アルバック(6728)の株価時系列情報
アルバック(6728)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,011 | 5,044 | 4,910 | 4,952 | 323,700 |
| 2025/06/12 | 5,080 | 5,143 | 5,060 | 5,060 | 268,000 |
| 2025/06/11 | 5,107 | 5,185 | 5,081 | 5,146 | 375,000 |
| 2025/06/10 | 5,025 | 5,144 | 5,016 | 5,048 | 332,000 |
| 2025/06/09 | 5,004 | 5,035 | 4,965 | 4,994 | 260,300 |
| 2025/06/06 | 4,980 | 5,017 | 4,938 | 5,002 | 309,400 |
| 2025/06/05 | 4,970 | 5,078 | 4,962 | 4,984 | 259,200 |
| 2025/06/04 | 5,039 | 5,091 | 4,978 | 4,986 | 291,100 |
| 2025/06/03 | 4,900 | 4,987 | 4,898 | 4,969 | 220,200 |
| 2025/06/02 | 4,990 | 4,999 | 4,891 | 4,929 | 257,900 |
| 2025/05/30 | 5,054 | 5,108 | 5,016 | 5,035 | 416,100 |
| 2025/05/29 | 5,140 | 5,185 | 5,101 | 5,120 | 299,000 |
| 2025/05/28 | 5,150 | 5,191 | 5,103 | 5,103 | 254,900 |
| 2025/05/27 | 5,013 | 5,056 | 4,982 | 5,037 | 147,900 |
| 2025/05/26 | 4,952 | 5,032 | 4,941 | 5,013 | 162,400 |
| 2025/05/23 | 4,921 | 4,956 | 4,890 | 4,938 | 220,700 |
| 2025/05/22 | 4,855 | 4,908 | 4,852 | 4,906 | 295,600 |
| 2025/05/21 | 4,939 | 4,956 | 4,916 | 4,928 | 232,700 |
| 2025/05/20 | 5,026 | 5,050 | 4,925 | 4,943 | 431,500 |
| 2025/05/19 | 5,085 | 5,145 | 5,004 | 5,026 | 261,600 |
| 2025/05/16 | 5,131 | 5,156 | 5,057 | 5,100 | 360,900 |
| 2025/05/15 | 5,075 | 5,212 | 5,062 | 5,176 | 335,400 |
| 2025/05/14 | 5,000 | 5,133 | 4,893 | 5,133 | 788,400 |
| 2025/05/13 | 5,368 | 5,425 | 5,274 | 5,300 | 316,900 |
| 2025/05/12 | 5,140 | 5,222 | 5,124 | 5,188 | 228,800 |
| 2025/05/09 | 5,098 | 5,113 | 5,034 | 5,076 | 206,300 |
| 2025/05/08 | 4,928 | 5,078 | 4,928 | 5,040 | 285,400 |
| 2025/05/07 | 4,919 | 4,946 | 4,875 | 4,914 | 214,600 |
| 2025/05/02 | 4,936 | 4,955 | 4,875 | 4,919 | 222,400 |
| 2025/05/01 | 4,845 | 4,925 | 4,804 | 4,901 | 235,400 |
| 2025/04/30 | 4,770 | 4,858 | 4,734 | 4,835 | 354,600 |
| 2025/04/28 | 4,848 | 4,877 | 4,799 | 4,799 | 241,400 |
| 2025/04/25 | 4,762 | 4,846 | 4,754 | 4,773 | 402,600 |
| 2025/04/24 | 4,605 | 4,686 | 4,601 | 4,625 | 276,500 |
| 2025/04/23 | 4,555 | 4,570 | 4,478 | 4,503 | 214,400 |
| 2025/04/22 | 4,384 | 4,418 | 4,367 | 4,407 | 113,700 |
| 2025/04/21 | 4,387 | 4,443 | 4,340 | 4,391 | 129,600 |
| 2025/04/18 | 4,430 | 4,455 | 4,388 | 4,410 | 194,200 |
| 2025/04/17 | 4,384 | 4,430 | 4,322 | 4,413 | 266,700 |
