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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 8,380 | 8,571 | 8,335 | 8,569 | 395,400 |
| 2024/08/15 | 8,003 | 8,215 | 7,942 | 8,044 | 385,600 |
| 2024/08/14 | 8,399 | 8,638 | 7,979 | 8,088 | 798,000 |
| 2024/08/13 | 7,904 | 8,250 | 7,838 | 8,249 | 607,100 |
| 2024/08/09 | 7,889 | 7,948 | 7,375 | 7,543 | 417,300 |
| 2024/08/08 | 7,628 | 7,723 | 7,364 | 7,589 | 276,300 |
| 2024/08/07 | 7,460 | 8,015 | 7,301 | 7,778 | 304,900 |
| 2024/08/06 | 7,542 | 7,792 | 7,351 | 7,530 | 520,000 |
| 2024/08/05 | 7,336 | 7,486 | 6,650 | 6,792 | 365,700 |
| 2024/08/02 | 8,413 | 8,425 | 8,060 | 8,086 | 506,800 |
| 2024/08/01 | 9,411 | 9,543 | 8,916 | 8,952 | 262,500 |
| 2024/07/31 | 8,900 | 9,407 | 8,826 | 9,311 | 309,400 |
| 2024/07/30 | 9,050 | 9,132 | 8,870 | 9,083 | 232,200 |
| 2024/07/29 | 8,890 | 9,146 | 8,853 | 9,109 | 212,000 |
| 2024/07/26 | 8,636 | 8,944 | 8,627 | 8,677 | 295,600 |
| 2024/07/25 | 8,855 | 8,890 | 8,693 | 8,786 | 345,000 |
| 2024/07/24 | 9,470 | 9,609 | 9,362 | 9,417 | 225,000 |
| 2024/07/23 | 9,473 | 9,630 | 9,401 | 9,510 | 297,300 |
| 2024/07/22 | 9,440 | 9,453 | 9,140 | 9,168 | 251,800 |
| 2024/07/19 | 9,325 | 9,543 | 9,321 | 9,525 | 243,500 |
| 2024/07/18 | 9,405 | 9,608 | 9,261 | 9,319 | 703,200 |
| 2024/07/17 | 10,750 | 10,840 | 10,230 | 10,305 | 248,100 |
| 2024/07/16 | 10,595 | 10,900 | 10,570 | 10,885 | 187,700 |
| 2024/07/12 | 10,655 | 10,765 | 10,425 | 10,505 | 226,500 |
| 2024/07/11 | 10,855 | 10,930 | 10,670 | 10,885 | 216,400 |
| 2024/07/10 | 10,880 | 10,950 | 10,570 | 10,790 | 253,400 |
| 2024/07/09 | 10,760 | 11,000 | 10,700 | 10,895 | 211,700 |
| 2024/07/08 | 10,465 | 10,690 | 10,445 | 10,635 | 158,900 |
| 2024/07/05 | 10,530 | 10,640 | 10,460 | 10,540 | 125,500 |
| 2024/07/04 | 10,560 | 10,620 | 10,435 | 10,495 | 151,800 |
| 2024/07/03 | 10,255 | 10,565 | 10,240 | 10,560 | 220,800 |
| 2024/07/02 | 10,430 | 10,430 | 10,250 | 10,365 | 170,900 |
| 2024/07/01 | 10,660 | 10,725 | 10,450 | 10,485 | 197,700 |
| 2024/06/28 | 10,410 | 10,600 | 10,355 | 10,510 | 195,800 |
| 2024/06/27 | 10,410 | 10,510 | 10,290 | 10,420 | 225,300 |
| 2024/06/26 | 10,600 | 10,645 | 10,420 | 10,645 | 290,300 |
