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 |
|---|---|---|---|---|---|
| 2026/03/27 | 9,025 | 9,078 | 8,795 | 8,915 | 293,400 |
| 2026/03/26 | 9,190 | 9,337 | 9,111 | 9,195 | 154,200 |
| 2026/03/25 | 9,254 | 9,371 | 9,187 | 9,311 | 330,600 |
| 2026/03/24 | 9,024 | 9,111 | 8,704 | 8,863 | 276,300 |
| 2026/03/23 | 8,722 | 8,872 | 8,590 | 8,647 | 380,300 |
| 2026/03/19 | 9,260 | 9,304 | 9,142 | 9,172 | 388,800 |
| 2026/03/18 | 9,493 | 9,591 | 9,343 | 9,560 | 292,000 |
| 2026/03/17 | 9,444 | 9,522 | 9,180 | 9,193 | 323,500 |
| 2026/03/16 | 9,126 | 9,299 | 9,097 | 9,195 | 188,700 |
| 2026/03/13 | 8,963 | 9,234 | 8,945 | 9,138 | 313,600 |
| 2026/03/12 | 9,471 | 9,581 | 9,202 | 9,259 | 345,300 |
| 2026/03/11 | 9,700 | 9,861 | 9,621 | 9,621 | 266,800 |
| 2026/03/10 | 9,457 | 9,627 | 9,421 | 9,579 | 347,000 |
| 2026/03/09 | 9,653 | 9,953 | 8,775 | 9,054 | 593,800 |
| 2026/03/06 | 9,700 | 9,888 | 9,590 | 9,803 | 278,200 |
| 2026/03/05 | 10,210 | 10,340 | 9,808 | 9,897 | 362,900 |
| 2026/03/04 | 9,696 | 10,095 | 9,474 | 9,760 | 524,300 |
| 2026/03/03 | 10,490 | 10,665 | 10,150 | 10,180 | 360,500 |
| 2026/03/02 | 10,215 | 10,550 | 10,145 | 10,515 | 288,200 |
| 2026/02/27 | 10,235 | 10,490 | 10,220 | 10,480 | 442,400 |
| 2026/02/26 | 10,985 | 10,990 | 10,470 | 10,600 | 469,600 |
| 2026/02/25 | 10,880 | 11,090 | 10,795 | 10,855 | 349,600 |
| 2026/02/24 | 10,520 | 10,690 | 10,400 | 10,595 | 233,700 |
| 2026/02/20 | 10,190 | 10,520 | 10,185 | 10,410 | 307,100 |
| 2026/02/19 | 10,165 | 10,405 | 10,135 | 10,360 | 392,700 |
| 2026/02/18 | 10,150 | 10,150 | 9,901 | 10,030 | 431,200 |
| 2026/02/17 | 10,200 | 10,380 | 10,040 | 10,070 | 368,000 |
| 2026/02/16 | 11,075 | 11,075 | 10,140 | 10,140 | 654,400 |
| 2026/02/13 | 9,999 | 10,575 | 9,803 | 10,485 | 1,261,700 |
| 2026/02/12 | 10,320 | 10,320 | 10,320 | 10,320 | 275,700 |
| 2026/02/10 | 8,748 | 8,877 | 8,700 | 8,817 | 293,500 |
| 2026/02/09 | 8,691 | 8,725 | 8,489 | 8,685 | 300,900 |
| 2026/02/06 | 8,200 | 8,373 | 8,137 | 8,241 | 272,100 |
| 2026/02/05 | 8,447 | 8,521 | 8,117 | 8,240 | 487,700 |
| 2026/02/04 | 8,451 | 8,603 | 8,386 | 8,525 | 352,700 |
| 2026/02/03 | 8,277 | 8,537 | 8,209 | 8,537 | 428,600 |
| 2026/02/02 | 8,261 | 8,320 | 8,058 | 8,127 | 401,800 |
| 2026/01/30 | 8,238 | 8,314 | 8,130 | 8,300 | 437,500 |
| 2026/01/29 | 8,450 | 8,546 | 8,084 | 8,213 | 1,309,900 |