| 2025/04/16 | 4,447 | 4,466 | 4,325 | 4,367 | 347,100 |
| 2025/04/15 | 4,423 | 4,520 | 4,413 | 4,482 | 456,100 |
| 2025/04/14 | 4,400 | 4,523 | 4,382 | 4,382 | 439,400 |
| 2025/04/11 | 4,151 | 4,316 | 4,109 | 4,280 | 531,400 |
| 2025/04/10 | 4,485 | 4,485 | 4,300 | 4,313 | 577,100 |
| 2025/04/09 | 4,133 | 4,142 | 3,942 | 4,031 | 696,900 |
| 2025/04/08 | 4,284 | 4,463 | 4,236 | 4,279 | 645,200 |
| 2025/04/07 | 4,043 | 4,132 | 3,915 | 3,991 | 942,800 |
| 2025/04/04 | 4,729 | 4,745 | 4,361 | 4,463 | 860,100 |
| 2025/04/03 | 4,787 | 4,857 | 4,747 | 4,853 | 575,600 |
| 2025/04/02 | 5,081 | 5,131 | 5,068 | 5,097 | 316,500 |
| 2025/04/01 | 5,148 | 5,150 | 5,075 | 5,102 | 283,600 |
| 2025/03/31 | 5,200 | 5,216 | 5,084 | 5,084 | 493,500 |
| 2025/03/28 | 5,450 | 5,458 | 5,378 | 5,391 | 267,800 |
| 2025/03/27 | 5,440 | 5,522 | 5,430 | 5,522 | 226,800 |
| 2025/03/26 | 5,495 | 5,539 | 5,451 | 5,509 | 261,900 |
| 2025/03/25 | 5,510 | 5,552 | 5,448 | 5,481 | 253,000 |
| 2025/03/24 | 5,520 | 5,534 | 5,488 | 5,499 | 196,700 |
| 2025/03/21 | 5,546 | 5,589 | 5,500 | 5,508 | 314,900 |
| 2025/03/19 | 5,639 | 5,751 | 5,604 | 5,608 | 289,600 |
| 2025/03/18 | 5,593 | 5,615 | 5,533 | 5,610 | 229,300 |
| 2025/03/17 | 5,557 | 5,594 | 5,510 | 5,523 | 189,700 |
| 2025/03/14 | 5,419 | 5,462 | 5,373 | 5,457 | 268,700 |
| 2025/03/13 | 5,440 | 5,500 | 5,401 | 5,417 | 250,900 |
| 2025/03/12 | 5,271 | 5,380 | 5,260 | 5,356 | 272,200 |
| 2025/03/11 | 5,210 | 5,379 | 5,182 | 5,359 | 402,700 |
| 2025/03/10 | 5,330 | 5,392 | 5,310 | 5,390 | 185,000 |
| 2025/03/07 | 5,250 | 5,335 | 5,230 | 5,315 | 310,100 |
| 2025/03/06 | 5,371 | 5,425 | 5,348 | 5,370 | 185,100 |
| 2025/03/05 | 5,273 | 5,395 | 5,249 | 5,355 | 340,000 |
| 2025/03/04 | 5,298 | 5,300 | 5,205 | 5,273 | 442,500 |
| 2025/03/03 | 5,490 | 5,490 | 5,400 | 5,418 | 254,300 |
| 2025/02/28 | 5,500 | 5,515 | 5,399 | 5,403 | 559,300 |
| 2025/02/27 | 5,569 | 5,652 | 5,567 | 5,614 | 333,000 |
| 2025/02/26 | 5,530 | 5,660 | 5,530 | 5,607 | 312,600 |
| 2025/02/25 | 5,551 | 5,645 | 5,529 | 5,614 | 496,400 |
| 2025/02/21 | 5,581 | 5,691 | 5,576 | 5,683 | 395,700 |
| 2025/02/20 | 5,650 | 5,690 | 5,606 | 5,632 | 355,600 |
| 2025/02/19 | 5,692 | 5,794 | 5,679 | 5,742 | 404,600 |
| 2025/02/18 | 5,620 | 5,726 | 5,612 | 5,695 | 458,100 |
