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
2012/12/28 1,408 1,415 1,400 1,409 25,000
2012/12/27 1,400 1,402 1,382 1,396 33,200
2012/12/26 1,370 1,382 1,358 1,378 24,800
2012/12/25 1,360 1,375 1,359 1,365 21,900
2012/12/21 1,365 1,380 1,340 1,344 39,500
2012/12/20 1,388 1,388 1,354 1,354 39,900
2012/12/19 1,349 1,385 1,346 1,383 43,300
2012/12/18 1,324 1,347 1,324 1,333 30,200
2012/12/17 1,350 1,357 1,325 1,327 34,400
2012/12/14 1,338 1,345 1,325 1,325 34,100
2012/12/13 1,314 1,333 1,310 1,325 30,300
2012/12/12 1,295 1,308 1,282 1,304 33,100
2012/12/11 1,271 1,281 1,271 1,274 27,400
2012/12/10 1,252 1,267 1,246 1,267 26,700
2012/12/07 1,245 1,250 1,237 1,237 23,600
2012/12/06 1,231 1,250 1,226 1,233 34,500
2012/12/05 1,227 1,250 1,211 1,224 32,300
2012/12/04 1,240 1,249 1,222 1,227 31,500
2012/12/03 1,272 1,276 1,234 1,240 22,400
2012/11/30 1,246 1,277 1,230 1,246 25,700
2012/11/29 1,211 1,234 1,211 1,218 17,700
2012/11/28 1,208 1,214 1,205 1,206 12,500
2012/11/27 1,220 1,229 1,200 1,201 32,100
2012/11/26 1,265 1,265 1,201 1,210 26,400
2012/11/22 1,237 1,248 1,235 1,242 10,800
2012/11/21 1,226 1,238 1,222 1,229 12,100
2012/11/20 1,224 1,230 1,214 1,220 13,400
2012/11/19 1,234 1,241 1,206 1,213 27,000
2012/11/16 1,198 1,206 1,181 1,204 24,900
2012/11/15 1,145 1,182 1,145 1,168 23,900
2012/11/14 1,115 1,147 1,102 1,144 29,400
2012/11/13 1,176 1,181 1,123 1,128 41,000
2012/11/12 1,226 1,227 1,181 1,182 37,600
2012/11/09 1,236 1,243 1,222 1,226 23,800
2012/11/08 1,264 1,279 1,242 1,251 31,900
2012/11/07 1,267 1,285 1,263 1,280 17,300
2012/11/06 1,284 1,289 1,262 1,264 22,800
2012/11/05 1,287 1,299 1,282 1,285 16,100
2012/11/02 1,281 1,305 1,281 1,285 24,100
2012/11/01 1,303 1,303 1,271 1,285 30,400
2012/10/31 1,285 1,317 1,285 1,310 17,600
2012/10/30 1,282 1,298 1,278 1,278 29,200
2012/10/29 1,292 1,304 1,280 1,282 25,400
2012/10/26 1,300 1,314 1,291 1,292 13,100
2012/10/25 1,290 1,300 1,287 1,300 13,500
2012/10/24 1,312 1,318 1,289 1,294 36,800
2012/10/23 1,325 1,331 1,318 1,318 12,700
2012/10/22 1,329 1,342 1,316 1,324 25,800
2012/10/19 1,350 1,370 1,346 1,359 20,200
2012/10/18 1,331 1,365 1,331 1,344 26,600
2012/10/17 1,322 1,335 1,322 1,327 15,000
2012/10/16 1,296 1,334 1,291 1,331 15,500
2012/10/15 1,302 1,306 1,286 1,298 23,200
2012/10/12 1,316 1,325 1,300 1,302 17,700
2012/10/11 1,320 1,331 1,306 1,322 18,400
2012/10/10 1,332 1,342 1,321 1,321 24,600
2012/10/09 1,354 1,392 1,344 1,345 24,000
2012/10/05 1,350 1,364 1,346 1,354 11,300
2012/10/04 1,328 1,361 1,324 1,359 13,500
2012/10/03 1,342 1,350 1,330 1,330 12,500
2012/10/02 1,352 1,369 1,344 1,344 14,900