| 2024/06/25 | 10,200 | 10,535 | 10,155 | 10,495 | 308,900 |
| 2024/06/24 | 10,290 | 10,365 | 10,215 | 10,290 | 278,500 |
| 2024/06/21 | 10,625 | 10,645 | 10,245 | 10,420 | 312,000 |
| 2024/06/20 | 10,250 | 10,660 | 10,190 | 10,630 | 305,800 |
| 2024/06/19 | 10,635 | 10,690 | 10,180 | 10,275 | 243,200 |
| 2024/06/18 | 10,590 | 10,735 | 10,580 | 10,640 | 188,200 |
| 2024/06/17 | 10,700 | 10,710 | 10,505 | 10,555 | 156,500 |
| 2024/06/14 | 10,550 | 10,930 | 10,500 | 10,910 | 255,700 |
| 2024/06/13 | 11,010 | 11,030 | 10,735 | 10,745 | 210,100 |
| 2024/06/12 | 11,125 | 11,160 | 10,885 | 10,935 | 190,600 |
| 2024/06/11 | 11,255 | 11,415 | 11,040 | 11,130 | 246,200 |
| 2024/06/10 | 11,115 | 11,210 | 11,060 | 11,180 | 116,700 |
| 2024/06/07 | 11,145 | 11,250 | 11,040 | 11,115 | 109,200 |
| 2024/06/06 | 11,200 | 11,270 | 11,070 | 11,180 | 239,900 |
| 2024/06/05 | 11,220 | 11,270 | 10,795 | 10,830 | 280,400 |
| 2024/06/04 | 11,210 | 11,225 | 11,060 | 11,120 | 196,800 |
| 2024/06/03 | 11,245 | 11,290 | 11,095 | 11,225 | 216,000 |
| 2024/05/31 | 11,040 | 11,245 | 11,005 | 11,200 | 440,700 |
| 2024/05/30 | 11,085 | 11,340 | 10,895 | 11,205 | 267,300 |
| 2024/05/29 | 11,285 | 11,310 | 11,060 | 11,125 | 174,100 |
| 2024/05/28 | 11,385 | 11,385 | 11,185 | 11,285 | 174,700 |
| 2024/05/27 | 11,400 | 11,450 | 11,165 | 11,235 | 187,600 |
| 2024/05/24 | 10,900 | 11,195 | 10,845 | 11,160 | 280,100 |
| 2024/05/23 | 11,025 | 11,180 | 10,895 | 11,000 | 342,000 |
| 2024/05/22 | 11,060 | 11,070 | 10,805 | 10,815 | 222,500 |
| 2024/05/21 | 10,995 | 11,030 | 10,875 | 10,950 | 172,500 |
| 2024/05/20 | 10,880 | 10,930 | 10,730 | 10,895 | 208,600 |
| 2024/05/17 | 10,870 | 11,000 | 10,795 | 10,920 | 316,800 |
| 2024/05/16 | 11,100 | 11,250 | 10,930 | 10,970 | 520,200 |
| 2024/05/15 | 10,600 | 10,885 | 10,370 | 10,700 | 750,300 |
| 2024/05/14 | 9,961 | 10,030 | 9,630 | 9,700 | 305,900 |
| 2024/05/13 | 9,690 | 9,973 | 9,613 | 9,959 | 331,400 |
| 2024/05/10 | 9,850 | 9,968 | 9,767 | 9,839 | 169,300 |
| 2024/05/09 | 9,910 | 10,090 | 9,856 | 9,887 | 228,300 |
| 2024/05/08 | 9,891 | 9,964 | 9,788 | 9,881 | 237,700 |
| 2024/05/07 | 9,880 | 10,040 | 9,802 | 9,982 | 248,400 |
| 2024/05/02 | 9,560 | 9,708 | 9,523 | 9,700 | 80,600 |