| 2025/02/17 | 5,730 | 5,790 | 5,673 | 5,673 | 513,500 |
| 2025/02/14 | 5,960 | 5,960 | 5,769 | 5,769 | 791,800 |
| 2025/02/13 | 6,257 | 6,257 | 6,037 | 6,110 | 588,600 |
| 2025/02/12 | 6,269 | 6,269 | 6,144 | 6,223 | 368,400 |
| 2025/02/10 | 6,037 | 6,060 | 5,987 | 6,034 | 163,300 |
| 2025/02/07 | 6,000 | 6,066 | 5,986 | 6,066 | 183,300 |
| 2025/02/06 | 5,995 | 6,086 | 5,970 | 6,064 | 263,700 |
| 2025/02/05 | 6,000 | 6,000 | 5,901 | 5,918 | 224,800 |
| 2025/02/04 | 5,937 | 6,000 | 5,905 | 5,940 | 215,100 |
| 2025/02/03 | 6,057 | 6,075 | 5,858 | 5,858 | 399,500 |
| 2025/01/31 | 6,100 | 6,187 | 6,051 | 6,157 | 308,600 |
| 2025/01/30 | 5,982 | 6,087 | 5,958 | 6,070 | 211,800 |
| 2025/01/29 | 6,066 | 6,068 | 5,933 | 6,007 | 263,100 |
| 2025/01/28 | 5,814 | 6,050 | 5,814 | 5,988 | 444,000 |
| 2025/01/27 | 6,212 | 6,229 | 6,056 | 6,078 | 467,800 |
| 2025/01/24 | 6,365 | 6,391 | 6,243 | 6,256 | 471,000 |
| 2025/01/23 | 6,615 | 6,632 | 6,392 | 6,409 | 298,500 |
| 2025/01/22 | 6,300 | 6,547 | 6,271 | 6,529 | 412,100 |
| 2025/01/21 | 6,274 | 6,283 | 6,181 | 6,243 | 171,000 |
| 2025/01/20 | 6,215 | 6,277 | 6,161 | 6,226 | 189,700 |
| 2025/01/17 | 6,109 | 6,222 | 6,035 | 6,159 | 237,500 |
| 2025/01/16 | 6,165 | 6,196 | 6,058 | 6,143 | 229,700 |
| 2025/01/15 | 6,052 | 6,095 | 5,981 | 6,095 | 338,800 |
| 2025/01/14 | 6,190 | 6,213 | 6,038 | 6,100 | 371,500 |
| 2025/01/10 | 6,296 | 6,362 | 6,257 | 6,257 | 314,200 |
| 2025/01/09 | 6,437 | 6,445 | 6,295 | 6,344 | 381,400 |
| 2025/01/08 | 6,230 | 6,499 | 6,187 | 6,437 | 631,500 |
| 2025/01/07 | 6,230 | 6,384 | 6,196 | 6,315 | 964,200 |
| 2025/01/06 | 6,175 | 6,187 | 6,101 | 6,130 | 307,100 |
| 2024/12/30 | 6,180 | 6,201 | 6,101 | 6,166 | 307,500 |
| 2024/12/27 | 6,133 | 6,166 | 6,073 | 6,166 | 456,400 |
| 2024/12/26 | 6,076 | 6,090 | 6,030 | 6,070 | 319,500 |
| 2024/12/25 | 6,123 | 6,134 | 6,010 | 6,085 | 184,100 |
| 2024/12/24 | 6,100 | 6,125 | 6,043 | 6,079 | 497,900 |
| 2024/12/23 | 6,080 | 6,080 | 6,011 | 6,077 | 370,500 |
| 2024/12/20 | 6,100 | 6,107 | 6,031 | 6,053 | 343,200 |
| 2024/12/19 | 6,100 | 6,140 | 6,029 | 6,099 | 398,400 |
| 2024/12/18 | 6,250 | 6,269 | 6,139 | 6,150 | 388,300 |
| 2024/12/17 | 6,355 | 6,380 | 6,233 | 6,238 | 257,400 |
| 2024/12/16 | 6,280 | 6,431 | 6,280 | 6,332 | 241,500 |
| 2024/12/13 | 6,367 | 6,412 | 6,234 | 6,253 | 261,900 |
