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
2017/12/29 2,392 2,415 2,354 2,371 143,900
2017/12/28 2,390 2,422 2,359 2,366 234,900
2017/12/27 2,325 2,423 2,325 2,396 299,200
2017/12/26 2,365 2,382 2,320 2,324 149,300
2017/12/25 2,373 2,390 2,325 2,359 248,900
2017/12/22 2,350 2,373 2,308 2,369 297,400
2017/12/21 2,280 2,356 2,272 2,333 389,200
2017/12/20 2,210 2,277 2,210 2,267 158,500
2017/12/19 2,242 2,262 2,181 2,210 154,100
2017/12/18 2,186 2,240 2,175 2,216 171,900
2017/12/15 2,260 2,260 2,165 2,165 319,900
2017/12/14 2,202 2,242 2,196 2,241 163,300
2017/12/13 2,215 2,230 2,159 2,182 170,400
2017/12/12 2,160 2,212 2,151 2,206 264,000
2017/12/11 2,168 2,193 2,102 2,135 201,500
2017/12/08 2,084 2,162 2,084 2,157 199,900
2017/12/07 2,030 2,125 2,030 2,119 228,400
2017/12/06 2,076 2,100 2,001 2,025 225,800
2017/12/05 2,090 2,116 2,062 2,105 178,800
2017/12/04 2,125 2,145 2,091 2,098 208,100
2017/12/01 2,169 2,182 2,109 2,125 272,600
2017/11/30 2,196 2,200 2,119 2,150 319,000
2017/11/29 2,220 2,256 2,181 2,200 191,200
2017/11/28 2,227 2,231 2,190 2,190 200,900
2017/11/27 2,300 2,318 2,225 2,240 211,800
2017/11/24 2,329 2,329 2,260 2,277 266,600
2017/11/22 2,308 2,337 2,270 2,335 289,100
2017/11/21 2,289 2,322 2,276 2,293 263,200
2017/11/20 2,319 2,346 2,239 2,259 381,700
2017/11/17 2,323 2,348 2,272 2,294 371,700
2017/11/16 2,259 2,324 2,218 2,283 446,400
2017/11/15 2,425 2,500 2,259 2,259 637,500
2017/11/14 2,443 2,547 2,402 2,427 913,000
2017/11/13 2,317 2,488 2,312 2,465 1,015,200
2017/11/10 2,135 2,290 2,115 2,288 626,000
2017/11/09 2,118 2,188 2,118 2,179 935,000
2017/11/08 1,990 2,190 1,926 2,168 1,728,100
2017/11/07 1,943 1,980 1,936 1,974 165,700
2017/11/06 1,976 1,989 1,912 1,942 279,700
2017/11/02 1,950 1,997 1,936 1,988 251,400
2017/11/01 1,990 1,999 1,936 1,954 298,500
2017/10/31 1,939 2,023 1,918 1,989 522,500
2017/10/30 1,880 1,953 1,855 1,925 394,800
2017/10/27 1,888 1,893 1,841 1,862 188,400
2017/10/26 1,833 1,885 1,818 1,878 227,700
2017/10/25 1,848 1,867 1,833 1,851 205,200
2017/10/24 1,829 1,845 1,800 1,844 139,700
2017/10/23 1,800 1,837 1,776 1,826 165,400
2017/10/20 1,776 1,795 1,758 1,782 154,300
2017/10/19 1,781 1,789 1,756 1,771 242,500
2017/10/18 1,824 1,826 1,779 1,781 204,100
2017/10/17 1,791 1,867 1,791 1,837 289,000
2017/10/16 1,820 1,821 1,790 1,807 285,500
2017/10/13 1,858 1,886 1,815 1,828 255,600
2017/10/12 1,899 1,919 1,848 1,858 229,100
2017/10/11 1,844 1,920 1,842 1,866 438,900
2017/10/10 1,882 1,943 1,802 1,843 891,700
2017/10/06 1,968 1,996 1,942 1,948 217,400
2017/10/05 1,989 2,004 1,941 1,948 402,900
2017/10/04 1,961 2,071 1,937 2,037 577,000
