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

ＡＲアドバンストテクノロジ(5578)の株価時系列情報

ＡＲアドバンストテクノロジ(5578)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 2,134 2,177 2,120 2,135 7,000
2023/12/28 1,980 2,156 1,980 2,156 34,400
2023/12/27 2,085 2,085 1,980 1,987 28,800
2023/12/26 2,082 2,137 2,017 2,035 17,000
2023/12/25 2,100 2,100 2,000 2,032 19,300
2023/12/22 2,132 2,134 2,006 2,102 11,000
2023/12/21 2,120 2,157 2,112 2,150 7,100
2023/12/20 2,174 2,221 2,137 2,170 15,000
2023/12/19 2,051 2,156 2,051 2,124 9,300
2023/12/18 2,075 2,075 1,978 2,054 14,600
2023/12/15 2,124 2,124 2,030 2,099 19,300
2023/12/14 2,134 2,134 2,009 2,060 4,500
2023/12/13 2,128 2,128 2,080 2,103 3,800
2023/12/12 2,140 2,140 2,082 2,139 9,500
2023/12/11 2,180 2,180 2,105 2,180 3,600
2023/12/08 2,194 2,194 2,082 2,180 11,800
2023/12/07 2,209 2,209 2,127 2,174 11,300
2023/12/06 2,178 2,212 2,121 2,212 14,900
2023/12/05 2,167 2,206 2,139 2,145 8,700
2023/12/04 2,130 2,215 2,130 2,215 6,300
2023/12/01 2,198 2,198 2,101 2,130 3,100
2023/11/30 2,116 2,209 2,100 2,197 9,900
2023/11/29 2,255 2,255 2,116 2,132 14,400
2023/11/28 2,237 2,279 2,222 2,222 2,600
2023/11/27 2,300 2,300 2,240 2,260 3,300
2023/11/24 2,276 2,367 2,253 2,285 11,900
2023/11/22 2,275 2,280 2,209 2,261 7,900
2023/11/21 2,240 2,315 2,230 2,275 12,700
2023/11/20 2,176 2,270 2,101 2,253 6,800
2023/11/17 2,215 2,284 2,118 2,180 16,600
2023/11/16 2,235 2,334 2,210 2,215 10,000
2023/11/15 2,457 2,457 2,226 2,235 41,200
2023/11/14 2,098 2,223 2,060 2,207 39,500
2023/11/13 2,089 2,155 2,051 2,051 8,900
2023/11/10 2,115 2,152 2,076 2,108 7,400
2023/11/09 2,035 2,176 2,027 2,141 24,400
2023/11/08 2,060 2,060 2,001 2,035 2,900
2023/11/07 1,990 2,084 1,961 2,060 12,000
2023/11/06 1,948 1,985 1,907 1,985 12,500
2023/11/02 1,833 1,910 1,833 1,908 12,100
2023/11/01 1,932 1,932 1,791 1,832 21,700
2023/10/31 1,902 1,908 1,843 1,893 6,000
2023/10/30 1,910 1,985 1,906 1,942 5,900
2023/10/27 1,852 1,950 1,852 1,950 5,100
2023/10/26 1,882 1,922 1,865 1,889 18,300
2023/10/25 1,999 2,020 1,945 1,971 10,900
2023/10/24 1,942 1,980 1,816 1,949 26,800
2023/10/23 1,926 1,978 1,918 1,923 9,900
2023/10/20 1,950 2,000 1,906 1,966 18,800
2023/10/19 2,019 2,050 1,970 2,000 16,600
2023/10/18 2,015 2,078 1,980 2,051 28,200
2023/10/17 2,072 2,175 2,040 2,065 32,600
2023/10/16 2,417 2,429 1,958 2,044 97,000
2023/10/13 2,350 2,480 2,331 2,387 54,500
2023/10/12 2,430 2,430 2,314 2,355 30,200
2023/10/11 2,559 2,559 2,436 2,441 9,300
2023/10/10 2,660 2,660 2,519 2,546 7,500
2023/10/06 2,612 2,676 2,569 2,614 28,800
2023/10/05 2,485 2,620 2,477 2,613 26,400
2023/10/04 2,488 2,532 2,415 2,437 21,600
2023/10/03 2,450 2,538 2,435 2,538 36,400
2023/10/02 2,615 2,615 2,481 2,481 42,400
2023/09/29 2,535 2,600 2,483 2,515 28,600
