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
2011/12/30 1,490 1,506 1,489 1,505 19,100
2011/12/29 1,478 1,487 1,461 1,482 13,600
2011/12/28 1,438 1,484 1,434 1,478 25,000
2011/12/27 1,450 1,450 1,422 1,423 25,900
2011/12/26 1,467 1,484 1,442 1,458 28,800
2011/12/22 1,474 1,497 1,473 1,480 17,500
2011/12/21 1,525 1,530 1,490 1,490 25,000
2011/12/20 1,489 1,510 1,489 1,502 18,900
2011/12/19 1,519 1,520 1,401 1,488 32,300
2011/12/16 1,555 1,564 1,514 1,520 26,900
2011/12/15 1,570 1,585 1,545 1,548 20,200
2011/12/14 1,631 1,631 1,593 1,597 15,600
2011/12/13 1,618 1,648 1,616 1,631 22,800
2011/12/12 1,646 1,649 1,626 1,635 19,100
2011/12/09 1,619 1,629 1,603 1,625 23,200
2011/12/08 1,652 1,669 1,636 1,653 16,500
2011/12/07 1,613 1,659 1,613 1,659 10,200
2011/12/06 1,670 1,673 1,598 1,611 24,400
2011/12/05 1,660 1,676 1,658 1,676 16,900
2011/12/02 1,634 1,650 1,627 1,650 24,100
2011/12/01 1,640 1,640 1,610 1,614 20,400
2011/11/30 1,603 1,603 1,574 1,593 10,900
2011/11/29 1,582 1,611 1,560 1,599 28,800
2011/11/28 1,515 1,565 1,515 1,554 21,400
2011/11/25 1,514 1,525 1,507 1,510 9,800
2011/11/24 1,549 1,549 1,511 1,517 14,900
2011/11/22 1,529 1,571 1,522 1,568 12,200
2011/11/21 1,595 1,603 1,554 1,558 12,500
2011/11/18 1,591 1,600 1,581 1,587 8,700
2011/11/17 1,589 1,617 1,553 1,609 17,000
2011/11/16 1,646 1,646 1,576 1,589 26,900
2011/11/15 1,627 1,652 1,627 1,649 17,400
2011/11/14 1,614 1,636 1,605 1,628 22,000
2011/11/11 1,592 1,598 1,560 1,567 28,700
2011/11/10 1,598 1,611 1,591 1,610 31,300
2011/11/09 1,653 1,678 1,650 1,666 25,900
2011/11/08 1,700 1,710 1,643 1,643 40,100
2011/11/07 1,659 1,691 1,659 1,691 36,300
2011/11/04 1,680 1,680 1,641 1,649 29,900
2011/11/02 1,657 1,700 1,633 1,675 43,900
2011/11/01 1,722 1,724 1,688 1,697 28,800
2011/10/31 1,770 1,779 1,720 1,735 24,200
2011/10/28 1,780 1,790 1,749 1,779 58,100
2011/10/27 1,699 1,753 1,665 1,750 33,200
2011/10/26 1,678 1,712 1,673 1,699 18,400
2011/10/25 1,741 1,749 1,701 1,701 24,000
2011/10/24 1,720 1,741 1,717 1,734 20,400
2011/10/21 1,680 1,699 1,680 1,690 11,500
2011/10/20 1,690 1,718 1,681 1,692 23,700
2011/10/19 1,745 1,762 1,701 1,721 40,700
2011/10/18 1,717 1,748 1,717 1,729 23,700
2011/10/17 1,770 1,775 1,738 1,752 50,300
2011/10/14 1,726 1,730 1,705 1,705 28,600
2011/10/13 1,720 1,745 1,715 1,729 40,100
2011/10/12 1,650 1,699 1,642 1,692 31,200
2011/10/11 1,695 1,697 1,654 1,668 58,600
2011/10/07 1,547 1,645 1,547 1,635 65,500
2011/10/06 1,530 1,568 1,501 1,511 51,900
2011/10/05 1,570 1,580 1,508 1,520 47,500
2011/10/04 1,601 1,601 1,539 1,565 59,000
2011/10/03 1,625 1,628 1,610 1,625 51,300