| 2024/05/01 | 9,480 | 9,646 | 9,451 | 9,646 | 131,800 |
| 2024/04/30 | 9,600 | 9,669 | 9,494 | 9,549 | 290,700 |
| 2024/04/26 | 9,471 | 9,685 | 9,364 | 9,630 | 338,100 |
| 2024/04/25 | 9,427 | 9,519 | 9,300 | 9,321 | 217,100 |
| 2024/04/24 | 9,418 | 9,615 | 9,370 | 9,577 | 326,500 |
| 2024/04/23 | 9,340 | 9,363 | 9,035 | 9,118 | 271,200 |
| 2024/04/22 | 9,441 | 9,490 | 9,116 | 9,190 | 388,600 |
| 2024/04/19 | 9,700 | 9,802 | 9,375 | 9,575 | 263,300 |
| 2024/04/18 | 9,817 | 9,999 | 9,632 | 9,961 | 145,700 |
| 2024/04/17 | 9,895 | 10,035 | 9,811 | 9,817 | 195,800 |
| 2024/04/16 | 9,964 | 10,010 | 9,825 | 9,903 | 189,200 |
| 2024/04/15 | 9,815 | 10,130 | 9,800 | 10,060 | 185,900 |
| 2024/04/12 | 10,005 | 10,065 | 9,906 | 9,947 | 183,700 |
| 2024/04/11 | 9,967 | 9,973 | 9,752 | 9,953 | 316,400 |
| 2024/04/10 | 10,055 | 10,160 | 9,970 | 10,090 | 223,800 |
| 2024/04/09 | 9,960 | 9,976 | 9,805 | 9,950 | 122,900 |
| 2024/04/08 | 10,035 | 10,055 | 9,740 | 9,866 | 166,100 |
| 2024/04/05 | 9,952 | 10,030 | 9,830 | 9,885 | 235,100 |
| 2024/04/04 | 10,045 | 10,310 | 10,035 | 10,245 | 356,800 |
| 2024/04/03 | 9,701 | 9,939 | 9,679 | 9,893 | 253,900 |
| 2024/04/02 | 9,710 | 9,880 | 9,687 | 9,861 | 284,900 |
| 2024/04/01 | 9,947 | 9,950 | 9,674 | 9,679 | 184,600 |
| 2024/03/29 | 9,690 | 9,859 | 9,540 | 9,859 | 265,300 |
| 2024/03/28 | 9,620 | 9,816 | 9,620 | 9,680 | 248,500 |
| 2024/03/27 | 9,880 | 9,881 | 9,721 | 9,726 | 244,300 |
| 2024/03/26 | 9,720 | 9,857 | 9,711 | 9,793 | 160,600 |
| 2024/03/25 | 9,750 | 9,879 | 9,736 | 9,802 | 213,200 |
| 2024/03/22 | 9,820 | 9,906 | 9,701 | 9,776 | 262,300 |
| 2024/03/21 | 9,850 | 9,968 | 9,739 | 9,862 | 272,000 |
| 2024/03/19 | 9,571 | 9,619 | 9,450 | 9,580 | 324,000 |
| 2024/03/18 | 9,385 | 9,603 | 9,361 | 9,571 | 245,700 |
| 2024/03/15 | 9,180 | 9,346 | 9,087 | 9,326 | 446,200 |
| 2024/03/14 | 9,494 | 9,494 | 9,245 | 9,375 | 244,500 |
| 2024/03/13 | 9,600 | 9,633 | 9,276 | 9,407 | 389,600 |
| 2024/03/12 | 9,255 | 9,426 | 9,200 | 9,422 | 338,800 |
| 2024/03/11 | 9,400 | 9,498 | 9,267 | 9,370 | 521,500 |
| 2024/03/08 | 9,706 | 9,839 | 9,700 | 9,736 | 336,100 |
| 2024/03/07 | 9,850 | 10,065 | 9,702 | 9,763 | 624,700 |
| 2024/03/06 | 9,677 | 9,778 | 9,553 | 9,747 | 251,700 |
