 2023/11/27 | 1,336 | 1,336 | 1,316 | 1,321 | 114,200 |
| 2023/11/24 | 1,329 | 1,332 | 1,316 | 1,332 | 82,600 |
| 2023/11/22 | 1,315 | 1,326 | 1,305 | 1,320 | 91,600 |
| 2023/11/21 | 1,314 | 1,316 | 1,304 | 1,316 | 107,000 |
| 2023/11/20 | 1,321 | 1,323 | 1,310 | 1,310 | 122,400 |
| 2023/11/17 | 1,323 | 1,323 | 1,314 | 1,321 | 130,800 |
| 2023/11/16 | 1,317 | 1,322 | 1,314 | 1,322 | 117,100 |
| 2023/11/15 | 1,334 | 1,334 | 1,318 | 1,320 | 116,000 |
| 2023/11/14 | 1,344 | 1,344 | 1,320 | 1,324 | 67,800 |
| 2023/11/13 | 1,340 | 1,345 | 1,326 | 1,330 | 78,300 |
| 2023/11/10 | 1,330 | 1,343 | 1,324 | 1,339 | 130,500 |
| 2023/11/09 | 1,317 | 1,328 | 1,294 | 1,320 | 285,100 |
| 2023/11/08 | 1,343 | 1,358 | 1,316 | 1,316 | 170,500 |
| 2023/11/07 | 1,373 | 1,380 | 1,355 | 1,366 | 128,100 |
| 2023/11/06 | 1,377 | 1,380 | 1,369 | 1,373 | 83,300 |
| 2023/11/02 | 1,382 | 1,385 | 1,365 | 1,370 | 65,700 |
| 2023/11/01 | 1,381 | 1,385 | 1,370 | 1,380 | 92,600 |
| 2023/10/31 | 1,352 | 1,363 | 1,348 | 1,362 | 47,800 |
| 2023/10/30 | 1,359 | 1,359 | 1,347 | 1,352 | 52,400 |
| 2023/10/27 | 1,357 | 1,364 | 1,353 | 1,361 | 64,500 |
| 2023/10/26 | 1,345 | 1,353 | 1,334 | 1,342 | 54,200 |
| 2023/10/25 | 1,342 | 1,356 | 1,337 | 1,343 | 55,100 |
| 2023/10/24 | 1,334 | 1,344 | 1,311 | 1,340 | 118,000 |
| 2023/10/23 | 1,339 | 1,340 | 1,329 | 1,331 | 60,000 |
| 2023/10/20 | 1,335 | 1,345 | 1,328 | 1,340 | 52,400 |
| 2023/10/19 | 1,335 | 1,340 | 1,331 | 1,335 | 61,200 |
| 2023/10/18 | 1,352 | 1,352 | 1,334 | 1,343 | 77,500 |
| 2023/10/17 | 1,348 | 1,349 | 1,335 | 1,344 | 50,600 |
| 2023/10/16 | 1,343 | 1,347 | 1,329 | 1,331 | 95,000 |
| 2023/10/13 | 1,351 | 1,355 | 1,338 | 1,343 | 55,100 |
| 2023/10/12 | 1,352 | 1,359 | 1,347 | 1,356 | 44,300 |
| 2023/10/11 | 1,356 | 1,360 | 1,347 | 1,352 | 62,400 |
| 2023/10/10 | 1,368 | 1,371 | 1,354 | 1,360 | 84,200 |
| 2023/10/06 | 1,325 | 1,346 | 1,322 | 1,339 | 64,800 |
| 2023/10/05 | 1,321 | 1,327 | 1,311 | 1,324 | 82,300 |
| 2023/10/04 | 1,320 | 1,327 | 1,305 | 1,306 | 147,800 |
| 2023/10/03 | 1,360 | 1,360 | 1,329 | 1,329 | 136,000 |