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
2020/12/30 1,467 1,474 1,441 1,461 32,000
2020/12/29 1,430 1,474 1,430 1,472 33,800
2020/12/28 1,468 1,468 1,421 1,438 48,500
2020/12/25 1,443 1,469 1,441 1,469 23,500
2020/12/24 1,448 1,473 1,436 1,449 42,900
2020/12/23 1,450 1,465 1,420 1,434 53,300
2020/12/22 1,500 1,500 1,441 1,446 48,800
2020/12/21 1,475 1,509 1,470 1,505 51,800
2020/12/18 1,448 1,476 1,443 1,475 32,300
2020/12/17 1,472 1,472 1,437 1,448 62,100
2020/12/16 1,484 1,484 1,457 1,472 33,200
2020/12/15 1,500 1,504 1,461 1,465 50,400
2020/12/14 1,457 1,489 1,457 1,462 59,600
2020/12/11 1,477 1,477 1,438 1,455 68,900
2020/12/10 1,490 1,517 1,457 1,468 107,300
2020/12/09 1,415 1,479 1,400 1,476 127,000
2020/12/08 1,368 1,396 1,366 1,385 66,000
2020/12/07 1,436 1,451 1,392 1,393 83,800
2020/12/04 1,436 1,436 1,421 1,436 36,400
2020/12/03 1,450 1,450 1,411 1,436 61,700
2020/12/02 1,434 1,443 1,413 1,421 62,500
2020/12/01 1,390 1,426 1,375 1,423 96,200
2020/11/30 1,457 1,475 1,375 1,379 141,300
2020/11/27 1,421 1,456 1,408 1,445 115,300
2020/11/26 1,410 1,424 1,392 1,421 72,400
2020/11/25 1,408 1,440 1,394 1,403 102,900
2020/11/24 1,389 1,397 1,362 1,378 87,600
2020/11/20 1,343 1,373 1,336 1,372 46,600
2020/11/19 1,346 1,346 1,326 1,343 68,200
2020/11/18 1,346 1,352 1,323 1,339 62,500
2020/11/17 1,407 1,407 1,348 1,352 85,900
2020/11/16 1,403 1,411 1,382 1,392 87,300
2020/11/13 1,451 1,454 1,408 1,414 61,500
2020/11/12 1,487 1,505 1,456 1,465 39,500
2020/11/11 1,469 1,486 1,449 1,485 58,700
2020/11/10 1,469 1,479 1,417 1,442 71,800
2020/11/09 1,473 1,477 1,432 1,446 60,900
2020/11/06 1,467 1,470 1,437 1,452 54,400
2020/11/05 1,439 1,495 1,419 1,477 157,200
2020/11/04 1,496 1,496 1,451 1,469 75,500
2020/11/02 1,486 1,513 1,477 1,500 45,900
2020/10/30 1,520 1,521 1,460 1,474 49,700
2020/10/29 1,541 1,541 1,505 1,521 62,600
2020/10/28 1,560 1,563 1,540 1,560 55,700
2020/10/27 1,550 1,574 1,524 1,569 45,800
2020/10/26 1,563 1,569 1,540 1,551 28,700
2020/10/23 1,552 1,573 1,537 1,561 25,400
2020/10/22 1,552 1,557 1,527 1,547 37,000
2020/10/21 1,527 1,557 1,525 1,552 31,500
2020/10/20 1,540 1,550 1,520 1,524 52,700
2020/10/19 1,507 1,542 1,507 1,540 67,600
2020/10/16 1,540 1,543 1,503 1,507 29,100
2020/10/15 1,532 1,546 1,514 1,543 44,300
2020/10/14 1,536 1,549 1,518 1,542 30,400
2020/10/13 1,526 1,540 1,504 1,540 41,900
2020/10/12 1,571 1,578 1,524 1,538 33,200
2020/10/09 1,553 1,573 1,531 1,571 53,200
2020/10/08 1,534 1,559 1,532 1,553 69,300
2020/10/07 1,534 1,537 1,516 1,521 58,700