| 2024/03/05 | 9,505 | 9,745 | 9,484 | 9,742 | 309,400 |
| 2024/03/04 | 9,750 | 9,789 | 9,616 | 9,655 | 417,000 |
| 2024/03/01 | 9,360 | 9,496 | 9,307 | 9,496 | 379,200 |
| 2024/02/29 | 8,986 | 9,243 | 8,935 | 9,210 | 311,500 |
| 2024/02/28 | 9,140 | 9,256 | 9,053 | 9,084 | 263,100 |
| 2024/02/27 | 9,121 | 9,272 | 9,058 | 9,266 | 350,300 |
| 2024/02/26 | 9,306 | 9,410 | 9,145 | 9,150 | 578,000 |
| 2024/02/22 | 9,294 | 9,319 | 9,120 | 9,156 | 705,000 |
| 2024/02/21 | 8,556 | 8,913 | 8,549 | 8,844 | 573,600 |
| 2024/02/20 | 8,700 | 8,788 | 8,666 | 8,706 | 546,800 |
| 2024/02/19 | 8,874 | 8,902 | 8,680 | 8,742 | 400,400 |
| 2024/02/16 | 8,940 | 9,217 | 8,922 | 9,001 | 857,500 |
| 2024/02/15 | 8,824 | 8,956 | 8,771 | 8,886 | 702,800 |
| 2024/02/14 | 8,338 | 8,648 | 8,300 | 8,625 | 1,223,100 |
| 2024/02/13 | 7,916 | 8,050 | 7,742 | 7,888 | 795,200 |
| 2024/02/09 | 7,737 | 7,781 | 7,686 | 7,695 | 298,900 |
| 2024/02/08 | 7,709 | 7,800 | 7,677 | 7,695 | 398,800 |
| 2024/02/07 | 7,455 | 7,599 | 7,455 | 7,559 | 330,100 |
| 2024/02/06 | 7,475 | 7,591 | 7,447 | 7,569 | 325,700 |
| 2024/02/05 | 7,520 | 7,559 | 7,420 | 7,487 | 325,200 |
| 2024/02/02 | 7,430 | 7,549 | 7,400 | 7,505 | 328,700 |
| 2024/02/01 | 7,257 | 7,379 | 7,257 | 7,345 | 219,900 |
| 2024/01/31 | 7,231 | 7,328 | 7,212 | 7,300 | 355,500 |
| 2024/01/30 | 7,263 | 7,378 | 7,263 | 7,341 | 760,000 |
| 2024/01/29 | 7,150 | 7,230 | 7,105 | 7,204 | 446,000 |
| 2024/01/26 | 7,235 | 7,373 | 7,179 | 7,247 | 532,100 |
| 2024/01/25 | 7,266 | 7,519 | 7,255 | 7,516 | 640,200 |
| 2024/01/24 | 7,036 | 7,153 | 7,016 | 7,145 | 339,600 |
| 2024/01/23 | 7,011 | 7,060 | 6,952 | 6,996 | 248,100 |
| 2024/01/22 | 7,130 | 7,148 | 6,955 | 7,034 | 449,100 |
| 2024/01/19 | 6,879 | 7,029 | 6,872 | 6,995 | 509,200 |
| 2024/01/18 | 6,585 | 6,689 | 6,580 | 6,614 | 217,300 |
| 2024/01/17 | 6,827 | 6,889 | 6,630 | 6,641 | 398,200 |
| 2024/01/16 | 6,843 | 6,871 | 6,755 | 6,755 | 202,900 |
| 2024/01/15 | 6,822 | 6,864 | 6,766 | 6,846 | 266,300 |
| 2024/01/12 | 6,760 | 6,871 | 6,720 | 6,842 | 375,500 |
| 2024/01/11 | 6,747 | 6,750 | 6,631 | 6,725 | 343,200 |
| 2024/01/10 | 6,628 | 6,680 | 6,620 | 6,650 | 235,300 |
| 2024/01/09 | 6,540 | 6,634 | 6,540 | 6,599 | 284,900 |