2012/10/01 1,388 1,388 1,342 1,357 19,900
2012/09/28 1,372 1,373 1,357 1,373 30,100
2012/09/27 1,381 1,381 1,353 1,357 26,200
2012/09/26 1,391 1,393 1,381 1,386 17,500
2012/09/25 1,400 1,407 1,392 1,400 24,000
2012/09/24 1,383 1,399 1,377 1,395 20,200
2012/09/21 1,365 1,396 1,353 1,368 60,000
2012/09/20 1,405 1,406 1,366 1,368 49,600
2012/09/19 1,397 1,421 1,390 1,402 43,700
2012/09/18 1,421 1,425 1,388 1,393 46,400
2012/09/14 1,415 1,445 1,412 1,416 39,000
2012/09/13 1,391 1,411 1,391 1,404 11,300
2012/09/12 1,391 1,396 1,387 1,388 21,200
2012/09/11 1,393 1,398 1,389 1,389 8,600
2012/09/10 1,390 1,399 1,390 1,393 7,900
2012/09/07 1,384 1,395 1,379 1,380 9,700
2012/09/06 1,400 1,400 1,371 1,375 11,100
2012/09/05 1,456 1,456 1,401 1,403 14,800
2012/09/04 1,472 1,483 1,455 1,483 6,500
2012/09/03 1,491 1,496 1,462 1,481 10,000
2012/08/31 1,452 1,464 1,450 1,452 3,600
2012/08/30 1,484 1,488 1,461 1,463 1,900
2012/08/29 1,478 1,482 1,460 1,476 4,200
2012/08/28 1,529 1,529 1,472 1,478 5,600
2012/08/27 1,515 1,517 1,509 1,515 5,600
2012/08/24 1,501 1,508 1,501 1,504 4,200
2012/08/23 1,511 1,518 1,503 1,504 8,300
2012/08/22 1,515 1,515 1,490 1,508 1,900
2012/08/21 1,498 1,515 1,493 1,515 8,400
2012/08/20 1,510 1,510 1,492 1,496 8,700
2012/08/17 1,473 1,494 1,473 1,490 6,900
2012/08/16 1,438 1,480 1,438 1,480 6,300
2012/08/15 1,493 1,495 1,450 1,453 10,100
2012/08/14 1,485 1,493 1,476 1,493 6,300
2012/08/13 1,469 1,485 1,469 1,485 5,500
2012/08/10 1,452 1,459 1,435 1,459 4,600
2012/08/09 1,453 1,453 1,442 1,450 4,300
2012/08/08 1,421 1,469 1,420 1,445 14,500
2012/08/07 1,410 1,428 1,406 1,416 12,400
2012/08/06 1,464 1,464 1,410 1,420 10,000
2012/08/03 1,425 1,447 1,412 1,445 8,200
2012/08/02 1,436 1,438 1,420 1,425 7,700
2012/08/01 1,497 1,497 1,427 1,450 4,900
2012/07/31 1,465 1,520 1,450 1,498 9,900
2012/07/30 1,510 1,534 1,462 1,465 7,000
2012/07/27 1,507 1,510 1,480 1,502 5,600
2012/07/26 1,457 1,495 1,440 1,460 7,900
2012/07/25 1,411 1,466 1,396 1,428 10,800
2012/07/24 1,415 1,424 1,401 1,405 9,500
2012/07/23 1,463 1,474 1,440 1,440 10,300
2012/07/20 1,478 1,478 1,460 1,463 7,800
2012/07/19 1,482 1,505 1,465 1,477 6,700
2012/07/18 1,510 1,510 1,481 1,482 6,400
2012/07/17 1,534 1,582 1,501 1,513 7,700
2012/07/13 1,503 1,506 1,481 1,500 9,300
2012/07/12 1,538 1,538 1,505 1,505 6,600
2012/07/11 1,521 1,537 1,520 1,532 6,300
2012/07/10 1,572 1,584 1,542 1,544 12,400
2012/07/09 1,618 1,618 1,572 1,572 13,500
2012/07/06 1,615 1,615 1,588 1,591 6,500
2012/07/05 1,624 1,634 1,607 1,607 6,000
2012/07/04 1,620 1,636 1,598 1,618 17,000
2012/07/03 1,620 1,641 1,611 1,611 12,400