| 2026/01/28 | 8,240 | 8,375 | 8,177 | 8,355 | 342,700 |
| 2026/01/27 | 8,085 | 8,286 | 8,068 | 8,240 | 220,300 |
| 2026/01/26 | 8,112 | 8,231 | 8,051 | 8,091 | 340,000 |
| 2026/01/23 | 8,411 | 8,448 | 8,298 | 8,311 | 307,500 |
| 2026/01/22 | 8,355 | 8,463 | 8,260 | 8,439 | 447,000 |
| 2026/01/21 | 7,948 | 8,193 | 7,941 | 8,154 | 299,700 |
| 2026/01/20 | 8,250 | 8,278 | 8,015 | 8,098 | 301,500 |
| 2026/01/19 | 8,220 | 8,296 | 8,118 | 8,257 | 208,600 |
| 2026/01/16 | 8,160 | 8,354 | 8,115 | 8,280 | 425,800 |
| 2026/01/15 | 7,894 | 8,036 | 7,844 | 8,036 | 412,400 |
| 2026/01/14 | 7,905 | 8,034 | 7,894 | 7,972 | 453,300 |
| 2026/01/13 | 8,000 | 8,003 | 7,769 | 7,852 | 442,000 |
| 2026/01/09 | 7,578 | 7,624 | 7,504 | 7,565 | 288,300 |
| 2026/01/08 | 7,545 | 7,625 | 7,514 | 7,540 | 222,800 |
| 2026/01/07 | 7,631 | 7,686 | 7,539 | 7,581 | 330,600 |
| 2026/01/06 | 7,479 | 7,608 | 7,346 | 7,481 | 344,100 |
| 2026/01/05 | 7,209 | 7,290 | 7,156 | 7,290 | 266,900 |
| 2025/12/30 | 7,079 | 7,122 | 7,042 | 7,080 | 131,100 |
| 2025/12/29 | 7,141 | 7,175 | 7,093 | 7,098 | 125,600 |
| 2025/12/26 | 7,215 | 7,250 | 7,080 | 7,088 | 214,800 |
| 2025/12/25 | 7,050 | 7,215 | 7,011 | 7,200 | 200,600 |
| 2025/12/24 | 7,000 | 7,098 | 6,941 | 7,048 | 233,500 |
| 2025/12/23 | 6,897 | 6,974 | 6,850 | 6,973 | 208,000 |
| 2025/12/22 | 6,747 | 6,947 | 6,686 | 6,947 | 281,800 |
| 2025/12/19 | 6,605 | 6,650 | 6,536 | 6,647 | 306,500 |
| 2025/12/18 | 6,500 | 6,565 | 6,450 | 6,565 | 263,200 |
| 2025/12/17 | 6,555 | 6,656 | 6,533 | 6,621 | 176,400 |
| 2025/12/16 | 6,634 | 6,639 | 6,555 | 6,559 | 173,400 |
| 2025/12/15 | 6,700 | 6,749 | 6,570 | 6,681 | 253,100 |
| 2025/12/12 | 6,849 | 6,898 | 6,684 | 6,800 | 252,900 |
| 2025/12/11 | 6,981 | 6,999 | 6,797 | 6,800 | 153,300 |
| 2025/12/10 | 7,010 | 7,064 | 6,920 | 6,959 | 238,400 |
| 2025/12/09 | 6,943 | 6,970 | 6,890 | 6,966 | 416,300 |
| 2025/12/08 | 6,800 | 6,894 | 6,760 | 6,894 | 190,800 |
| 2025/12/05 | 6,722 | 6,831 | 6,711 | 6,789 | 180,800 |
| 2025/12/04 | 6,707 | 6,830 | 6,673 | 6,810 | 247,900 |
| 2025/12/03 | 6,737 | 6,816 | 6,707 | 6,707 | 195,400 |
| 2025/12/02 | 6,748 | 6,762 | 6,641 | 6,679 | 265,700 |
| 2025/12/01 | 6,757 | 6,774 | 6,624 | 6,689 | 207,600 |
| 2025/11/28 | 6,708 | 6,753 | 6,651 | 6,701 | 186,600 |
