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
2013/12/30 2,325 2,354 2,325 2,341 33,700
2013/12/27 2,320 2,324 2,270 2,319 30,800
2013/12/26 2,245 2,290 2,240 2,283 27,900
2013/12/25 2,179 2,219 2,174 2,199 46,500
2013/12/24 2,245 2,245 2,167 2,179 40,900
2013/12/20 2,230 2,264 2,180 2,217 35,800
2013/12/19 2,299 2,299 2,222 2,229 53,500
2013/12/18 2,256 2,297 2,228 2,278 54,800
2013/12/17 2,215 2,298 2,215 2,297 92,600
2013/12/16 2,236 2,250 2,205 2,213 45,400
2013/12/13 2,200 2,256 2,174 2,236 92,200
2013/12/12 2,179 2,193 2,160 2,184 30,300
2013/12/11 2,185 2,197 2,138 2,179 52,800
2013/12/10 2,198 2,200 2,170 2,186 44,500
2013/12/09 2,143 2,194 2,143 2,181 165,500
2013/12/06 2,107 2,127 2,077 2,122 49,300
2013/12/05 2,126 2,126 2,074 2,075 29,600
2013/12/04 2,107 2,129 2,080 2,115 21,500
2013/12/03 2,128 2,129 2,104 2,111 23,400
2013/12/02 2,100 2,125 2,089 2,123 23,500
2013/11/29 2,113 2,130 2,096 2,107 16,700
2013/11/28 2,100 2,122 2,069 2,112 35,900
2013/11/27 2,090 2,095 2,071 2,079 13,300
2013/11/26 2,141 2,141 2,083 2,104 35,200
2013/11/25 2,140 2,146 2,129 2,146 19,600
2013/11/22 2,144 2,149 2,102 2,111 35,300
2013/11/21 2,145 2,169 2,135 2,144 26,500
2013/11/20 2,117 2,170 2,112 2,160 55,800
2013/11/19 2,109 2,129 2,099 2,122 55,100
2013/11/18 2,100 2,120 2,090 2,108 40,700
2013/11/15 2,073 2,088 2,070 2,081 24,700
2013/11/14 2,069 2,071 2,048 2,068 17,300
2013/11/13 2,036 2,055 2,036 2,040 10,100
2013/11/12 2,055 2,059 2,005 2,046 19,700
2013/11/11 2,023 2,064 2,003 2,005 31,300
2013/11/08 2,016 2,035 2,005 2,023 10,400
2013/11/07 2,042 2,049 2,036 2,041 8,700
2013/11/06 2,029 2,057 2,026 2,052 13,500
2013/11/05 2,001 2,025 1,995 2,018 16,800
2013/11/01 2,020 2,028 1,987 1,999 16,600
2013/10/31 2,062 2,080 2,016 2,020 17,300
2013/10/30 2,089 2,089 2,061 2,061 20,300
2013/10/29 2,061 2,086 2,050 2,082 25,700
2013/10/28 2,031 2,075 2,031 2,060 11,300
2013/10/25 2,074 2,075 2,040 2,044 14,300
2013/10/24 2,062 2,071 2,035 2,067 24,700
2013/10/23 2,118 2,119 2,063 2,072 38,300
2013/10/22 2,110 2,110 2,082 2,108 10,100
2013/10/21 2,094 2,115 2,091 2,108 14,100
2013/10/18 2,088 2,095 2,044 2,088 19,000
2013/10/17 2,080 2,095 2,072 2,081 11,500
2013/10/16 2,083 2,084 2,055 2,060 7,800
2013/10/15 2,080 2,098 2,076 2,083 16,800
2013/10/11 2,092 2,098 2,070 2,078 21,000
2013/10/10 2,105 2,106 2,036 2,061 48,200
2013/10/09 2,043 2,107 2,022 2,105 42,300
2013/10/08 1,958 2,015 1,957 2,008 13,500
2013/10/07 2,024 2,034 1,982 1,998 15,400
2013/10/04 2,044 2,066 2,002 2,043 18,500
2013/10/03 2,068 2,080 2,061 2,066 34,700