2011/09/30 1,663 1,665 1,608 1,640 85,400
2011/09/29 1,700 1,704 1,643 1,663 139,100
2011/09/28 1,738 1,754 1,704 1,731 43,800
2011/09/27 1,783 1,789 1,734 1,741 35,700
2011/09/26 1,858 1,862 1,684 1,703 104,600
2011/09/22 1,914 1,927 1,898 1,898 30,900
2011/09/21 1,959 1,967 1,938 1,938 14,900
2011/09/20 1,969 1,970 1,950 1,954 10,500
2011/09/16 1,920 1,987 1,920 1,983 48,400
2011/09/15 1,965 1,989 1,908 1,914 36,900
2011/09/14 2,004 2,013 1,950 1,958 25,800
2011/09/13 1,993 2,008 1,985 1,996 13,400
2011/09/12 2,002 2,002 1,966 1,978 24,200
2011/09/09 2,070 2,070 2,005 2,020 29,800
2011/09/08 2,050 2,050 2,003 2,020 25,600
2011/09/07 1,997 2,037 1,993 2,030 31,800
2011/09/06 2,000 2,002 1,952 1,960 40,700
2011/09/05 1,986 2,017 1,983 2,008 24,600
2011/09/02 2,058 2,058 2,013 2,017 34,800
2011/09/01 2,070 2,083 2,051 2,062 31,700
2011/08/31 2,057 2,087 2,023 2,049 36,000
2011/08/30 2,069 2,111 2,043 2,066 46,400
2011/08/29 2,003 2,072 1,999 2,028 28,000
2011/08/26 1,931 1,993 1,931 1,991 14,500
2011/08/25 1,940 1,970 1,921 1,947 17,700
2011/08/24 2,028 2,028 1,902 1,904 50,300
2011/08/23 1,988 1,988 1,917 1,948 43,300
2011/08/22 1,990 2,029 1,952 1,963 41,000
2011/08/19 2,051 2,072 2,015 2,017 53,200
2011/08/18 2,140 2,143 2,111 2,111 23,300
2011/08/17 2,142 2,142 2,110 2,130 17,500
2011/08/16 2,125 2,160 2,114 2,128 27,400
2011/08/15 2,129 2,136 2,100 2,120 20,600
2011/08/12 2,090 2,116 2,090 2,093 37,100
2011/08/11 1,975 2,098 1,974 2,084 38,800
2011/08/10 2,076 2,089 2,003 2,010 41,000
2011/08/09 1,923 2,024 1,900 2,017 69,700
2011/08/08 2,091 2,121 1,990 1,992 69,000
2011/08/05 2,100 2,153 2,073 2,102 166,700
2011/08/04 2,115 2,287 2,114 2,200 162,900
2011/08/03 2,100 2,116 2,077 2,108 34,600
2011/08/02 2,190 2,199 2,126 2,136 53,100
2011/08/01 2,199 2,231 2,199 2,209 16,600
2011/07/29 2,241 2,257 2,196 2,199 27,200
2011/07/28 2,276 2,289 2,240 2,269 38,700
2011/07/27 2,282 2,316 2,263 2,314 60,000
2011/07/26 2,300 2,300 2,268 2,276 35,400
2011/07/25 2,208 2,311 2,208 2,293 53,700
2011/07/22 2,235 2,247 2,227 2,227 21,100
2011/07/21 2,209 2,227 2,200 2,220 23,800
2011/07/20 2,227 2,227 2,202 2,207 17,700
2011/07/19 2,191 2,195 2,174 2,188 18,500
2011/07/15 2,181 2,208 2,169 2,180 19,400
2011/07/14 2,168 2,199 2,165 2,184 22,000
2011/07/13 2,150 2,174 2,142 2,164 32,800
2011/07/12 2,205 2,209 2,156 2,168 29,900
2011/07/11 2,201 2,225 2,201 2,214 22,400
2011/07/08 2,250 2,250 2,233 2,235 32,800
2011/07/07 2,166 2,231 2,163 2,211 43,200
2011/07/06 2,165 2,179 2,156 2,165 71,900
2011/07/05 2,204 2,207 2,158 2,165 78,300
