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
2023/12/29 1,328 1,335 1,322 1,330 97,400
2023/12/28 1,315 1,329 1,312 1,326 118,100
2023/12/27 1,298 1,308 1,295 1,308 137,900
2023/12/26 1,291 1,297 1,291 1,295 107,100
2023/12/25 1,294 1,297 1,281 1,284 100,700
2023/12/22 1,281 1,290 1,281 1,288 82,500
2023/12/21 1,285 1,287 1,279 1,281 108,800
2023/12/20 1,283 1,296 1,283 1,286 115,000
2023/12/19 1,281 1,288 1,277 1,283 162,300
2023/12/18 1,300 1,300 1,278 1,280 341,600
2023/12/15 1,300 1,310 1,295 1,308 183,800
2023/12/14 1,311 1,312 1,298 1,299 239,200
2023/12/13 1,312 1,315 1,304 1,312 97,900
2023/12/12 1,319 1,322 1,311 1,312 78,200
2023/12/11 1,317 1,319 1,310 1,319 108,200
2023/12/08 1,316 1,317 1,302 1,303 199,300
2023/12/07 1,325 1,326 1,318 1,322 67,400
2023/12/06 1,316 1,330 1,313 1,329 79,500
2023/12/05 1,316 1,323 1,310 1,310 103,200
2023/12/04 1,322 1,322 1,308 1,316 93,700
2023/12/01 1,325 1,325 1,320 1,322 88,300
2023/11/30 1,320 1,322 1,308 1,320 116,100
2023/11/29 1,326 1,331 1,321 1,323 75,100
2023/11/28 1,323 1,331 1,322 1,331 46,100
2023/11/27 1,336 1,336 1,316 1,321 114,200
2023/11/24 1,329 1,332 1,316 1,332 82,600
2023/11/22 1,315 1,326 1,305 1,320 91,600
2023/11/21 1,314 1,316 1,304 1,316 107,000
2023/11/20 1,321 1,323 1,310 1,310 122,400
2023/11/17 1,323 1,323 1,314 1,321 130,800
2023/11/16 1,317 1,322 1,314 1,322 117,100
2023/11/15 1,334 1,334 1,318 1,320 116,000
2023/11/14 1,344 1,344 1,320 1,324 67,800
2023/11/13 1,340 1,345 1,326 1,330 78,300
2023/11/10 1,330 1,343 1,324 1,339 130,500
2023/11/09 1,317 1,328 1,294 1,320 285,100
2023/11/08 1,343 1,358 1,316 1,316 170,500
2023/11/07 1,373 1,380 1,355 1,366 128,100
2023/11/06 1,377 1,380 1,369 1,373 83,300
2023/11/02 1,382 1,385 1,365 1,370 65,700
2023/11/01 1,381 1,385 1,370 1,380 92,600
2023/10/31 1,352 1,363 1,348 1,362 47,800
2023/10/30 1,359 1,359 1,347 1,352 52,400
2023/10/27 1,357 1,364 1,353 1,361 64,500
2023/10/26 1,345 1,353 1,334 1,342 54,200
2023/10/25 1,342 1,356 1,337 1,343 55,100
2023/10/24 1,334 1,344 1,311 1,340 118,000
2023/10/23 1,339 1,340 1,329 1,331 60,000
2023/10/20 1,335 1,345 1,328 1,340 52,400
2023/10/19 1,335 1,340 1,331 1,335 61,200
2023/10/18 1,352 1,352 1,334 1,343 77,500
2023/10/17 1,348 1,349 1,335 1,344 50,600
2023/10/16 1,343 1,347 1,329 1,331 95,000
2023/10/13 1,351 1,355 1,338 1,343 55,100
2023/10/12 1,352 1,359 1,347 1,356 44,300
2023/10/11 1,356 1,360 1,347 1,352 62,400
2023/10/10 1,368 1,371 1,354 1,360 84,200
2023/10/06 1,325 1,346 1,322 1,339 64,800
2023/10/05 1,321 1,327 1,311 1,324 82,300
2023/10/04 1,320 1,327 1,305 1,306 147,800