2013/10/02 2,054 2,084 2,054 2,068 32,000
2013/10/01 2,072 2,095 2,055 2,066 19,800
2013/09/30 2,066 2,108 2,066 2,071 17,100
2013/09/27 2,080 2,116 2,075 2,104 22,300
2013/09/26 2,078 2,093 2,031 2,093 19,900
2013/09/25 2,096 2,108 2,090 2,102 37,400
2013/09/24 2,100 2,100 2,076 2,096 30,800
2013/09/20 2,082 2,100 2,074 2,089 32,900
2013/09/19 2,068 2,084 2,047 2,078 37,200
2013/09/18 1,988 2,055 1,988 2,042 36,600
2013/09/17 1,994 1,999 1,980 1,988 13,600
2013/09/13 1,997 2,003 1,975 1,992 20,000
2013/09/12 1,986 2,006 1,969 2,002 18,800
2013/09/11 2,015 2,015 1,971 1,986 18,900
2013/09/10 1,949 2,002 1,940 1,999 26,400
2013/09/09 1,920 1,946 1,916 1,937 18,800
2013/09/06 1,905 1,905 1,880 1,896 13,800
2013/09/05 1,891 1,910 1,874 1,887 13,400
2013/09/04 1,854 1,885 1,844 1,879 11,900
2013/09/03 1,835 1,851 1,832 1,844 18,100
2013/09/02 1,830 1,839 1,825 1,838 7,100
2013/08/30 1,858 1,860 1,833 1,833 15,000
2013/08/29 1,853 1,860 1,844 1,856 9,900
2013/08/28 1,871 1,885 1,848 1,859 14,900
2013/08/27 1,894 1,898 1,876 1,877 14,600
2013/08/26 1,899 1,899 1,877 1,886 7,700
2013/08/23 1,904 1,905 1,877 1,889 6,000
2013/08/22 1,874 1,879 1,861 1,873 5,900
2013/08/21 1,900 1,900 1,861 1,873 16,900
2013/08/20 1,916 1,925 1,899 1,900 11,300
2013/08/19 1,928 1,928 1,905 1,920 4,100
2013/08/16 1,912 1,916 1,903 1,910 9,000
2013/08/15 1,919 1,919 1,906 1,911 6,800
2013/08/14 1,914 1,921 1,901 1,920 7,100
2013/08/13 1,902 1,915 1,902 1,909 8,400
2013/08/12 1,914 1,914 1,899 1,899 11,900
2013/08/09 1,879 1,937 1,864 1,917 24,700
2013/08/08 1,893 1,909 1,864 1,867 15,100
2013/08/07 1,907 1,916 1,881 1,893 20,200
2013/08/06 1,951 1,951 1,903 1,934 24,100
2013/08/05 1,946 1,960 1,940 1,942 5,800
2013/08/02 1,920 1,946 1,910 1,946 12,300
2013/08/01 1,883 1,903 1,861 1,903 13,300
2013/07/31 1,902 1,902 1,881 1,881 12,400
2013/07/30 1,860 1,898 1,853 1,894 17,000
2013/07/29 1,925 1,925 1,847 1,851 34,500
2013/07/26 2,021 2,021 1,957 1,968 20,200
2013/07/25 2,051 2,064 2,013 2,021 20,600
2013/07/24 2,019 2,047 2,002 2,043 18,800
2013/07/23 1,983 2,028 1,973 2,011 28,000
2013/07/22 2,022 2,022 1,997 2,013 30,300
2013/07/19 2,032 2,042 1,996 2,000 39,300
2013/07/18 2,012 2,037 1,994 2,032 21,600
2013/07/17 2,017 2,040 1,993 2,013 38,500
2013/07/16 1,959 2,037 1,958 2,023 50,400
2013/07/12 1,980 2,014 1,952 1,957 42,500
2013/07/11 1,970 1,985 1,940 1,966 27,600
2013/07/10 1,964 1,965 1,941 1,960 19,300
2013/07/09 1,940 1,965 1,940 1,945 31,800
2013/07/08 1,954 1,970 1,939 1,940 19,800
2013/07/05 1,941 1,948 1,927 1,945 14,200
2013/07/04 1,906 1,933 1,903 1,923 18,300
