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 |
|---|---|---|---|---|---|
| 2024/04/25 | 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 |
| 2023/11/07 | 5,552 | 5,677 | 5,537 | 5,657 | 381,000 |
| 2023/11/06 | 5,496 | 5,649 | 5,491 | 5,622 | 509,700 |
| 2023/11/02 | 5,337 | 5,421 | 5,330 | 5,396 | 268,000 |
| 2023/11/01 | 5,300 | 5,332 | 5,261 | 5,278 | 286,100 |
| 2023/10/31 | 5,206 | 5,214 | 5,102 | 5,131 | 447,800 |
| 2023/10/30 | 5,236 | 5,297 | 5,206 | 5,247 | 205,900 |
| 2023/10/27 | 5,293 | 5,344 | 5,275 | 5,334 | 281,000 |
| 2023/10/26 | 5,290 | 5,303 | 5,225 | 5,257 | 303,400 |
| 2023/10/25 | 5,518 | 5,526 | 5,386 | 5,408 | 258,200 |
| 2023/10/24 | 5,446 | 5,478 | 5,286 | 5,462 | 234,200 |
| 2023/10/23 | 5,438 | 5,466 | 5,407 | 5,420 | 239,100 |
| 2023/10/20 | 5,440 | 5,516 | 5,416 | 5,483 | 158,700 |
| 2023/10/19 | 5,489 | 5,580 | 5,477 | 5,508 | 203,100 |
| 2023/10/18 | 5,540 | 5,606 | 5,527 | 5,589 | 241,100 |
| 2023/10/17 | 5,514 | 5,587 | 5,485 | 5,537 | 170,400 |
| 2023/10/16 | 5,440 | 5,475 | 5,410 | 5,466 | 130,900 |
| 2023/10/13 | 5,660 | 5,668 | 5,548 | 5,574 | 233,300 |
| 2023/10/12 | 5,462 | 5,695 | 5,442 | 5,660 | 292,700 |
| 2023/10/11 | 5,358 | 5,419 | 5,317 | 5,391 | 137,500 |
| 2023/10/10 | 5,280 | 5,363 | 5,280 | 5,355 | 201,500 |
| 2023/10/06 | 5,368 | 5,375 | 5,230 | 5,275 | 203,000 |
| 2023/10/05 | 5,335 | 5,369 | 5,247 | 5,369 | 262,500 |
| 2023/10/04 | 5,282 | 5,348 | 5,234 | 5,327 | 319,000 |
| 2023/10/03 | 5,435 | 5,451 | 5,367 | 5,367 | 210,200 |
| 2023/10/02 | 5,427 | 5,559 | 5,397 | 5,441 | 247,600 |
| 2023/09/29 | 5,410 | 5,427 | 5,368 | 5,395 | 240,900 |
| 2023/09/28 | 5,405 | 5,443 | 5,333 | 5,397 | 225,300 |
| 2023/09/27 | 5,409 | 5,459 | 5,375 | 5,459 | 208,200 |
| 2023/09/26 | 5,573 | 5,573 | 5,448 | 5,460 | 181,700 |
| 2023/09/25 | 5,410 | 5,580 | 5,410 | 5,574 | 351,500 |
| 2023/09/22 | 5,287 | 5,359 | 5,261 | 5,338 | 167,400 |
| 2023/09/21 | 5,419 | 5,435 | 5,327 | 5,355 | 172,700 |
| 2023/09/20 | 5,474 | 5,526 | 5,421 | 5,432 | 215,100 |
| 2023/09/19 | 5,497 | 5,513 | 5,356 | 5,474 | 326,500 |
| 2023/09/15 | 5,543 | 5,592 | 5,477 | 5,561 | 276,400 |
| 2023/09/14 | 5,480 | 5,577 | 5,455 | 5,536 | 166,800 |
| 2023/09/13 | 5,620 | 5,623 | 5,472 | 5,489 | 483,700 |
| 2023/09/12 | 5,640 | 5,700 | 5,593 | 5,696 | 209,000 |
| 2023/09/11 | 5,597 | 5,648 | 5,585 | 5,616 | 196,100 |
| 2023/09/08 | 5,716 | 5,745 | 5,604 | 5,610 | 222,700 |
| 2023/09/07 | 5,792 | 5,811 | 5,757 | 5,757 | 134,400 |
| 2023/09/06 | 5,750 | 5,802 | 5,726 | 5,799 | 190,600 |