2017/10/03 2,015 2,044 1,960 1,972 263,100
2017/10/02 2,060 2,089 1,985 2,002 388,200
2017/09/29 2,043 2,043 1,982 2,023 517,300
2017/09/28 2,017 2,082 1,955 2,045 1,767,700
2017/09/27 1,820 1,882 1,807 1,857 382,200
2017/09/26 1,776 1,814 1,763 1,808 166,300
2017/09/25 1,770 1,817 1,765 1,787 174,400
2017/09/22 1,774 1,798 1,730 1,756 285,700
2017/09/21 1,834 1,838 1,746 1,780 383,500
2017/09/20 1,815 1,851 1,812 1,818 168,400
2017/09/19 1,885 1,899 1,813 1,829 283,300
2017/09/15 1,830 1,890 1,830 1,864 283,100
2017/09/14 1,891 1,900 1,810 1,856 555,900
2017/09/13 1,835 1,941 1,827 1,919 761,500
2017/09/12 1,804 1,825 1,765 1,815 384,000
2017/09/11 1,825 1,861 1,763 1,786 484,800
2017/09/08 1,740 1,875 1,730 1,820 528,400
2017/09/07 1,780 1,844 1,698 1,771 580,900
2017/09/06 1,660 1,794 1,651 1,749 468,000
2017/09/05 1,911 1,929 1,603 1,720 1,249,200
2017/09/04 1,815 1,916 1,801 1,908 706,700
2017/09/01 1,740 1,836 1,708 1,810 420,600
2017/08/31 1,780 1,780 1,704 1,736 327,800
2017/08/30 1,800 1,863 1,681 1,780 766,700
2017/08/29 1,630 1,775 1,621 1,765 546,000
2017/08/29 1 -> 2.00 分割
2017/08/28 3,140 3,340 3,140 3,325 251,100
2017/08/25 3,130 3,135 2,961 3,060 145,300
2017/08/24 3,050 3,220 3,040 3,095 190,600
2017/08/23 3,250 3,250 2,952 3,015 300,900
2017/08/22 2,838 2,990 2,838 2,986 105,300
2017/08/21 2,930 2,946 2,802 2,833 108,400
2017/08/18 2,760 2,902 2,756 2,901 154,300
2017/08/17 2,730 2,820 2,717 2,800 66,500
2017/08/16 2,700 2,755 2,700 2,715 86,800
2017/08/15 2,583 2,759 2,560 2,736 165,400
2017/08/14 2,514 2,575 2,471 2,540 115,900
2017/08/10 2,570 2,594 2,458 2,514 129,500
2017/08/09 2,620 2,651 2,480 2,565 229,700
2017/08/08 2,279 2,575 2,238 2,548 307,500
2017/08/07 2,266 2,285 2,240 2,279 43,500
2017/08/04 2,202 2,275 2,174 2,265 77,400
2017/08/03 2,160 2,207 2,150 2,201 58,600
2017/08/02 2,178 2,188 2,160 2,185 19,200
2017/08/01 2,199 2,199 2,130 2,178 65,100
2017/07/31 2,130 2,200 2,116 2,182 80,500
2017/07/28 2,127 2,127 2,102 2,127 43,800
2017/07/27 2,100 2,127 2,097 2,112 27,100
2017/07/26 2,100 2,116 2,088 2,096 23,700
2017/07/25 2,100 2,113 2,090 2,092 19,200
2017/07/24 2,100 2,104 2,081 2,099 20,800
2017/07/21 2,134 2,134 2,097 2,105 26,100
2017/07/20 2,100 2,138 2,100 2,123 28,700
2017/07/19 2,101 2,161 2,090 2,097 71,400
2017/07/18 2,108 2,120 2,079 2,088 47,000
2017/07/14 2,040 2,090 2,040 2,079 65,400
2017/07/13 2,058 2,058 2,029 2,035 24,700
2017/07/12 2,040 2,062 2,034 2,052 44,000
2017/07/11 2,008 2,064 2,003 2,042 70,700
2017/07/10 2,000 2,015 1,989 1,998 30,800
2017/07/07 2,000 2,005 1,984 1,985 36,600
2017/07/06 1,975 1,999 1,958 1,994 29,600