2013/07/03 1,950 1,957 1,907 1,914 17,900
2013/07/02 1,938 1,940 1,905 1,940 19,400
2013/07/01 1,886 1,909 1,861 1,905 36,300
2013/06/28 1,862 1,883 1,851 1,870 35,600
2013/06/27 1,843 1,866 1,813 1,842 33,000
2013/06/26 1,890 1,896 1,811 1,813 28,700
2013/06/25 1,910 1,910 1,833 1,851 49,600
2013/06/24 1,976 1,998 1,921 1,928 26,000
2013/06/21 1,947 1,975 1,888 1,969 31,600
2013/06/20 2,000 2,033 1,955 1,987 37,700
2013/06/19 1,969 2,011 1,950 2,000 85,100
2013/06/18 1,890 1,940 1,877 1,922 53,900
2013/06/17 1,855 1,950 1,832 1,890 106,600
2013/06/14 1,890 1,890 1,829 1,854 56,400
2013/06/13 1,843 1,887 1,810 1,846 62,700
2013/06/12 1,834 1,859 1,781 1,848 38,000
2013/06/11 1,840 1,945 1,840 1,865 60,900
2013/06/10 1,890 1,890 1,850 1,879 37,400
2013/06/07 1,790 1,855 1,750 1,817 75,700
2013/06/06 1,939 1,952 1,827 1,864 119,500
2013/06/05 2,000 2,068 1,988 1,991 36,400
2013/06/04 1,980 2,003 1,900 1,995 78,900
2013/06/03 2,012 2,041 1,972 1,978 80,000
2013/05/31 2,070 2,092 2,010 2,041 59,900
2013/05/30 2,068 2,128 2,021 2,048 76,500
2013/05/29 2,144 2,152 2,096 2,102 59,100
2013/05/28 2,070 2,136 2,056 2,123 63,600
2013/05/27 2,167 2,167 2,056 2,069 83,300
2013/05/24 2,125 2,239 2,093 2,168 172,600
2013/05/23 2,250 2,273 2,065 2,091 200,400
2013/05/22 2,232 2,398 2,222 2,274 259,400
2013/05/21 2,130 2,260 2,130 2,209 249,100
2013/05/20 2,074 2,091 2,026 2,085 140,300
2013/05/17 1,888 2,070 1,865 2,010 201,300
2013/05/16 1,956 1,965 1,859 1,905 117,300
2013/05/15 1,966 1,998 1,925 1,966 71,600
2013/05/14 1,967 1,975 1,956 1,958 32,200
2013/05/13 2,000 2,008 1,959 1,967 47,200
2013/05/10 2,015 2,027 1,968 1,984 45,700
2013/05/09 2,006 2,010 1,991 2,001 42,100
2013/05/08 1,994 2,015 1,973 1,990 40,900
2013/05/07 1,980 1,997 1,980 1,994 41,400
2013/05/02 1,948 1,983 1,934 1,956 66,200
2013/05/01 1,950 1,960 1,941 1,959 43,200
2013/04/30 1,958 1,970 1,946 1,950 55,900
2013/04/26 1,950 1,963 1,918 1,958 55,400
2013/04/25 1,951 1,976 1,930 1,950 56,000
2013/04/24 1,877 1,949 1,871 1,949 102,800
2013/04/23 1,880 1,885 1,852 1,863 30,800
2013/04/22 1,849 1,869 1,848 1,867 38,500
2013/04/19 1,793 1,843 1,790 1,833 23,600
2013/04/18 1,816 1,824 1,788 1,791 40,400
2013/04/17 1,796 1,837 1,792 1,817 33,400
2013/04/16 1,778 1,824 1,760 1,792 64,200
2013/04/15 1,875 1,889 1,813 1,826 59,400
2013/04/12 1,890 1,898 1,866 1,887 32,400
2013/04/11 1,943 1,945 1,882 1,903 38,000
2013/04/10 1,878 1,924 1,860 1,903 39,200
2013/04/09 1,900 1,935 1,881 1,889 42,900
2013/04/08 1,883 1,935 1,883 1,901 50,000
2013/04/05 1,970 1,970 1,871 1,880 87,600
2013/04/04 1,851 1,930 1,801 1,926 87,100