2011/07/04 2,294 2,294 2,216 2,216 58,900
2011/07/01 2,259 2,275 2,244 2,256 43,100
2011/06/30 2,215 2,272 2,208 2,262 64,700
2011/06/29 2,148 2,204 2,148 2,197 25,300
2011/06/28 2,166 2,167 2,134 2,136 19,800
2011/06/27 2,169 2,184 2,150 2,150 33,600
2011/06/24 2,190 2,198 2,163 2,169 21,200
2011/06/23 2,205 2,216 2,175 2,206 26,400
2011/06/22 2,212 2,220 2,182 2,205 30,400
2011/06/21 2,215 2,221 2,176 2,198 30,300
2011/06/20 2,211 2,218 2,176 2,188 25,300
2011/06/17 2,245 2,249 2,189 2,210 33,000
2011/06/16 2,147 2,249 2,144 2,236 46,100
2011/06/15 2,202 2,232 2,189 2,197 18,600
2011/06/14 2,190 2,250 2,186 2,203 44,000
2011/06/13 2,105 2,190 2,086 2,184 32,400
2011/06/10 2,170 2,186 2,135 2,140 37,800
2011/06/09 2,145 2,208 2,135 2,174 39,500
2011/06/08 2,158 2,187 2,135 2,159 34,800
2011/06/07 2,168 2,187 2,160 2,180 33,800
2011/06/06 2,210 2,226 2,183 2,201 40,300
2011/06/03 2,280 2,289 2,204 2,231 41,300
2011/06/02 2,219 2,265 2,205 2,253 27,600
2011/06/01 2,311 2,312 2,275 2,292 50,700
2011/05/31 2,273 2,312 2,273 2,293 45,100
2011/05/30 2,244 2,274 2,220 2,247 42,400
2011/05/27 2,178 2,244 2,173 2,238 56,700
2011/05/26 2,079 2,194 2,078 2,191 93,000
2011/05/25 2,101 2,116 2,036 2,049 45,000
2011/05/24 2,084 2,113 2,083 2,101 25,300
2011/05/23 2,100 2,140 2,080 2,113 43,300
2011/05/20 2,071 2,165 2,071 2,106 37,100
2011/05/19 2,186 2,213 2,110 2,114 46,800
2011/05/18 2,100 2,178 2,091 2,156 39,400
2011/05/17 2,066 2,085 2,030 2,072 59,400
2011/05/16 2,099 2,133 2,050 2,061 98,800
2011/05/13 2,312 2,314 2,190 2,199 81,300
2011/05/12 2,300 2,338 2,250 2,281 61,800
2011/05/11 2,413 2,414 2,353 2,353 37,400
2011/05/10 2,367 2,409 2,355 2,401 38,600
2011/05/09 2,366 2,391 2,351 2,374 31,100
2011/05/06 2,339 2,393 2,325 2,385 69,200
2011/05/02 2,412 2,428 2,368 2,389 72,700
2011/04/28 2,412 2,437 2,383 2,392 78,900
2011/04/27 2,435 2,489 2,377 2,444 180,000
2011/04/26 2,354 2,400 2,335 2,400 99,900
2011/04/25 2,296 2,345 2,292 2,342 63,200
2011/04/22 2,285 2,285 2,251 2,280 48,700
2011/04/21 2,270 2,289 2,247 2,254 62,700
2011/04/20 2,229 2,263 2,221 2,248 70,700
2011/04/19 2,233 2,238 2,187 2,212 41,400
2011/04/18 2,211 2,238 2,168 2,230 63,400
2011/04/15 2,200 2,206 2,168 2,181 53,200
2011/04/14 2,160 2,209 2,150 2,185 42,500
2011/04/13 2,179 2,196 2,121 2,187 71,700
2011/04/12 2,165 2,207 2,161 2,178 66,800
2011/04/11 2,135 2,210 2,132 2,199 77,500
2011/04/08 2,070 2,195 2,068 2,179 112,600
2011/04/07 2,060 2,140 2,050 2,102 82,600
2011/04/06 2,070 2,091 2,016 2,061 66,100
2011/04/05 2,171 2,175 2,033 2,079 92,500
2011/04/04 2,237 2,247 2,154 2,161 96,000