2020/10/06 1,567 1,580 1,539 1,557 62,200
2020/10/05 1,543 1,592 1,532 1,540 97,500
2020/10/02 1,526 1,567 1,526 1,543 69,700
2020/09/30 1,600 1,600 1,521 1,521 47,000
2020/09/29 1,619 1,620 1,585 1,610 77,000
2020/09/28 1,597 1,619 1,580 1,619 102,900
2020/09/25 1,553 1,581 1,553 1,575 49,500
2020/09/24 1,552 1,563 1,534 1,550 33,900
2020/09/23 1,555 1,566 1,527 1,553 47,400
2020/09/18 1,541 1,596 1,539 1,584 87,700
2020/09/17 1,535 1,547 1,520 1,526 36,500
2020/09/16 1,515 1,546 1,509 1,535 46,300
2020/09/15 1,491 1,511 1,478 1,508 27,800
2020/09/14 1,508 1,508 1,478 1,491 33,800
2020/09/11 1,549 1,549 1,499 1,509 55,200
2020/09/10 1,530 1,550 1,526 1,532 63,500
2020/09/09 1,490 1,515 1,468 1,508 74,900
2020/09/08 1,424 1,498 1,424 1,496 99,300
2020/09/07 1,404 1,426 1,401 1,412 55,400
2020/09/04 1,380 1,403 1,372 1,403 24,300
2020/09/03 1,399 1,405 1,387 1,397 48,600
2020/09/02 1,407 1,407 1,387 1,396 27,800
2020/09/01 1,406 1,412 1,380 1,409 39,400
2020/08/31 1,404 1,428 1,399 1,409 60,700
2020/08/28 1,407 1,417 1,372 1,382 45,500
2020/08/27 1,397 1,409 1,383 1,409 27,800
2020/08/26 1,406 1,407 1,380 1,399 29,700
2020/08/25 1,387 1,419 1,387 1,417 47,700
2020/08/24 1,396 1,399 1,375 1,380 30,600
2020/08/21 1,340 1,378 1,340 1,378 35,400
2020/08/20 1,375 1,386 1,335 1,340 74,100
2020/08/19 1,399 1,403 1,388 1,396 20,900
2020/08/18 1,398 1,407 1,384 1,400 36,000
2020/08/17 1,409 1,414 1,395 1,405 29,900
2020/08/14 1,440 1,440 1,399 1,409 85,400
2020/08/13 1,443 1,446 1,406 1,442 85,600
2020/08/12 1,420 1,434 1,410 1,433 67,200
2020/08/11 1,364 1,400 1,364 1,400 49,600
2020/08/07 1,353 1,373 1,335 1,366 52,400
2020/08/06 1,299 1,367 1,284 1,323 63,100
2020/08/05 1,278 1,299 1,265 1,299 15,200
2020/08/04 1,284 1,294 1,268 1,288 26,400
2020/08/03 1,232 1,270 1,229 1,267 28,500
2020/07/31 1,280 1,280 1,203 1,210 34,100
2020/07/30 1,301 1,307 1,275 1,296 30,200
2020/07/29 1,306 1,306 1,284 1,296 19,900
2020/07/28 1,313 1,320 1,301 1,310 19,000
2020/07/27 1,294 1,312 1,275 1,312 32,500
2020/07/22 1,301 1,331 1,296 1,299 49,000
2020/07/21 1,275 1,306 1,257 1,306 56,100
2020/07/20 1,263 1,280 1,249 1,275 25,100
2020/07/17 1,275 1,275 1,250 1,263 16,000
2020/07/16 1,277 1,283 1,262 1,266 17,300
2020/07/15 1,275 1,289 1,270 1,285 26,700
2020/07/14 1,265 1,271 1,254 1,271 21,900
2020/07/13 1,230 1,273 1,230 1,265 45,100
2020/07/10 1,213 1,239 1,213 1,216 50,600
2020/07/09 1,228 1,229 1,208 1,213 22,800
2020/07/08 1,218 1,239 1,218 1,226 24,100
2020/07/07 1,254 1,254 1,215 1,227 26,200
