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
2014/12/30 2,018 2,020 1,978 1,984 30,400
2014/12/29 2,030 2,031 1,956 1,993 32,000
2014/12/26 1,960 1,997 1,950 1,990 24,400
2014/12/25 1,932 1,971 1,932 1,938 36,100
2014/12/24 1,960 1,963 1,917 1,932 47,000
2014/12/22 1,926 1,962 1,916 1,940 34,200
2014/12/19 1,950 1,950 1,902 1,926 60,300
2014/12/18 1,934 1,966 1,927 1,934 47,600
2014/12/17 1,850 1,934 1,850 1,906 59,900
2014/12/16 1,900 1,906 1,861 1,861 90,600
2014/12/15 1,951 1,966 1,910 1,944 77,900
2014/12/12 1,945 2,007 1,943 1,972 85,700
2014/12/11 1,913 1,990 1,902 1,973 149,300
2014/12/10 1,980 2,010 1,954 1,968 125,900
2014/12/09 2,046 2,070 2,004 2,010 81,300
2014/12/08 2,031 2,107 2,001 2,087 347,900
2014/12/05 1,947 2,030 1,937 2,023 1,520,700
2014/12/04 1,900 1,995 1,900 1,974 224,400
2014/12/03 1,965 1,965 1,908 1,910 170,700
2014/12/02 1,920 1,972 1,909 1,965 75,800
2014/12/01 1,939 1,946 1,917 1,945 49,600
2014/11/28 1,918 1,948 1,917 1,935 54,500
2014/11/27 1,947 1,948 1,880 1,901 74,300
2014/11/26 1,819 1,985 1,819 1,945 205,000
2014/11/25 1,813 1,845 1,804 1,819 53,900
2014/11/21 1,820 1,829 1,774 1,813 53,100
2014/11/20 1,793 1,845 1,765 1,830 54,600
2014/11/19 1,787 1,835 1,783 1,789 51,000
2014/11/18 1,776 1,848 1,766 1,788 128,500
2014/11/17 1,800 1,800 1,749 1,759 73,500
2014/11/14 1,850 1,869 1,788 1,808 89,000
2014/11/13 1,780 1,840 1,780 1,839 81,900
2014/11/12 1,800 1,850 1,772 1,780 112,800
2014/11/11 1,767 1,893 1,762 1,793 246,800
2014/11/10 1,667 1,774 1,662 1,759 191,300
2014/11/07 1,628 1,725 1,615 1,680 252,700
2014/11/06 1,501 1,690 1,501 1,630 253,400
2014/11/05 1,499 1,499 1,466 1,477 41,200
2014/11/04 1,510 1,517 1,487 1,500 74,900
2014/10/31 1,460 1,474 1,440 1,464 57,600
2014/10/30 1,410 1,441 1,408 1,431 62,300
2014/10/29 1,376 1,408 1,376 1,391 29,800
2014/10/28 1,360 1,375 1,343 1,369 28,100
2014/10/27 1,361 1,376 1,356 1,368 38,000
2014/10/24 1,370 1,370 1,352 1,355 29,200
2014/10/23 1,346 1,362 1,341 1,343 24,500
2014/10/22 1,372 1,374 1,343 1,368 29,600
2014/10/21 1,348 1,348 1,307 1,312 52,000
2014/10/20 1,365 1,365 1,323 1,351 66,300
2014/10/17 1,341 1,350 1,298 1,303 40,200
2014/10/16 1,330 1,363 1,327 1,328 41,100
2014/10/15 1,346 1,374 1,336 1,372 38,900
2014/10/14 1,350 1,369 1,330 1,337 71,100
2014/10/10 1,364 1,398 1,355 1,373 94,500
2014/10/09 1,462 1,463 1,417 1,421 50,000
2014/10/08 1,458 1,468 1,453 1,454 49,200
2014/10/07 1,512 1,518 1,486 1,488 33,200
2014/10/06 1,496 1,513 1,488 1,504 22,900
2014/10/03 1,444 1,473 1,444 1,467 39,300
2014/10/02 1,462 1,473 1,452 1,458 54,500