2023/09/28 2,456 2,488 2,411 2,488 10,400
2023/09/27 2,397 2,472 2,388 2,406 12,900
2023/09/26 2,440 2,452 2,364 2,364 11,400
2023/09/25 2,387 2,437 2,364 2,415 7,100
2023/09/22 2,270 2,425 2,255 2,387 18,800
2023/09/21 2,365 2,365 2,258 2,290 27,400
2023/09/20 2,365 2,395 2,335 2,365 13,300
2023/09/19 2,416 2,458 2,355 2,370 29,400
2023/09/15 2,450 2,521 2,440 2,466 34,000
2023/09/14 2,412 2,460 2,375 2,400 11,900
2023/09/13 2,440 2,464 2,402 2,410 17,000
2023/09/12 2,434 2,472 2,410 2,440 9,200
2023/09/11 2,516 2,569 2,434 2,445 31,000
2023/09/08 2,501 2,563 2,492 2,524 17,000
2023/09/07 2,700 2,701 2,510 2,541 82,400
2023/09/06 2,693 2,750 2,670 2,711 24,100
2023/09/05 2,685 2,778 2,681 2,713 58,300
2023/09/04 2,683 2,736 2,660 2,697 26,900
2023/09/01 2,780 2,781 2,663 2,679 47,400
2023/08/31 2,705 2,860 2,705 2,775 73,100
2023/08/30 2,801 2,801 2,668 2,725 85,200
2023/08/29 2,780 2,859 2,734 2,802 68,000
2023/08/28 2,811 2,862 2,730 2,730 81,900
2023/08/25 2,925 2,970 2,761 2,810 530,300
2023/08/24 2,571 2,626 2,536 2,625 17,800
2023/08/23 2,558 2,644 2,487 2,570 44,100
2023/08/22 2,574 2,620 2,466 2,508 38,600
2023/08/21 2,386 2,565 2,386 2,536 18,300
2023/08/18 2,375 2,408 2,312 2,386 29,800
2023/08/17 2,479 2,479 2,366 2,425 18,200
2023/08/16 2,420 2,569 2,391 2,507 23,800
2023/08/15 2,473 2,484 2,376 2,453 25,400
2023/08/14 2,431 2,484 2,401 2,423 33,400
2023/08/10 2,600 2,607 2,430 2,465 81,300
2023/08/09 2,660 2,670 2,560 2,607 36,600
2023/08/08 2,890 2,890 2,700 2,707 40,700
2023/08/07 2,880 2,924 2,780 2,915 22,800
2023/08/04 2,879 2,914 2,751 2,799 36,700
2023/08/03 2,731 2,854 2,731 2,813 19,100
2023/08/02 2,800 2,896 2,728 2,756 48,600
2023/08/01 2,666 2,820 2,659 2,815 42,000
2023/07/31 2,712 2,722 2,660 2,680 31,100
2023/07/28 2,715 2,730 2,614 2,680 60,600
2023/07/27 2,813 2,869 2,722 2,746 75,100
2023/07/26 2,950 2,993 2,780 2,841 150,900
2023/07/25 2,993 3,040 2,951 2,995 49,700
2023/07/24 3,100 3,230 2,976 3,020 185,800
2023/07/21 3,220 3,285 3,055 3,120 165,900
2023/07/20 3,230 3,680 3,075 3,235 689,500
2023/07/19 3,530 3,590 3,210 3,250 459,300
2023/07/18 3,200 3,460 3,130 3,460 274,600
2023/07/14 3,050 3,070 2,952 2,960 93,700
2023/07/13 3,000 3,195 2,970 3,135 91,100
2023/07/12 3,100 3,105 2,921 2,960 82,000
2023/07/11 3,275 3,320 3,010 3,050 111,800
2023/07/10 3,350 3,395 3,125 3,275 109,400
2023/07/07 3,230 3,500 3,230 3,350 89,300
2023/07/06 3,550 3,645 3,300 3,330 180,300
2023/07/05 3,900 3,930 3,685 3,725 163,300
2023/07/04 3,885 4,085 3,780 3,970 308,700
2023/07/03 3,980 4,085 3,805 3,950 507,600
2023/06/30 3,800 3,980 3,640 3,885 746,300
2023/06/29 3,880 4,225 3,625 3,815 2,923,700
2023/06/28 4,430 4,990 3,975 4,020 8,237,900
2023/06/27 3,100 4,290 3,100 4,290 5,135,200
2023/06/26 3,950 3,965 3,250 3,590 1,187,500

このページの先頭へ