2023/10/03 1,360 1,360 1,329 1,329 136,000
2023/10/02 1,365 1,380 1,361 1,363 83,200
2023/09/29 1,368 1,378 1,349 1,354 89,600
2023/09/28 1,377 1,382 1,366 1,368 97,000
2023/09/27 1,386 1,401 1,374 1,400 150,800
2023/09/26 1,400 1,400 1,390 1,390 72,100
2023/09/25 1,399 1,399 1,388 1,395 58,000
2023/09/22 1,391 1,401 1,381 1,392 73,700
2023/09/21 1,400 1,424 1,395 1,397 70,600
2023/09/20 1,420 1,421 1,394 1,397 90,600
2023/09/19 1,398 1,414 1,396 1,414 61,200
2023/09/15 1,400 1,407 1,395 1,404 122,600
2023/09/14 1,390 1,398 1,390 1,395 39,300
2023/09/13 1,402 1,405 1,387 1,394 55,500
2023/09/12 1,400 1,405 1,389 1,397 41,100
2023/09/11 1,406 1,410 1,389 1,397 70,900
2023/09/08 1,395 1,403 1,386 1,391 79,800
2023/09/07 1,414 1,416 1,398 1,400 56,500
2023/09/06 1,418 1,419 1,411 1,416 34,900
2023/09/05 1,420 1,420 1,405 1,416 51,500
2023/09/04 1,398 1,419 1,397 1,417 71,200
2023/09/01 1,386 1,396 1,385 1,395 67,500
2023/08/31 1,381 1,391 1,381 1,385 55,400
2023/08/30 1,386 1,387 1,379 1,380 45,500
2023/08/29 1,393 1,395 1,384 1,384 45,400
2023/08/28 1,391 1,393 1,385 1,390 37,300
2023/08/25 1,377 1,381 1,369 1,381 36,200
2023/08/24 1,375 1,384 1,373 1,380 44,000
2023/08/23 1,355 1,372 1,353 1,372 40,300
2023/08/22 1,349 1,351 1,338 1,350 51,800
2023/08/21 1,343 1,347 1,340 1,340 32,100
2023/08/18 1,340 1,349 1,337 1,342 54,800
2023/08/17 1,345 1,349 1,329 1,349 67,900
2023/08/16 1,358 1,360 1,347 1,350 55,900
2023/08/15 1,368 1,368 1,357 1,362 25,900
2023/08/14 1,370 1,375 1,353 1,358 63,900
2023/08/10 1,350 1,369 1,340 1,369 64,500
2023/08/09 1,352 1,362 1,338 1,344 136,200
2023/08/08 1,368 1,377 1,351 1,351 142,400
2023/08/07 1,387 1,394 1,360 1,368 233,400
2023/08/04 1,400 1,400 1,385 1,394 125,500
2023/08/03 1,439 1,439 1,404 1,408 89,800
2023/08/02 1,460 1,470 1,447 1,451 82,700
2023/08/01 1,440 1,466 1,433 1,466 135,500
2023/07/31 1,435 1,440 1,429 1,435 50,200
2023/07/28 1,414 1,424 1,406 1,422 61,100
2023/07/27 1,418 1,425 1,407 1,424 62,300
2023/07/26 1,431 1,431 1,415 1,422 34,400
2023/07/25 1,421 1,433 1,420 1,426 46,900
2023/07/24 1,414 1,422 1,410 1,420 38,800
2023/07/21 1,410 1,411 1,402 1,404 31,000
2023/07/20 1,408 1,416 1,400 1,400 38,400
2023/07/19 1,400 1,406 1,396 1,404 51,500
2023/07/18 1,376 1,391 1,376 1,391 50,100
2023/07/14 1,369 1,378 1,357 1,376 71,600
2023/07/13 1,367 1,373 1,356 1,368 43,200
2023/07/12 1,383 1,383 1,367 1,367 56,700
2023/07/11 1,380 1,396 1,374 1,374 58,200
2023/07/10 1,382 1,401 1,378 1,380 92,600
2023/07/07 1,379 1,384 1,359 1,373 96,900
2023/07/06 1,387 1,398 1,380 1,388 55,100
2023/07/05 1,388 1,397 1,381 1,395 43,900