| 2023/09/05 | 5,780 | 5,844 | 5,755 | 5,809 | 184,600 |
| 2023/09/04 | 5,749 | 5,795 | 5,726 | 5,792 | 223,300 |
| 2023/09/01 | 5,678 | 5,728 | 5,663 | 5,720 | 182,700 |
| 2023/08/31 | 5,580 | 5,679 | 5,580 | 5,654 | 238,300 |
| 2023/08/30 | 5,664 | 5,664 | 5,585 | 5,612 | 250,600 |
| 2023/08/29 | 5,630 | 5,660 | 5,596 | 5,611 | 95,200 |
| 2023/08/28 | 5,570 | 5,619 | 5,539 | 5,615 | 172,100 |
| 2023/08/25 | 5,537 | 5,559 | 5,484 | 5,541 | 188,300 |
| 2023/08/24 | 5,645 | 5,650 | 5,566 | 5,626 | 245,800 |
| 2023/08/23 | 5,451 | 5,593 | 5,433 | 5,593 | 284,000 |
| 2023/08/22 | 5,523 | 5,572 | 5,493 | 5,548 | 194,500 |
| 2023/08/21 | 5,471 | 5,494 | 5,420 | 5,459 | 158,400 |
| 2023/08/18 | 5,469 | 5,513 | 5,425 | 5,455 | 208,900 |
| 2023/08/17 | 5,518 | 5,546 | 5,418 | 5,541 | 341,200 |
| 2023/08/16 | 5,600 | 5,629 | 5,496 | 5,516 | 332,800 |
| 2023/08/15 | 5,722 | 5,797 | 5,690 | 5,697 | 318,600 |
| 2023/08/14 | 5,817 | 5,841 | 5,672 | 5,685 | 359,700 |
| 2023/08/10 | 5,900 | 5,900 | 5,738 | 5,862 | 462,900 |
| 2023/08/09 | 5,605 | 6,100 | 5,567 | 5,908 | 779,000 |
| 2023/08/08 | 5,951 | 6,020 | 5,850 | 5,865 | 404,700 |
| 2023/08/07 | 5,910 | 5,976 | 5,884 | 5,974 | 174,900 |
| 2023/08/04 | 5,850 | 5,979 | 5,850 | 5,967 | 234,100 |
| 2023/08/03 | 5,922 | 5,961 | 5,874 | 5,914 | 234,800 |
| 2023/08/02 | 6,057 | 6,086 | 5,991 | 6,022 | 216,900 |
| 2023/08/01 | 6,071 | 6,136 | 6,046 | 6,125 | 221,700 |
| 2023/07/31 | 6,078 | 6,123 | 6,009 | 6,095 | 384,200 |
| 2023/07/28 | 5,984 | 6,039 | 5,891 | 5,989 | 360,400 |
| 2023/07/27 | 5,917 | 6,049 | 5,870 | 6,038 | 344,500 |
| 2023/07/26 | 6,053 | 6,078 | 6,022 | 6,036 | 214,300 |
| 2023/07/25 | 6,133 | 6,138 | 6,011 | 6,039 | 243,500 |
| 2023/07/24 | 6,111 | 6,147 | 6,047 | 6,113 | 243,700 |
| 2023/07/21 | 6,074 | 6,115 | 5,992 | 6,024 | 392,700 |
| 2023/07/20 | 6,210 | 6,248 | 6,174 | 6,174 | 382,800 |
| 2023/07/19 | 6,213 | 6,242 | 6,167 | 6,232 | 428,300 |
| 2023/07/18 | 6,075 | 6,157 | 6,060 | 6,114 | 250,100 |
| 2023/07/14 | 6,050 | 6,091 | 5,996 | 6,070 | 343,600 |
| 2023/07/13 | 5,927 | 6,018 | 5,871 | 6,016 | 404,900 |
| 2023/07/12 | 5,928 | 5,942 | 5,853 | 5,865 | 304,400 |
| 2023/07/11 | 5,937 | 5,937 | 5,863 | 5,910 | 251,200 |
| 2023/07/10 | 5,856 | 5,875 | 5,821 | 5,837 | 236,700 |
| 2023/07/07 | 5,830 | 5,937 | 5,814 | 5,847 | 224,500 |
| 2023/07/06 | 5,850 | 5,923 | 5,830 | 5,894 | 264,600 |
| 2023/07/05 | 6,080 | 6,091 | 5,958 | 5,972 | 335,900 |
| 2023/07/04 | 6,124 | 6,166 | 6,096 | 6,117 | 282,100 |