2017/07/05 1,952 1,975 1,949 1,971 22,200
2017/07/04 1,980 1,985 1,947 1,963 20,600
2017/07/03 1,967 1,983 1,965 1,974 17,600
2017/06/30 1,941 1,969 1,941 1,967 21,100
2017/06/29 1,974 1,996 1,956 1,973 34,100
2017/06/28 1,982 1,988 1,970 1,975 17,100
2017/06/27 1,990 1,990 1,978 1,981 9,800
2017/06/26 1,956 1,996 1,948 1,974 17,700
2017/06/23 1,979 1,982 1,949 1,951 29,300
2017/06/22 1,977 1,986 1,968 1,976 43,300
2017/06/21 2,004 2,005 1,973 1,977 20,900
2017/06/20 1,988 2,027 1,975 2,014 78,300
2017/06/19 1,989 1,989 1,965 1,977 63,600
2017/06/16 1,919 1,997 1,910 1,997 105,600
2017/06/15 1,914 1,924 1,888 1,888 20,600
2017/06/14 1,934 1,936 1,900 1,904 25,900
2017/06/13 1,951 1,957 1,936 1,936 17,100
2017/06/12 1,950 1,968 1,949 1,956 24,500
2017/06/09 1,957 1,974 1,947 1,960 25,700
2017/06/08 1,974 1,978 1,949 1,950 36,100
2017/06/07 1,961 1,988 1,961 1,988 61,200
2017/06/06 1,973 1,977 1,947 1,971 37,100
2017/06/05 1,980 1,985 1,957 1,966 47,500
2017/06/02 1,950 1,983 1,949 1,978 130,100
2017/06/01 1,898 1,928 1,898 1,928 72,700
2017/05/31 1,880 1,887 1,869 1,885 31,000
2017/05/30 1,910 1,910 1,880 1,894 14,500
2017/05/29 1,924 1,924 1,906 1,910 29,300
2017/05/26 1,891 1,916 1,891 1,907 27,800
2017/05/25 1,923 1,926 1,904 1,905 19,100
2017/05/24 1,910 1,924 1,896 1,923 32,200
2017/05/23 1,897 1,903 1,879 1,900 36,000
2017/05/22 1,865 1,894 1,851 1,883 48,400
2017/05/19 1,832 1,840 1,809 1,836 61,900
2017/05/18 1,842 1,849 1,812 1,819 59,900
2017/05/17 1,962 1,963 1,864 1,872 122,200
2017/05/16 2,006 2,013 1,985 1,985 95,600
2017/05/15 1,974 2,041 1,957 2,021 75,000
2017/05/12 1,996 1,996 1,969 1,991 17,800
2017/05/11 2,000 2,006 1,996 1,996 27,800
2017/05/10 1,976 2,007 1,976 1,996 19,100
2017/05/09 1,986 1,995 1,971 1,986 22,400
2017/05/08 2,000 2,014 1,988 1,994 41,500
2017/05/02 1,941 1,989 1,941 1,978 31,200
2017/05/01 1,958 1,965 1,941 1,955 21,100
2017/04/28 1,941 1,968 1,941 1,958 22,000
2017/04/27 1,967 1,975 1,936 1,974 23,800
2017/04/26 1,911 1,958 1,908 1,954 27,700
2017/04/25 1,880 1,919 1,875 1,906 27,500
2017/04/24 1,868 1,886 1,863 1,871 18,800
2017/04/21 1,844 1,863 1,844 1,856 18,500
2017/04/20 1,831 1,863 1,818 1,844 24,300
2017/04/19 1,800 1,854 1,800 1,844 38,000
2017/04/18 1,804 1,837 1,801 1,827 34,400
2017/04/17 1,750 1,786 1,744 1,786 23,400
2017/04/14 1,739 1,801 1,713 1,777 55,200
2017/04/13 1,717 1,735 1,673 1,710 45,500
2017/04/12 1,790 1,790 1,744 1,751 23,700
2017/04/11 1,777 1,799 1,771 1,790 19,300
2017/04/10 1,749 1,806 1,749 1,804 32,900
2017/04/07 1,758 1,785 1,748 1,756 18,800
2017/04/06 1,780 1,801 1,742 1,742 22,300
2017/04/05 1,782 1,808 1,776 1,791 23,100