2012/07/02 1,639 1,650 1,620 1,620 14,800
2012/06/29 1,601 1,704 1,585 1,605 65,100
2012/06/28 1,550 1,554 1,540 1,547 6,700
2012/06/27 1,521 1,534 1,520 1,524 8,100
2012/06/26 1,511 1,544 1,495 1,521 16,800
2012/06/25 1,539 1,576 1,539 1,539 6,700
2012/06/22 1,545 1,549 1,524 1,537 9,700
2012/06/21 1,529 1,578 1,529 1,571 14,300
2012/06/20 1,564 1,564 1,536 1,538 11,100
2012/06/19 1,546 1,580 1,541 1,542 22,900
2012/06/18 1,483 1,550 1,466 1,545 27,100
2012/06/15 1,425 1,445 1,418 1,423 13,100
2012/06/14 1,447 1,449 1,426 1,437 15,100
2012/06/13 1,441 1,454 1,441 1,447 8,900
2012/06/12 1,451 1,451 1,422 1,441 11,300
2012/06/11 1,422 1,476 1,422 1,454 18,600
2012/06/08 1,461 1,461 1,400 1,402 33,400
2012/06/07 1,471 1,480 1,451 1,453 14,700
2012/06/06 1,427 1,445 1,412 1,441 19,100
2012/06/05 1,376 1,410 1,376 1,397 11,900
2012/06/04 1,380 1,388 1,364 1,374 10,600
2012/06/01 1,465 1,465 1,427 1,427 14,000
2012/05/31 1,470 1,482 1,453 1,460 13,100
2012/05/30 1,505 1,528 1,490 1,496 18,000
2012/05/29 1,454 1,499 1,454 1,497 10,400
2012/05/28 1,502 1,502 1,456 1,460 8,900
2012/05/25 1,507 1,526 1,486 1,488 16,400
2012/05/24 1,544 1,544 1,503 1,525 16,900
2012/05/23 1,611 1,613 1,560 1,565 20,100
2012/05/22 1,600 1,612 1,580 1,610 12,600
2012/05/21 1,536 1,577 1,536 1,563 7,200
2012/05/18 1,580 1,586 1,536 1,543 20,200
2012/05/17 1,550 1,625 1,550 1,619 19,500
2012/05/16 1,660 1,666 1,551 1,559 42,700
2012/05/15 1,590 1,697 1,530 1,662 51,300
2012/05/14 1,610 1,627 1,589 1,589 14,400
2012/05/11 1,685 1,685 1,605 1,623 25,500
2012/05/10 1,670 1,705 1,650 1,682 13,100
2012/05/09 1,737 1,737 1,671 1,687 17,000
2012/05/08 1,684 1,754 1,674 1,742 18,600
2012/05/07 1,709 1,709 1,640 1,665 45,000
2012/05/02 1,747 1,779 1,747 1,761 11,200
2012/05/01 1,800 1,800 1,741 1,750 19,600
2012/04/27 1,818 1,822 1,781 1,811 35,900
2012/04/26 1,807 1,818 1,796 1,812 26,000
2012/04/25 1,796 1,800 1,789 1,800 27,500
2012/04/24 1,759 1,780 1,741 1,775 28,400
2012/04/23 1,721 1,770 1,720 1,764 36,000
2012/04/20 1,702 1,715 1,695 1,714 30,100
2012/04/19 1,741 1,741 1,703 1,717 33,500
2012/04/18 1,719 1,750 1,711 1,748 55,800
2012/04/17 1,795 1,799 1,711 1,721 111,300
2012/04/16 1,872 1,876 1,852 1,859 27,400
2012/04/13 1,869 1,895 1,858 1,879 24,600
2012/04/12 1,850 1,860 1,830 1,856 34,500
2012/04/11 1,828 1,858 1,821 1,845 28,900
2012/04/10 1,861 1,886 1,858 1,877 33,200
2012/04/09 1,872 1,890 1,855 1,870 24,300
2012/04/06 1,881 1,919 1,881 1,912 41,800
2012/04/05 1,842 1,910 1,841 1,904 31,200
2012/04/04 1,924 1,924 1,865 1,882 57,500
2012/04/03 1,951 1,959 1,932 1,936 23,800