2020/07/06 1,232 1,242 1,223 1,227 36,200
2020/07/03 1,174 1,222 1,174 1,218 63,000
2020/07/02 1,163 1,182 1,155 1,169 29,900
2020/07/01 1,175 1,175 1,149 1,154 33,700
2020/06/30 1,185 1,195 1,160 1,163 26,600
2020/06/29 1,181 1,182 1,153 1,159 31,100
2020/06/26 1,154 1,189 1,152 1,188 38,100
2020/06/25 1,150 1,157 1,128 1,134 28,700
2020/06/24 1,175 1,176 1,152 1,152 42,700
2020/06/23 1,177 1,199 1,173 1,184 44,100
2020/06/22 1,191 1,195 1,173 1,173 35,700
2020/06/19 1,210 1,212 1,188 1,197 63,900
2020/06/18 1,220 1,220 1,195 1,209 36,300
2020/06/17 1,201 1,230 1,199 1,220 38,000
2020/06/16 1,185 1,213 1,159 1,213 56,900
2020/06/15 1,190 1,208 1,159 1,159 50,100
2020/06/12 1,226 1,236 1,175 1,190 102,200
2020/06/11 1,275 1,284 1,250 1,256 45,100
2020/06/10 1,275 1,275 1,261 1,273 30,000
2020/06/09 1,298 1,298 1,261 1,270 32,800
2020/06/08 1,276 1,294 1,269 1,290 52,400
2020/06/05 1,255 1,270 1,243 1,260 48,400
2020/06/04 1,300 1,300 1,260 1,268 39,600
2020/06/03 1,305 1,308 1,275 1,285 42,200
2020/06/02 1,262 1,298 1,262 1,295 46,000
2020/06/01 1,272 1,286 1,254 1,267 30,300
2020/05/29 1,265 1,287 1,256 1,271 54,500
2020/05/28 1,288 1,308 1,243 1,263 85,300
2020/05/27 1,257 1,263 1,215 1,263 75,000
2020/05/26 1,300 1,309 1,186 1,255 117,300
2020/05/25 1,270 1,295 1,255 1,290 42,600
2020/05/22 1,239 1,254 1,226 1,244 36,800
2020/05/21 1,215 1,235 1,209 1,235 39,400
2020/05/20 1,205 1,214 1,192 1,214 37,000
2020/05/19 1,192 1,200 1,171 1,200 49,500
2020/05/18 1,175 1,175 1,156 1,172 21,800
2020/05/15 1,149 1,169 1,142 1,161 29,500
2020/05/14 1,158 1,159 1,144 1,148 26,600
2020/05/13 1,156 1,176 1,156 1,170 28,100
2020/05/12 1,184 1,184 1,169 1,177 24,500
2020/05/11 1,162 1,185 1,160 1,184 57,600
2020/05/08 1,100 1,140 1,100 1,138 44,000
2020/05/07 1,075 1,100 1,075 1,081 27,500
2020/05/01 1,116 1,116 1,074 1,085 62,600
2020/04/30 1,121 1,123 1,102 1,115 73,600
2020/04/28 1,100 1,106 1,081 1,091 48,500
2020/04/27 1,096 1,106 1,085 1,106 45,300
2020/04/24 1,087 1,090 1,062 1,074 33,600
2020/04/23 1,058 1,089 1,055 1,089 35,300
2020/04/22 1,050 1,066 1,036 1,054 28,200
2020/04/21 1,055 1,071 1,040 1,063 33,000
2020/04/20 1,063 1,079 1,053 1,072 21,000
2020/04/17 1,062 1,086 1,052 1,066 49,800
2020/04/16 1,042 1,062 1,032 1,062 47,800
2020/04/15 1,073 1,073 1,032 1,042 52,500
2020/04/14 1,055 1,081 1,054 1,063 36,800
2020/04/13 1,082 1,083 1,051 1,051 31,900
2020/04/10 1,050 1,088 1,032 1,088 39,600
2020/04/09 1,058 1,061 1,018 1,053 29,000
2020/04/08 1,034 1,062 1,020 1,058 63,000
2020/04/07 1,045 1,061 1,004 1,034 50,700