| 2024/12/12 | 6,493 | 6,523 | 6,357 | 6,394 | 276,400 |
| 2024/12/11 | 6,335 | 6,412 | 6,280 | 6,412 | 213,100 |
| 2024/12/10 | 6,359 | 6,420 | 6,307 | 6,385 | 193,500 |
| 2024/12/09 | 6,201 | 6,274 | 6,121 | 6,274 | 245,500 |
| 2024/12/06 | 6,312 | 6,340 | 6,103 | 6,156 | 257,100 |
| 2024/12/05 | 6,458 | 6,460 | 6,258 | 6,288 | 247,700 |
| 2024/12/04 | 6,490 | 6,520 | 6,327 | 6,343 | 218,000 |
| 2024/12/03 | 6,363 | 6,587 | 6,322 | 6,502 | 392,700 |
| 2024/12/02 | 6,170 | 6,327 | 6,170 | 6,299 | 235,700 |
| 2024/11/29 | 6,174 | 6,207 | 6,097 | 6,138 | 172,400 |
| 2024/11/28 | 6,146 | 6,290 | 6,074 | 6,233 | 231,300 |
| 2024/11/27 | 5,980 | 6,198 | 5,901 | 6,183 | 317,400 |
| 2024/11/26 | 6,294 | 6,305 | 6,114 | 6,180 | 226,900 |
| 2024/11/25 | 6,405 | 6,408 | 6,197 | 6,305 | 280,000 |
| 2024/11/22 | 6,360 | 6,424 | 6,283 | 6,320 | 242,200 |
| 2024/11/21 | 6,302 | 6,396 | 6,178 | 6,260 | 292,000 |
| 2024/11/20 | 6,128 | 6,410 | 6,128 | 6,264 | 449,200 |
| 2024/11/19 | 6,086 | 6,139 | 6,010 | 6,098 | 312,500 |
| 2024/11/18 | 5,917 | 6,139 | 5,880 | 6,123 | 321,500 |
| 2024/11/15 | 5,995 | 6,163 | 5,951 | 6,138 | 658,500 |
| 2024/11/14 | 6,150 | 6,192 | 5,961 | 5,969 | 436,500 |
| 2024/11/13 | 6,503 | 6,594 | 6,206 | 6,220 | 815,400 |
| 2024/11/12 | 6,440 | 6,627 | 6,276 | 6,303 | 1,357,000 |
| 2024/11/11 | 7,262 | 7,357 | 7,151 | 7,357 | 330,500 |
| 2024/11/08 | 7,445 | 7,449 | 7,327 | 7,374 | 225,000 |
| 2024/11/07 | 7,381 | 7,468 | 7,220 | 7,356 | 199,800 |
| 2024/11/06 | 7,361 | 7,445 | 7,316 | 7,361 | 161,900 |
| 2024/11/05 | 7,166 | 7,313 | 7,077 | 7,228 | 192,000 |
| 2024/11/01 | 7,066 | 7,118 | 7,038 | 7,038 | 168,700 |
| 2024/10/31 | 7,164 | 7,384 | 7,103 | 7,340 | 322,100 |
| 2024/10/30 | 7,152 | 7,286 | 7,101 | 7,248 | 298,800 |
| 2024/10/29 | 7,032 | 7,142 | 7,010 | 7,137 | 144,600 |
| 2024/10/28 | 6,961 | 7,170 | 6,953 | 7,151 | 116,300 |
| 2024/10/25 | 6,947 | 7,022 | 6,914 | 6,953 | 127,900 |
| 2024/10/24 | 6,900 | 7,050 | 6,857 | 6,995 | 176,000 |
| 2024/10/23 | 7,080 | 7,093 | 6,928 | 6,958 | 232,200 |
| 2024/10/22 | 7,230 | 7,274 | 7,083 | 7,090 | 253,000 |
| 2024/10/21 | 7,297 | 7,346 | 7,246 | 7,272 | 221,100 |
| 2024/10/18 | 7,349 | 7,358 | 7,190 | 7,309 | 314,700 |
| 2024/10/17 | 7,371 | 7,384 | 7,230 | 7,308 | 338,200 |