2023/07/04 1,398 1,401 1,386 1,386 59,400
2023/07/03 1,385 1,402 1,385 1,389 58,800
2023/06/30 1,380 1,382 1,365 1,373 59,000
2023/06/29 1,390 1,392 1,375 1,380 40,100
2023/06/28 1,378 1,389 1,376 1,389 44,700
2023/06/27 1,370 1,370 1,354 1,368 44,800
2023/06/26 1,371 1,379 1,360 1,368 40,100
2023/06/23 1,390 1,400 1,368 1,373 101,500
2023/06/22 1,389 1,393 1,383 1,386 49,700
2023/06/21 1,376 1,393 1,375 1,384 46,300
2023/06/20 1,389 1,390 1,375 1,381 66,200
2023/06/19 1,392 1,394 1,377 1,388 70,800
2023/06/16 1,376 1,387 1,370 1,386 126,000
2023/06/15 1,379 1,383 1,374 1,374 79,400
2023/06/14 1,364 1,375 1,363 1,375 86,200
2023/06/13 1,358 1,364 1,354 1,359 48,300
2023/06/12 1,352 1,359 1,350 1,350 52,300
2023/06/09 1,340 1,348 1,336 1,343 64,800
2023/06/08 1,340 1,352 1,328 1,333 63,900
2023/06/07 1,346 1,352 1,333 1,333 96,400
2023/06/06 1,331 1,346 1,331 1,346 59,100
2023/06/05 1,343 1,346 1,335 1,337 95,700
2023/06/02 1,310 1,324 1,309 1,323 54,200
2023/06/01 1,298 1,315 1,295 1,306 94,600
2023/05/31 1,325 1,326 1,297 1,298 210,200
2023/05/30 1,337 1,339 1,325 1,331 67,600
2023/05/29 1,346 1,348 1,333 1,341 71,600
2023/05/26 1,341 1,345 1,328 1,329 81,500
2023/05/25 1,342 1,345 1,335 1,344 63,800
2023/05/24 1,341 1,349 1,337 1,340 71,200
2023/05/23 1,369 1,373 1,343 1,346 60,600
2023/05/22 1,352 1,369 1,348 1,368 56,300
2023/05/19 1,354 1,361 1,346 1,355 59,200
2023/05/18 1,342 1,363 1,341 1,362 61,400
2023/05/17 1,347 1,347 1,335 1,340 40,400
2023/05/16 1,357 1,358 1,339 1,347 78,700
2023/05/15 1,381 1,383 1,349 1,359 94,600
2023/05/12 1,418 1,418 1,350 1,381 122,200
2023/05/11 1,421 1,421 1,406 1,410 31,600
2023/05/10 1,432 1,433 1,413 1,423 59,700
2023/05/09 1,416 1,433 1,412 1,433 83,500
2023/05/08 1,395 1,411 1,395 1,404 64,000
2023/05/02 1,400 1,400 1,381 1,391 37,500
2023/05/01 1,392 1,400 1,391 1,400 47,800
2023/04/28 1,374 1,380 1,367 1,380 42,100
2023/04/27 1,360 1,366 1,355 1,363 48,100
2023/04/26 1,370 1,370 1,355 1,361 36,200
2023/04/25 1,387 1,396 1,373 1,374 36,500
2023/04/24 1,388 1,391 1,381 1,386 32,900
2023/04/21 1,382 1,390 1,377 1,382 24,500
2023/04/20 1,371 1,387 1,371 1,382 30,700
2023/04/19 1,373 1,383 1,367 1,382 63,100
2023/04/18 1,380 1,393 1,376 1,383 49,100
2023/04/17 1,380 1,380 1,370 1,376 34,000
2023/04/14 1,358 1,377 1,356 1,373 61,400
2023/04/13 1,359 1,365 1,353 1,358 41,600
2023/04/12 1,355 1,361 1,353 1,360 52,500
2023/04/11 1,335 1,349 1,335 1,346 55,900
2023/04/10 1,336 1,341 1,328 1,335 39,800
2023/04/07 1,318 1,331 1,318 1,329 45,400
2023/04/06 1,323 1,325 1,313 1,320 78,200
2023/04/05 1,353 1,353 1,334 1,337 92,200