2020/04/06 967 1,028 951 1,020 50,900
2020/04/03 964 994 947 969 44,700
2020/04/02 1,000 1,020 955 959 78,200
2020/04/01 1,066 1,084 1,017 1,027 85,000
2020/03/31 1,098 1,102 1,047 1,079 64,500
2020/03/30 1,101 1,101 1,046 1,094 82,800
2020/03/27 1,087 1,108 1,069 1,103 145,100
2020/03/26 1,006 1,049 992 1,046 98,000
2020/03/25 1,050 1,050 1,001 1,027 81,500
2020/03/24 990 1,000 959 1,000 72,200
2020/03/23 933 972 922 966 101,900
2020/03/19 970 997 908 933 102,000
2020/03/18 985 1,010 954 955 88,600
2020/03/17 872 983 872 974 93,800
2020/03/16 950 975 913 917 77,300
2020/03/13 900 960 867 931 144,500
2020/03/12 976 1,006 945 951 99,800
2020/03/11 993 1,028 980 984 117,400
2020/03/10 917 1,026 902 1,019 140,100
2020/03/09 990 997 960 971 144,700
2020/03/06 1,072 1,072 1,024 1,024 125,800
2020/03/05 1,143 1,143 1,094 1,094 56,700
2020/03/04 1,096 1,131 1,096 1,117 55,000
2020/03/03 1,187 1,190 1,104 1,105 97,300
2020/03/02 1,100 1,176 1,100 1,157 101,700
2020/02/28 1,115 1,145 1,102 1,112 88,200
2020/02/27 1,201 1,201 1,142 1,151 81,600
2020/02/26 1,157 1,190 1,150 1,190 67,300
2020/02/25 1,183 1,195 1,176 1,177 75,100
2020/02/21 1,230 1,254 1,230 1,247 32,900
2020/02/20 1,244 1,260 1,237 1,237 20,800
2020/02/19 1,241 1,247 1,228 1,228 33,500
2020/02/18 1,260 1,260 1,233 1,240 35,000
2020/02/17 1,270 1,270 1,251 1,255 30,800
2020/02/14 1,300 1,302 1,276 1,284 89,500
2020/02/13 1,320 1,327 1,301 1,301 41,000
2020/02/12 1,325 1,366 1,303 1,323 85,200
2020/02/10 1,330 1,331 1,304 1,307 41,400
2020/02/07 1,364 1,364 1,327 1,331 28,500
2020/02/06 1,335 1,368 1,333 1,357 50,200
2020/02/05 1,352 1,352 1,331 1,333 25,200
2020/02/04 1,311 1,332 1,311 1,326 26,300
2020/02/03 1,310 1,331 1,310 1,317 29,700
2020/01/31 1,336 1,366 1,336 1,357 34,400
2020/01/30 1,361 1,368 1,337 1,340 59,000
2020/01/29 1,364 1,381 1,350 1,378 35,600
2020/01/28 1,375 1,375 1,352 1,358 62,700
2020/01/27 1,400 1,411 1,380 1,381 59,500
2020/01/24 1,412 1,418 1,409 1,413 27,700
2020/01/23 1,415 1,424 1,409 1,415 35,900
2020/01/22 1,437 1,441 1,417 1,417 40,000
2020/01/21 1,417 1,430 1,412 1,430 35,100
2020/01/20 1,415 1,432 1,415 1,420 20,100
2020/01/17 1,400 1,420 1,399 1,416 32,100
2020/01/16 1,404 1,412 1,382 1,400 37,100
2020/01/15 1,408 1,416 1,387 1,396 32,200
2020/01/14 1,428 1,429 1,402 1,409 33,500
2020/01/10 1,453 1,455 1,429 1,429 14,100
2020/01/09 1,434 1,459 1,425 1,454 47,500
2020/01/08 1,428 1,428 1,378 1,405 61,000
2020/01/07 1,414 1,446 1,414 1,436 45,200
2020/01/06 1,421 1,421 1,394 1,405 42,000

このページの先頭へ