2012/04/02 1,988 1,988 1,952 1,953 18,900
2012/03/30 1,962 1,996 1,945 1,994 39,600
2012/03/29 1,958 1,976 1,910 1,966 40,400
2012/03/28 1,963 1,974 1,942 1,969 34,800
2012/03/27 1,960 1,995 1,960 1,983 31,900
2012/03/26 1,956 1,961 1,943 1,943 22,800
2012/03/23 1,949 1,963 1,942 1,948 25,200
2012/03/22 1,958 1,989 1,955 1,978 24,300
2012/03/21 1,970 1,986 1,954 1,958 37,700
2012/03/19 1,999 2,000 1,972 1,973 37,000
2012/03/16 1,950 1,999 1,950 1,990 34,400
2012/03/15 2,010 2,028 1,912 1,944 97,200
2012/03/14 1,939 2,002 1,939 1,997 98,500
2012/03/13 1,910 1,926 1,908 1,913 56,000
2012/03/12 1,885 1,916 1,885 1,906 54,500
2012/03/09 1,875 1,897 1,871 1,884 73,300
2012/03/08 1,830 1,863 1,830 1,861 69,200
2012/03/07 1,790 1,816 1,778 1,812 37,400
2012/03/06 1,830 1,837 1,804 1,820 43,200
2012/03/05 1,843 1,843 1,826 1,830 49,800
2012/03/02 1,804 1,827 1,798 1,827 62,900
2012/03/01 1,814 1,835 1,800 1,802 78,600
2012/02/29 1,835 1,841 1,814 1,814 190,500
2012/02/28 1,840 1,873 1,837 1,849 56,200
2012/02/27 1,883 1,910 1,865 1,867 54,900
2012/02/24 1,908 1,908 1,860 1,882 77,400
2012/02/23 1,905 1,923 1,899 1,914 35,800
2012/02/22 1,890 1,931 1,878 1,923 55,500
2012/02/21 1,850 1,905 1,850 1,884 59,600
2012/02/20 1,821 1,885 1,821 1,858 63,600
2012/02/17 1,804 1,820 1,791 1,812 35,600
2012/02/16 1,790 1,814 1,774 1,774 30,200
2012/02/15 1,809 1,812 1,787 1,793 49,900
2012/02/14 1,783 1,810 1,783 1,809 18,600
2012/02/13 1,740 1,797 1,734 1,781 35,300
2012/02/10 1,801 1,804 1,756 1,759 35,400
2012/02/09 1,806 1,816 1,790 1,800 22,100
2012/02/08 1,785 1,815 1,779 1,810 36,600
2012/02/07 1,834 1,834 1,775 1,783 47,000
2012/02/06 1,867 1,870 1,813 1,838 39,700
2012/02/03 1,851 1,888 1,842 1,846 78,000
2012/02/02 1,772 1,840 1,772 1,832 94,500
2012/02/01 1,730 1,785 1,730 1,768 38,400
2012/01/31 1,799 1,799 1,720 1,730 77,000
2012/01/30 1,720 1,799 1,720 1,776 72,900
2012/01/27 1,684 1,718 1,681 1,714 40,200
2012/01/26 1,633 1,674 1,633 1,673 30,400
2012/01/25 1,606 1,635 1,606 1,633 22,300
2012/01/24 1,602 1,638 1,600 1,602 25,800
2012/01/23 1,600 1,604 1,590 1,600 22,300
2012/01/20 1,580 1,584 1,558 1,573 22,500
2012/01/19 1,534 1,575 1,534 1,569 22,200
2012/01/18 1,520 1,550 1,520 1,537 25,000
2012/01/17 1,527 1,527 1,511 1,518 10,200
2012/01/16 1,491 1,526 1,480 1,526 15,300
2012/01/13 1,455 1,492 1,455 1,491 12,000
2012/01/12 1,500 1,500 1,450 1,462 29,500
2012/01/11 1,472 1,507 1,472 1,500 14,700
2012/01/10 1,510 1,514 1,487 1,487 22,400
2012/01/06 1,507 1,523 1,494 1,516 22,800
2012/01/05 1,511 1,514 1,494 1,507 26,100
2012/01/04 1,524 1,524 1,509 1,517 21,900

このページの先頭へ