2014/10/01 1,511 1,516 1,496 1,502 41,600
2014/09/30 1,527 1,527 1,496 1,502 53,300
2014/09/29 1,567 1,567 1,518 1,529 37,000
2014/09/26 1,560 1,580 1,540 1,546 58,300
2014/09/25 1,563 1,630 1,561 1,600 93,900
2014/09/24 1,541 1,559 1,541 1,551 31,500
2014/09/22 1,531 1,554 1,531 1,552 19,400
2014/09/19 1,550 1,557 1,543 1,553 27,300
2014/09/18 1,537 1,559 1,527 1,555 28,900
2014/09/17 1,549 1,557 1,536 1,544 21,900
2014/09/16 1,557 1,557 1,537 1,548 41,000
2014/09/12 1,544 1,564 1,544 1,559 43,700
2014/09/11 1,553 1,562 1,538 1,554 36,900
2014/09/10 1,543 1,548 1,530 1,546 34,400
2014/09/09 1,534 1,548 1,529 1,543 45,600
2014/09/08 1,508 1,533 1,508 1,532 33,300
2014/09/05 1,517 1,533 1,508 1,517 26,800
2014/09/04 1,505 1,520 1,502 1,507 32,800
2014/09/03 1,528 1,530 1,514 1,523 26,000
2014/09/02 1,520 1,529 1,500 1,517 53,100
2014/09/01 1,518 1,537 1,512 1,528 44,700
2014/08/29 1,500 1,511 1,492 1,506 38,900
2014/08/28 1,510 1,516 1,497 1,510 53,500
2014/08/27 1,516 1,523 1,510 1,523 21,800
2014/08/26 1,521 1,531 1,504 1,516 20,500
2014/08/25 1,516 1,532 1,504 1,527 26,900
2014/08/22 1,561 1,561 1,508 1,520 81,200
2014/08/21 1,570 1,575 1,549 1,563 41,700
2014/08/20 1,563 1,577 1,563 1,568 35,900
2014/08/19 1,560 1,565 1,548 1,561 37,400
2014/08/18 1,564 1,564 1,535 1,546 30,300
2014/08/15 1,550 1,558 1,518 1,529 42,500
2014/08/14 1,520 1,565 1,518 1,531 80,400
2014/08/13 1,501 1,520 1,486 1,505 27,300
2014/08/12 1,486 1,510 1,483 1,505 31,200
2014/08/11 1,470 1,500 1,470 1,495 30,000
2014/08/08 1,470 1,501 1,450 1,454 75,400
2014/08/07 1,490 1,521 1,476 1,509 67,100
2014/08/06 1,550 1,550 1,485 1,503 147,000
2014/08/05 1,690 1,704 1,541 1,558 280,400
2014/08/04 1,654 1,680 1,607 1,664 165,400
2014/08/01 1,563 1,569 1,521 1,559 62,600
2014/07/31 1,567 1,595 1,559 1,563 54,200
2014/07/30 1,555 1,595 1,553 1,567 51,700
2014/07/29 1,599 1,609 1,540 1,595 54,900
2014/07/29 1 -> 2.00 分割
2014/07/28 3,175 3,200 3,175 3,185 21,600
2014/07/25 3,105 3,185 3,095 3,185 38,300
2014/07/24 3,220 3,245 3,115 3,170 49,000
2014/07/23 3,045 3,270 3,045 3,215 79,700
2014/07/22 2,986 3,060 2,986 3,050 28,600
2014/07/18 3,000 3,010 2,960 2,992 21,000
2014/07/17 3,005 3,060 3,005 3,040 29,100
2014/07/16 3,010 3,050 2,990 3,005 29,400
2014/07/15 3,045 3,055 3,010 3,010 25,700
2014/07/14 2,940 3,045 2,940 3,015 36,200
2014/07/11 2,901 2,975 2,871 2,968 36,200
2014/07/10 2,960 2,973 2,920 2,927 36,000
2014/07/09 2,980 2,999 2,938 2,953 37,900
2014/07/08 2,980 3,015 2,942 3,010 49,400
2014/07/07 3,100 3,100 2,964 3,020 86,000
2014/07/04 2,769 3,105 2,759 3,050 198,900