2017/04/04 1,811 1,814 1,780 1,794 39,000
2017/04/03 1,850 1,855 1,823 1,833 33,300
2017/03/31 1,850 1,863 1,843 1,843 52,400
2017/03/30 1,815 1,847 1,815 1,840 68,600
2017/03/29 1,790 1,819 1,790 1,818 32,200
2017/03/28 1,780 1,818 1,780 1,818 46,300
2017/03/27 1,753 1,776 1,751 1,768 38,700
2017/03/24 1,760 1,783 1,745 1,776 34,900
2017/03/23 1,798 1,803 1,751 1,755 42,800
2017/03/22 1,821 1,841 1,809 1,812 31,200
2017/03/21 1,895 1,900 1,870 1,873 20,600
2017/03/17 1,920 1,930 1,902 1,904 23,100
2017/03/16 1,904 1,932 1,904 1,931 16,100
2017/03/15 1,934 1,939 1,912 1,915 14,600
2017/03/14 1,930 1,950 1,930 1,933 22,000
2017/03/13 1,933 1,945 1,920 1,930 19,600
2017/03/10 1,919 1,943 1,904 1,929 42,900
2017/03/09 1,930 1,933 1,896 1,909 38,200
2017/03/08 1,961 1,968 1,918 1,929 48,300
2017/03/07 1,980 1,990 1,972 1,975 124,000
2017/03/06 1,951 1,998 1,949 1,988 131,200
2017/03/03 1,825 1,890 1,813 1,890 123,300
2017/03/02 1,789 1,807 1,780 1,807 41,300
2017/03/01 1,750 1,770 1,750 1,764 16,900
2017/02/28 1,753 1,771 1,734 1,735 23,800
2017/02/27 1,765 1,765 1,730 1,746 24,900
2017/02/24 1,767 1,780 1,763 1,767 13,300
2017/02/23 1,783 1,783 1,751 1,766 12,200
2017/02/22 1,780 1,784 1,757 1,783 20,800
2017/02/21 1,779 1,780 1,770 1,776 12,200
2017/02/20 1,765 1,779 1,760 1,779 7,500
2017/02/17 1,769 1,779 1,762 1,770 12,400
2017/02/16 1,782 1,785 1,752 1,763 10,400
2017/02/15 1,755 1,784 1,755 1,783 14,200
2017/02/14 1,755 1,761 1,740 1,746 18,500
2017/02/13 1,751 1,758 1,746 1,754 12,500
2017/02/10 1,735 1,760 1,734 1,748 19,100
2017/02/09 1,757 1,760 1,729 1,730 18,600
2017/02/08 1,761 1,779 1,747 1,777 23,500
2017/02/07 1,790 1,808 1,710 1,769 59,600
2017/02/06 1,780 1,807 1,780 1,807 23,200
2017/02/03 1,776 1,804 1,775 1,777 67,600
2017/02/02 1,800 1,800 1,769 1,772 23,400
2017/02/01 1,785 1,798 1,782 1,790 16,100
2017/01/31 1,773 1,792 1,748 1,785 16,500
2017/01/30 1,793 1,808 1,765 1,799 34,000
2017/01/27 1,806 1,806 1,791 1,800 17,000
2017/01/26 1,795 1,806 1,782 1,804 27,000
2017/01/25 1,757 1,771 1,747 1,771 19,600
2017/01/24 1,722 1,748 1,722 1,727 20,000
2017/01/23 1,708 1,717 1,687 1,710 13,900
2017/01/20 1,685 1,718 1,672 1,709 19,000
2017/01/19 1,693 1,712 1,688 1,699 19,600
2017/01/18 1,654 1,666 1,625 1,666 42,100
2017/01/17 1,646 1,668 1,638 1,647 50,200
2017/01/16 1,674 1,674 1,621 1,633 27,300
2017/01/13 1,684 1,684 1,660 1,670 22,700
2017/01/12 1,707 1,707 1,670 1,688 21,400
2017/01/11 1,700 1,710 1,683 1,708 14,200
2017/01/10 1,708 1,709 1,679 1,698 19,200
2017/01/06 1,706 1,712 1,687 1,705 16,400
2017/01/05 1,726 1,743 1,711 1,718 15,900
2017/01/04 1,673 1,728 1,667 1,723 40,300

このページの先頭へ