2013/04/03 1,835 1,933 1,833 1,872 104,700
2013/04/02 1,758 1,859 1,696 1,800 74,800
2013/04/01 1,939 1,939 1,791 1,798 69,400
2013/03/29 1,896 1,937 1,882 1,903 58,900
2013/03/28 1,993 2,013 1,893 1,936 101,200
2013/03/27 2,029 2,030 1,953 2,015 86,500
2013/03/26 2,100 2,117 2,029 2,054 112,100
2013/03/25 2,120 2,180 1,989 2,152 298,200
2013/03/22 1,879 2,030 1,875 1,920 214,300
2013/03/21 1,840 1,866 1,821 1,838 58,300
2013/03/19 1,827 1,834 1,803 1,825 35,100
2013/03/18 1,800 1,827 1,758 1,793 56,100
2013/03/15 1,770 1,819 1,770 1,801 107,100
2013/03/14 1,736 1,736 1,720 1,729 17,500
2013/03/13 1,718 1,730 1,706 1,713 26,500
2013/03/12 1,688 1,750 1,677 1,718 62,700
2013/03/11 1,688 1,688 1,671 1,676 25,700
2013/03/08 1,684 1,684 1,650 1,652 46,700
2013/03/07 1,676 1,709 1,667 1,673 39,100
2013/03/06 1,650 1,699 1,643 1,680 44,400
2013/03/05 1,623 1,656 1,623 1,638 32,400
2013/03/04 1,625 1,635 1,608 1,621 30,000
2013/03/01 1,581 1,615 1,567 1,608 41,700
2013/02/28 1,568 1,584 1,554 1,572 47,100
2013/02/27 1,568 1,587 1,532 1,533 54,300
2013/02/26 1,564 1,580 1,545 1,560 63,700
2013/02/25 1,611 1,625 1,596 1,604 27,400
2013/02/22 1,582 1,610 1,560 1,590 27,800
2013/02/21 1,645 1,646 1,599 1,600 33,100
2013/02/20 1,640 1,655 1,631 1,642 50,400
2013/02/19 1,575 1,650 1,560 1,641 77,100
2013/02/18 1,483 1,571 1,483 1,563 37,100
2013/02/15 1,505 1,513 1,439 1,475 50,900
2013/02/14 1,535 1,547 1,488 1,524 52,300
2013/02/13 1,566 1,592 1,540 1,551 40,200
2013/02/12 1,595 1,601 1,571 1,574 27,000
2013/02/08 1,590 1,612 1,585 1,587 30,300
2013/02/07 1,612 1,630 1,585 1,602 30,100
2013/02/06 1,606 1,618 1,585 1,615 44,000
2013/02/05 1,581 1,627 1,577 1,580 55,800
2013/02/04 1,573 1,600 1,573 1,600 26,200
2013/02/01 1,595 1,595 1,571 1,575 25,000
2013/01/31 1,609 1,617 1,580 1,593 36,300
2013/01/30 1,588 1,615 1,580 1,609 65,800
2013/01/29 1,555 1,590 1,553 1,569 27,900
2013/01/28 1,540 1,559 1,536 1,550 33,500
2013/01/25 1,540 1,546 1,534 1,541 26,900
2013/01/24 1,515 1,530 1,515 1,523 16,400
2013/01/23 1,522 1,542 1,520 1,530 17,500
2013/01/22 1,521 1,550 1,520 1,530 28,300
2013/01/21 1,526 1,532 1,518 1,520 20,000
2013/01/18 1,556 1,556 1,525 1,539 24,200
2013/01/17 1,524 1,543 1,473 1,486 58,400
2013/01/16 1,550 1,550 1,521 1,527 25,900
2013/01/15 1,569 1,570 1,521 1,544 55,100
2013/01/11 1,580 1,580 1,544 1,546 39,100
2013/01/10 1,519 1,545 1,516 1,529 34,900
2013/01/09 1,485 1,512 1,480 1,505 38,900
2013/01/08 1,505 1,511 1,486 1,497 33,900
2013/01/07 1,507 1,519 1,495 1,502 42,200
2013/01/04 1,465 1,485 1,450 1,485 44,500

このページの先頭へ