2023/04/04 1,367 1,370 1,356 1,368 54,900
2023/04/03 1,372 1,376 1,365 1,373 42,500
2023/03/31 1,371 1,383 1,353 1,361 73,000
2023/03/30 1,365 1,375 1,362 1,375 52,200
2023/03/29 1,372 1,388 1,370 1,388 153,200
2023/03/28 1,372 1,377 1,362 1,367 43,800
2023/03/27 1,355 1,363 1,349 1,362 59,700
2023/03/24 1,333 1,343 1,329 1,343 62,700
2023/03/23 1,328 1,344 1,319 1,342 38,900
2023/03/22 1,340 1,343 1,331 1,334 65,900
2023/03/20 1,326 1,338 1,310 1,315 104,300
2023/03/17 1,337 1,346 1,328 1,330 141,000
2023/03/16 1,339 1,343 1,323 1,337 100,700
2023/03/15 1,372 1,378 1,358 1,367 78,100
2023/03/14 1,359 1,360 1,334 1,350 99,800
2023/03/13 1,380 1,380 1,362 1,380 71,400
2023/03/10 1,410 1,417 1,390 1,396 85,200
2023/03/09 1,422 1,433 1,420 1,426 49,900
2023/03/08 1,410 1,416 1,408 1,415 51,900
2023/03/07 1,406 1,418 1,401 1,417 51,900
2023/03/06 1,411 1,414 1,399 1,404 59,700
2023/03/03 1,398 1,410 1,392 1,400 80,900
2023/03/02 1,405 1,413 1,386 1,388 78,800
2023/03/01 1,366 1,407 1,366 1,389 150,900
2023/02/28 1,371 1,371 1,358 1,360 52,400
2023/02/27 1,357 1,369 1,355 1,367 89,800
2023/02/24 1,345 1,355 1,344 1,349 50,000
2023/02/22 1,346 1,350 1,335 1,340 45,100
2023/02/21 1,350 1,358 1,347 1,347 29,700
2023/02/20 1,343 1,349 1,338 1,346 34,100
2023/02/17 1,331 1,338 1,328 1,336 47,200
2023/02/16 1,355 1,360 1,338 1,342 39,500
2023/02/15 1,360 1,360 1,336 1,340 32,400
2023/02/14 1,349 1,357 1,344 1,356 48,200
2023/02/13 1,333 1,341 1,328 1,334 42,100
2023/02/10 1,330 1,339 1,326 1,333 38,900
2023/02/09 1,328 1,342 1,324 1,341 69,200
2023/02/08 1,375 1,378 1,323 1,337 169,100
2023/02/07 1,394 1,394 1,370 1,375 37,800
2023/02/06 1,384 1,393 1,379 1,386 41,700
2023/02/03 1,370 1,377 1,361 1,370 35,300
2023/02/02 1,396 1,397 1,371 1,373 48,400
2023/02/01 1,392 1,401 1,392 1,397 46,700
2023/01/31 1,386 1,396 1,385 1,387 32,900
2023/01/30 1,386 1,393 1,383 1,388 39,900
2023/01/27 1,394 1,397 1,385 1,385 46,600
2023/01/26 1,392 1,394 1,382 1,384 27,400
2023/01/25 1,396 1,406 1,388 1,389 66,500
2023/01/24 1,373 1,402 1,373 1,393 113,500
2023/01/23 1,352 1,367 1,348 1,363 58,700
2023/01/20 1,329 1,344 1,328 1,341 28,200
2023/01/19 1,331 1,336 1,328 1,330 45,400
2023/01/18 1,326 1,346 1,323 1,337 41,200
2023/01/17 1,311 1,326 1,311 1,326 42,800
2023/01/16 1,323 1,327 1,306 1,311 58,200
2023/01/13 1,335 1,346 1,327 1,330 61,100
2023/01/12 1,326 1,342 1,326 1,340 65,300
2023/01/11 1,332 1,332 1,319 1,325 46,300
2023/01/10 1,321 1,334 1,318 1,322 37,100
2023/01/06 1,304 1,315 1,304 1,310 41,200
2023/01/05 1,318 1,318 1,303 1,306 44,400
2023/01/04 1,329 1,330 1,312 1,318 46,700

このページの先頭へ