| 2024/01/05 | 6,475 | 6,479 | 6,370 | 6,443 | 277,500 |
| 2024/01/04 | 6,501 | 6,537 | 6,397 | 6,408 | 536,900 |
| 2023/12/29 | 6,719 | 6,744 | 6,688 | 6,738 | 138,300 |
| 2023/12/28 | 6,650 | 6,738 | 6,650 | 6,738 | 154,800 |
| 2023/12/27 | 6,689 | 6,757 | 6,666 | 6,677 | 220,700 |
| 2023/12/26 | 6,650 | 6,661 | 6,589 | 6,589 | 123,100 |
| 2023/12/25 | 6,574 | 6,707 | 6,573 | 6,705 | 272,500 |
| 2023/12/22 | 6,632 | 6,684 | 6,532 | 6,548 | 413,600 |
| 2023/12/21 | 6,646 | 6,738 | 6,503 | 6,532 | 402,900 |
| 2023/12/20 | 6,836 | 6,851 | 6,720 | 6,746 | 252,700 |
| 2023/12/19 | 6,699 | 6,802 | 6,633 | 6,802 | 299,200 |
| 2023/12/18 | 6,635 | 6,665 | 6,577 | 6,624 | 243,100 |
| 2023/12/15 | 6,660 | 6,737 | 6,605 | 6,631 | 478,500 |
| 2023/12/14 | 6,648 | 6,674 | 6,541 | 6,553 | 382,000 |
| 2023/12/13 | 6,344 | 6,585 | 6,344 | 6,548 | 547,400 |
| 2023/12/12 | 6,426 | 6,426 | 6,317 | 6,358 | 491,600 |
| 2023/12/11 | 6,150 | 6,166 | 6,064 | 6,126 | 357,700 |
| 2023/12/08 | 6,164 | 6,230 | 6,063 | 6,082 | 266,100 |
| 2023/12/07 | 6,160 | 6,270 | 6,091 | 6,164 | 442,900 |
| 2023/12/06 | 6,226 | 6,375 | 6,226 | 6,372 | 246,300 |
| 2023/12/05 | 6,340 | 6,393 | 6,234 | 6,234 | 307,500 |
| 2023/12/04 | 6,408 | 6,446 | 6,336 | 6,439 | 235,500 |
| 2023/12/01 | 6,510 | 6,548 | 6,456 | 6,498 | 257,500 |
| 2023/11/30 | 6,431 | 6,537 | 6,427 | 6,508 | 455,500 |
| 2023/11/29 | 6,342 | 6,445 | 6,342 | 6,428 | 269,200 |
| 2023/11/28 | 6,484 | 6,506 | 6,318 | 6,396 | 280,700 |
| 2023/11/27 | 6,539 | 6,568 | 6,482 | 6,488 | 240,800 |
| 2023/11/24 | 6,530 | 6,599 | 6,489 | 6,539 | 270,500 |
| 2023/11/22 | 6,412 | 6,503 | 6,406 | 6,462 | 178,000 |
| 2023/11/21 | 6,468 | 6,505 | 6,350 | 6,465 | 259,400 |
| 2023/11/20 | 6,451 | 6,488 | 6,363 | 6,368 | 283,400 |
| 2023/11/17 | 6,439 | 6,495 | 6,366 | 6,451 | 328,200 |
| 2023/11/16 | 6,517 | 6,572 | 6,473 | 6,501 | 344,200 |
| 2023/11/15 | 6,700 | 6,825 | 6,505 | 6,610 | 645,200 |
| 2023/11/14 | 6,375 | 6,498 | 6,371 | 6,425 | 546,100 |
| 2023/11/13 | 6,305 | 6,396 | 6,274 | 6,291 | 631,400 |
| 2023/11/10 | 6,044 | 6,131 | 6,034 | 6,105 | 441,000 |
| 2023/11/09 | 6,001 | 6,167 | 6,001 | 6,081 | 784,800 |
| 2023/11/08 | 6,060 | 6,092 | 5,788 | 5,923 | 1,162,300 |