| 2024/10/16 | 7,598 | 7,620 | 7,285 | 7,371 | 290,600 |
| 2024/10/15 | 7,746 | 7,899 | 7,700 | 7,868 | 218,700 |
| 2024/10/11 | 7,604 | 7,686 | 7,551 | 7,626 | 120,400 |
| 2024/10/10 | 7,775 | 7,790 | 7,584 | 7,616 | 116,700 |
| 2024/10/09 | 7,785 | 7,817 | 7,642 | 7,702 | 110,000 |
| 2024/10/08 | 7,719 | 7,798 | 7,530 | 7,609 | 175,800 |
| 2024/10/07 | 7,916 | 7,991 | 7,783 | 7,798 | 196,700 |
| 2024/10/04 | 7,754 | 7,838 | 7,616 | 7,616 | 170,300 |
| 2024/10/03 | 7,795 | 7,928 | 7,726 | 7,822 | 313,200 |
| 2024/10/02 | 7,630 | 7,667 | 7,462 | 7,503 | 221,300 |
| 2024/10/01 | 7,733 | 7,847 | 7,671 | 7,780 | 170,300 |
| 2024/09/30 | 7,590 | 7,735 | 7,570 | 7,619 | 353,600 |
| 2024/09/27 | 8,079 | 8,080 | 7,863 | 7,960 | 238,500 |
| 2024/09/26 | 7,750 | 7,851 | 7,706 | 7,841 | 279,900 |
| 2024/09/25 | 7,599 | 7,599 | 7,453 | 7,539 | 208,200 |
| 2024/09/24 | 7,700 | 7,709 | 7,429 | 7,429 | 208,800 |
| 2024/09/20 | 7,558 | 7,603 | 7,490 | 7,501 | 382,300 |
| 2024/09/19 | 7,260 | 7,296 | 7,151 | 7,258 | 280,600 |
| 2024/09/18 | 7,343 | 7,349 | 7,034 | 7,145 | 239,300 |
| 2024/09/17 | 7,323 | 7,336 | 7,023 | 7,198 | 213,300 |
| 2024/09/13 | 7,346 | 7,453 | 7,319 | 7,397 | 133,900 |
| 2024/09/12 | 7,494 | 7,555 | 7,290 | 7,400 | 184,200 |
| 2024/09/11 | 7,233 | 7,354 | 7,012 | 7,137 | 239,300 |
| 2024/09/10 | 7,241 | 7,380 | 7,137 | 7,316 | 220,300 |
| 2024/09/09 | 6,918 | 7,252 | 6,829 | 7,170 | 328,900 |
| 2024/09/06 | 7,465 | 7,521 | 7,307 | 7,413 | 242,700 |
| 2024/09/05 | 7,311 | 7,498 | 7,236 | 7,438 | 240,800 |
| 2024/09/04 | 7,633 | 7,727 | 7,373 | 7,412 | 318,800 |
| 2024/09/03 | 8,290 | 8,347 | 8,055 | 8,126 | 199,800 |
| 2024/09/02 | 8,350 | 8,417 | 8,246 | 8,286 | 189,300 |
| 2024/08/30 | 8,034 | 8,210 | 7,987 | 8,147 | 223,300 |
| 2024/08/29 | 7,901 | 8,018 | 7,852 | 7,975 | 173,300 |
| 2024/08/28 | 7,999 | 8,025 | 7,880 | 7,999 | 208,200 |
| 2024/08/27 | 7,888 | 8,015 | 7,877 | 8,003 | 137,600 |
| 2024/08/26 | 8,150 | 8,187 | 7,988 | 7,988 | 182,500 |
| 2024/08/23 | 8,065 | 8,228 | 7,926 | 8,187 | 328,100 |
| 2024/08/22 | 8,300 | 8,327 | 8,154 | 8,200 | 207,600 |
| 2024/08/21 | 8,300 | 8,460 | 8,182 | 8,355 | 317,900 |
| 2024/08/20 | 8,383 | 8,455 | 8,300 | 8,304 | 202,100 |
| 2024/08/19 | 8,501 | 8,591 | 8,222 | 8,233 | 254,300 |