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
2026/06/26 2,378 2,448 2,378 2,432 191,300
2026/06/25 2,366 2,398 2,324 2,394 119,600
2026/06/24 2,347 2,371 2,296 2,316 90,500
2026/06/23 2,420 2,433 2,352 2,356 98,900
2026/06/22 2,404 2,438 2,398 2,413 81,200
2026/06/19 2,410 2,434 2,389 2,405 77,500
2026/06/18 2,400 2,416 2,379 2,400 80,300
2026/06/17 2,395 2,424 2,380 2,380 78,600
2026/06/16 2,415 2,415 2,377 2,380 92,200
2026/06/15 2,380 2,434 2,380 2,429 115,900
2026/06/12 2,324 2,345 2,307 2,329 114,900
2026/06/11 2,272 2,290 2,223 2,286 155,000
2026/06/10 2,310 2,335 2,301 2,310 96,400
2026/06/09 2,351 2,360 2,317 2,326 96,200
2026/06/08 2,311 2,345 2,290 2,326 135,200
2026/06/05 2,355 2,389 2,351 2,375 54,400
2026/06/04 2,348 2,377 2,336 2,339 80,800
2026/06/03 2,368 2,392 2,352 2,376 105,200
2026/06/02 2,375 2,375 2,320 2,348 156,400
2026/06/01 2,467 2,467 2,396 2,424 158,700
2026/05/29 2,511 2,527 2,487 2,487 76,300
2026/05/28 2,495 2,520 2,447 2,506 108,500
2026/05/27 2,532 2,547 2,476 2,496 116,900
2026/05/26 2,518 2,559 2,478 2,534 96,100
2026/05/25 2,508 2,538 2,500 2,526 84,700
2026/05/22 2,460 2,503 2,460 2,502 93,100
2026/05/21 2,487 2,493 2,445 2,452 104,900
2026/05/20 2,488 2,488 2,400 2,439 199,300
2026/05/19 2,578 2,578 2,486 2,528 131,300
2026/05/18 2,632 2,659 2,528 2,528 229,000
2026/05/15 2,795 2,884 2,608 2,641 606,200
2026/05/14 2,726 2,770 2,685 2,745 232,700
2026/05/13 2,636 2,712 2,629 2,700 158,400
2026/05/12 2,630 2,684 2,623 2,630 99,000
2026/05/11 2,612 2,649 2,592 2,607 116,800
2026/05/08 2,638 2,638 2,588 2,610 125,400
2026/05/07 2,535 2,669 2,535 2,661 229,000
2026/05/01 2,480 2,525 2,449 2,519 111,600
2026/04/30 2,490 2,499 2,435 2,481 114,700
2026/04/28 2,479 2,530 2,475 2,530 92,400
2026/04/27 2,480 2,505 2,443 2,485 108,300
2026/04/24 2,490 2,512 2,443 2,476 122,100
2026/04/23 2,518 2,528 2,463 2,486 156,000
2026/04/22 2,599 2,608 2,508 2,523 190,600
2026/04/21 2,630 2,647 2,618 2,618 99,400
2026/04/20 2,636 2,636 2,602 2,602 86,900
2026/04/17 2,670 2,679 2,619 2,619 86,500
2026/04/16 2,656 2,691 2,650 2,682 72,800
2026/04/15 2,690 2,713 2,647 2,655 101,600
2026/04/14 2,690 2,700 2,651 2,659 82,800
2026/04/13 2,650 2,683 2,632 2,670 120,600
2026/04/10 2,716 2,728 2,660 2,663 93,200
2026/04/09 2,748 2,772 2,700 2,700 101,700
2026/04/08 2,730 2,772 2,718 2,769 132,900
2026/04/07 2,631 2,668 2,631 2,668 75,500
2026/04/06 2,673 2,673 2,630 2,630 85,300
2026/04/03 2,685 2,697 2,653 2,660 64,800
2026/03/27 2,793 2,837 2,776 2,822 243,200
2026/03/26 2,864 2,865 2,778 2,815 142,300
2026/03/25 2,848 2,853 2,820 2,838 132,300
2026/03/24 2,750 2,769 2,721 2,764 122,800
2026/03/23 2,712 2,718 2,643 2,668 279,400
2026/03/19 2,850 2,858 2,801 2,812 242,600
2026/03/18 2,882 2,940 2,877 2,940 147,300
2026/03/17 2,853 2,878 2,822 2,832 123,400
2026/03/16 2,827 2,843 2,771 2,822 133,400
2026/03/13 2,800 2,847 2,788 2,831 109,300
2026/03/12 2,900 2,907 2,830 2,842 131,700
2026/03/11 2,942 2,972 2,923 2,923 112,600
2026/03/10 2,870 2,954 2,853 2,917 161,100
2026/03/09 2,770 2,839 2,704 2,825 312,500
2026/03/06 2,961 2,996 2,903 2,956 144,200
2026/03/05 3,035 3,075 2,984 3,020 189,500
2026/03/04 3,000 3,025 2,830 2,881 367,800
2026/03/03 3,245 3,310 3,125 3,135 191,800
2026/03/02 3,200 3,280 3,155 3,245 230,000
2026/02/27 3,155 3,305 3,135 3,300 284,900
2026/02/26 3,195 3,200 3,120 3,130 162,400
2026/02/25 3,125 3,165 3,085 3,150 197,100
2026/02/24 3,075 3,125 3,020 3,125 139,100
2026/02/20 3,075 3,100 3,030 3,070 112,600
2026/02/19 3,075 3,105 3,040 3,075 135,800
2026/02/18 3,075 3,125 3,010 3,090 154,700
2026/02/17 3,060 3,130 3,030 3,030 148,200
2026/02/16 3,060 3,085 3,015 3,045 122,300
2026/02/13 3,180 3,180 3,015 3,040 210,100
2026/02/12 3,040 3,215 3,015 3,200 311,200
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

このページの先頭へ