2014/07/03 2,764 2,788 2,748 2,750 14,100
2014/07/02 2,770 2,783 2,740 2,749 14,200
2014/07/01 2,744 2,762 2,731 2,747 18,200
2014/06/30 2,683 2,743 2,683 2,727 15,300
2014/06/27 2,744 2,744 2,628 2,694 28,700
2014/06/26 2,750 2,755 2,707 2,719 25,800
2014/06/25 2,668 2,788 2,660 2,704 50,500
2014/06/24 2,674 2,674 2,632 2,669 37,300
2014/06/23 2,660 2,677 2,642 2,674 23,200
2014/06/20 2,688 2,688 2,603 2,613 33,100
2014/06/19 2,688 2,699 2,676 2,690 27,000
2014/06/18 2,680 2,690 2,657 2,680 27,000
2014/06/17 2,650 2,676 2,644 2,655 27,400
2014/06/16 2,627 2,685 2,617 2,645 55,600
2014/06/13 2,540 2,628 2,520 2,615 48,300
2014/06/12 2,510 2,550 2,500 2,536 13,100
2014/06/11 2,515 2,558 2,496 2,545 24,800
2014/06/10 2,550 2,560 2,498 2,515 27,900
2014/06/09 2,448 2,589 2,448 2,536 63,100
2014/06/06 2,401 2,435 2,401 2,430 39,300
2014/06/05 2,401 2,420 2,389 2,411 31,100
2014/06/04 2,354 2,415 2,354 2,400 21,200
2014/06/03 2,387 2,418 2,350 2,354 29,200
2014/06/02 2,369 2,421 2,360 2,390 33,200
2014/05/30 2,423 2,479 2,353 2,360 66,600
2014/05/29 2,345 2,424 2,321 2,415 60,700
2014/05/28 2,326 2,326 2,281 2,305 28,700
2014/05/27 2,300 2,327 2,291 2,292 37,100
2014/05/26 2,215 2,287 2,215 2,278 35,400
2014/05/23 2,198 2,240 2,181 2,208 36,700
2014/05/22 2,195 2,195 2,161 2,191 13,900
2014/05/21 2,170 2,180 2,140 2,176 14,200
2014/05/20 2,150 2,185 2,132 2,174 15,600
2014/05/19 2,200 2,209 2,130 2,146 54,700
2014/05/16 2,040 2,175 2,002 2,130 47,600
2014/05/15 2,089 2,089 2,012 2,040 21,200
2014/05/14 2,115 2,121 2,093 2,113 12,000
2014/05/13 2,084 2,130 2,081 2,115 13,100
2014/05/12 2,074 2,096 2,065 2,074 24,200
2014/05/09 2,068 2,080 1,960 2,074 13,100
2014/05/08 2,023 2,079 2,020 2,069 8,400
2014/05/07 2,043 2,056 2,016 2,023 9,500
2014/05/02 2,050 2,083 2,050 2,065 6,900
2014/05/01 2,055 2,090 2,050 2,090 15,900
2014/04/30 2,075 2,075 2,047 2,053 7,300
2014/04/28 2,054 2,061 2,035 2,049 6,300
2014/04/25 2,044 2,060 2,034 2,044 8,700
2014/04/24 2,042 2,065 2,020 2,035 9,100
2014/04/23 2,030 2,044 2,020 2,037 7,700
2014/04/22 2,020 2,033 2,020 2,022 4,500
2014/04/21 2,040 2,040 2,026 2,027 3,000
2014/04/18 2,034 2,051 2,016 2,039 7,700
2014/04/17 2,048 2,058 2,009 2,020 20,800
2014/04/16 1,998 2,048 1,962 2,048 10,800
2014/04/15 2,001 2,019 1,971 1,980 16,900
2014/04/14 1,975 2,008 1,961 1,996 15,000
2014/04/11 1,982 1,992 1,965 1,975 18,700
2014/04/10 2,048 2,058 2,020 2,032 9,000
2014/04/09 2,016 2,040 2,003 2,031 18,300
2014/04/08 2,054 2,073 2,029 2,029 18,000
2014/04/07 2,091 2,099 2,079 2,086 8,200
2014/04/04 2,120 2,129 2,111 2,124 5,000