2011/04/01 2,115 2,198 2,090 2,190 107,100
2011/03/31 2,068 2,110 2,060 2,091 71,800
2011/03/30 2,079 2,079 2,038 2,059 65,900
2011/03/29 2,055 2,090 2,016 2,060 69,200
2011/03/28 2,085 2,111 2,024 2,090 69,800
2011/03/25 2,119 2,140 2,025 2,070 90,400
2011/03/24 2,065 2,135 2,050 2,078 62,100
2011/03/23 2,065 2,155 2,035 2,101 115,800
2011/03/22 2,069 2,096 2,020 2,064 140,700
2011/03/18 1,801 1,976 1,801 1,950 162,400
2011/03/17 1,599 1,823 1,575 1,777 152,900
2011/03/16 1,650 1,683 1,549 1,680 204,300
2011/03/15 1,700 1,734 1,352 1,383 289,200
2011/03/14 1,682 1,872 1,682 1,752 216,300
2011/03/11 2,127 2,194 2,122 2,162 102,800
2011/03/10 2,316 2,316 2,215 2,227 105,100
2011/03/09 2,363 2,379 2,262 2,317 118,200
2011/03/08 2,391 2,391 2,335 2,355 58,500
2011/03/07 2,400 2,431 2,378 2,394 60,200
2011/03/04 2,468 2,469 2,402 2,412 100,700
2011/03/03 2,377 2,435 2,369 2,429 63,100
2011/03/02 2,382 2,399 2,333 2,350 75,300
2011/03/01 2,391 2,413 2,380 2,405 83,300
2011/02/28 2,354 2,406 2,319 2,390 96,400
2011/02/25 2,310 2,355 2,278 2,350 64,000
2011/02/24 2,350 2,365 2,286 2,294 96,100
2011/02/23 2,275 2,413 2,275 2,380 152,700
2011/02/22 2,338 2,369 2,312 2,333 87,400
2011/02/21 2,355 2,416 2,322 2,380 122,500
2011/02/18 2,404 2,404 2,366 2,383 59,600
2011/02/17 2,450 2,450 2,361 2,385 100,200
2011/02/16 2,444 2,452 2,420 2,432 79,800
2011/02/15 2,465 2,477 2,437 2,444 90,500
2011/02/14 2,471 2,485 2,428 2,454 177,900
2011/02/10 2,350 2,448 2,320 2,428 172,500
2011/02/09 2,430 2,432 2,340 2,363 160,600
2011/02/08 2,359 2,409 2,325 2,399 244,100
2011/02/07 2,300 2,338 2,275 2,309 198,200
2011/02/04 2,200 2,269 2,197 2,227 200,500
2011/02/03 2,169 2,196 2,165 2,181 67,200
2011/02/02 2,199 2,199 2,145 2,164 89,800
2011/02/01 2,188 2,213 2,131 2,157 111,400
2011/01/31 2,122 2,219 2,117 2,188 275,100
2011/01/28 2,048 2,186 2,039 2,172 307,600
2011/01/27 2,027 2,047 2,005 2,027 54,800
2011/01/26 2,081 2,081 2,024 2,046 91,600
2011/01/25 2,147 2,160 2,051 2,081 260,500
2011/01/24 2,011 2,143 1,985 2,121 205,400
2011/01/21 2,088 2,095 1,980 2,009 135,000
2011/01/20 2,141 2,146 2,042 2,088 172,000
2011/01/19 2,230 2,237 2,095 2,130 239,500
2011/01/18 2,079 2,230 2,075 2,180 273,200
2011/01/17 2,050 2,099 2,022 2,085 302,400
2011/01/14 1,924 1,970 1,921 1,956 122,000
2011/01/13 1,940 1,940 1,910 1,931 90,800
2011/01/12 1,950 1,982 1,904 1,911 208,200
2011/01/11 1,880 1,950 1,870 1,942 177,000
2011/01/07 1,866 1,881 1,800 1,880 148,600
2011/01/06 1,834 1,865 1,815 1,835 168,400
2011/01/05 1,822 1,904 1,780 1,794 373,800
2011/01/04 1,740 1,810 1,726 1,803 314,800

このページの先頭へ