2014/04/03 2,139 2,150 2,127 2,136 10,500
2014/04/02 2,165 2,180 2,134 2,138 12,600
2014/04/01 2,174 2,175 2,120 2,149 32,600
2014/03/31 2,114 2,171 2,114 2,165 18,200
2014/03/28 2,069 2,109 2,033 2,107 18,100
2014/03/27 2,056 2,072 2,027 2,066 12,300
2014/03/26 2,080 2,100 2,052 2,079 16,400
2014/03/25 2,021 2,062 2,021 2,055 13,000
2014/03/24 2,014 2,088 2,014 2,021 25,600
2014/03/20 2,044 2,050 2,001 2,001 19,100
2014/03/19 2,042 2,069 2,031 2,044 20,600
2014/03/18 2,083 2,103 2,061 2,075 16,800
2014/03/17 2,111 2,124 2,026 2,033 21,400
2014/03/14 2,148 2,163 2,114 2,118 25,100
2014/03/13 2,184 2,198 2,146 2,186 15,600
2014/03/12 2,193 2,193 2,163 2,172 13,100
2014/03/11 2,213 2,219 2,202 2,211 12,400
2014/03/10 2,234 2,249 2,203 2,208 27,900
2014/03/07 2,261 2,273 2,241 2,268 11,500
2014/03/06 2,230 2,269 2,206 2,250 27,300
2014/03/05 2,280 2,280 2,221 2,228 18,700
2014/03/04 2,234 2,272 2,234 2,263 25,600
2014/03/03 2,241 2,257 2,230 2,248 26,400
2014/02/28 2,259 2,262 2,240 2,259 32,500
2014/02/27 2,226 2,250 2,201 2,234 22,200
2014/02/26 2,250 2,250 2,208 2,216 15,500
2014/02/25 2,245 2,258 2,245 2,250 8,900
2014/02/24 2,250 2,288 2,220 2,243 18,700
2014/02/21 2,250 2,250 2,225 2,244 15,300
2014/02/20 2,280 2,280 2,187 2,213 34,400
2014/02/19 2,277 2,296 2,244 2,280 16,000
2014/02/18 2,229 2,316 2,229 2,290 50,900
2014/02/17 2,239 2,248 2,195 2,229 11,900
2014/02/14 2,285 2,285 2,200 2,230 35,200
2014/02/13 2,260 2,275 2,253 2,263 24,800
2014/02/12 2,252 2,279 2,250 2,266 41,200
2014/02/10 2,297 2,300 2,237 2,257 27,300
2014/02/07 2,304 2,316 2,250 2,267 41,000
2014/02/06 2,149 2,230 2,122 2,181 63,300
2014/02/05 2,148 2,239 2,109 2,199 45,000
2014/02/04 2,148 2,148 2,080 2,088 56,300
2014/02/03 2,234 2,279 2,192 2,221 54,300
2014/01/31 2,255 2,288 2,212 2,234 26,600
2014/01/30 2,281 2,281 2,224 2,247 23,200
2014/01/29 2,285 2,320 2,285 2,314 18,900
2014/01/28 2,244 2,326 2,244 2,262 39,800
2014/01/27 2,268 2,280 2,204 2,230 56,000
2014/01/24 2,350 2,380 2,331 2,335 28,000
2014/01/23 2,397 2,415 2,381 2,400 30,900
2014/01/22 2,395 2,399 2,375 2,397 16,700
2014/01/21 2,415 2,424 2,382 2,382 26,700
2014/01/20 2,345 2,398 2,329 2,391 23,400
2014/01/17 2,340 2,374 2,333 2,345 20,700
2014/01/16 2,344 2,397 2,322 2,338 41,600
2014/01/15 2,301 2,327 2,277 2,318 32,800
2014/01/14 2,276 2,322 2,276 2,294 20,900
2014/01/10 2,335 2,340 2,313 2,337 20,000
2014/01/09 2,322 2,340 2,289 2,324 27,600
2014/01/08 2,315 2,338 2,279 2,321 35,000
2014/01/07 2,347 2,355 2,302 2,312 27,300
2014/01/06 2,345 2,384 2,322 2,353 42,200

このページの先頭へ