| 2025/11/27 | 6,655 | 6,760 | 6,649 | 6,729 | 323,800 |
| 2025/11/26 | 6,534 | 6,621 | 6,482 | 6,570 | 336,200 |
| 2025/11/25 | 6,484 | 6,550 | 6,388 | 6,406 | 300,000 |
| 2025/11/21 | 6,434 | 6,485 | 6,272 | 6,301 | 435,800 |
| 2025/11/20 | 6,742 | 6,858 | 6,624 | 6,679 | 307,200 |
| 2025/11/19 | 6,502 | 6,567 | 6,380 | 6,442 | 247,000 |
| 2025/11/18 | 6,738 | 6,759 | 6,502 | 6,502 | 465,700 |
| 2025/11/17 | 6,795 | 6,883 | 6,757 | 6,838 | 237,100 |
| 2025/11/14 | 6,789 | 6,904 | 6,734 | 6,797 | 290,400 |
| 2025/11/13 | 7,099 | 7,099 | 6,902 | 6,994 | 402,300 |
| 2025/11/12 | 6,927 | 7,295 | 6,705 | 7,170 | 976,100 |
| 2025/11/11 | 6,960 | 6,963 | 6,816 | 6,836 | 342,400 |
| 2025/11/10 | 6,859 | 6,938 | 6,785 | 6,860 | 239,900 |
| 2025/11/07 | 6,767 | 6,869 | 6,741 | 6,759 | 367,700 |
| 2025/11/06 | 6,914 | 6,938 | 6,831 | 6,872 | 298,700 |
| 2025/11/05 | 6,873 | 6,899 | 6,568 | 6,770 | 492,600 |
| 2025/11/04 | 7,050 | 7,194 | 7,023 | 7,023 | 453,500 |
| 2025/10/31 | 6,967 | 7,024 | 6,871 | 7,024 | 373,200 |
| 2025/10/30 | 6,888 | 6,975 | 6,856 | 6,904 | 221,500 |
| 2025/10/29 | 6,986 | 6,986 | 6,866 | 6,870 | 215,900 |
| 2025/10/28 | 7,035 | 7,096 | 6,858 | 6,905 | 372,400 |
| 2025/10/27 | 7,070 | 7,080 | 6,980 | 7,035 | 269,200 |
| 2025/10/24 | 6,840 | 6,978 | 6,760 | 6,970 | 339,400 |
| 2025/10/23 | 6,704 | 6,777 | 6,635 | 6,740 | 368,000 |
| 2025/10/22 | 6,779 | 6,854 | 6,718 | 6,827 | 245,200 |
| 2025/10/21 | 6,916 | 6,953 | 6,797 | 6,842 | 249,300 |
| 2025/10/20 | 6,851 | 6,873 | 6,764 | 6,854 | 216,300 |
| 2025/10/17 | 6,769 | 6,773 | 6,631 | 6,680 | 375,400 |
| 2025/10/16 | 6,830 | 6,858 | 6,703 | 6,774 | 321,700 |
| 2025/10/15 | 6,568 | 6,685 | 6,550 | 6,637 | 328,800 |
| 2025/10/14 | 6,588 | 6,777 | 6,509 | 6,531 | 563,400 |
| 2025/10/10 | 6,852 | 6,861 | 6,666 | 6,688 | 457,900 |
| 2025/10/09 | 6,735 | 6,957 | 6,713 | 6,892 | 593,400 |
| 2025/10/08 | 6,527 | 6,627 | 6,507 | 6,589 | 230,500 |
| 2025/10/07 | 6,750 | 6,768 | 6,592 | 6,627 | 306,900 |
| 2025/10/06 | 6,740 | 6,740 | 6,621 | 6,680 | 379,500 |
| 2025/10/03 | 6,573 | 6,612 | 6,523 | 6,578 | 271,700 |
| 2025/10/02 | 6,339 | 6,572 | 6,325 | 6,567 | 391,000 |
| 2025/10/01 | 6,432 | 6,437 | 6,253 | 6,267 | 307,400 |
| 2025/09/30 | 6,466 | 6,567 | 6,431 | 6,449 | 315,800 |
| 2025/09/29 | 6,427 | 6,499 | 6,422 | 6,462 | 313,600 |
| 2025/09/26 | 6,622 | 6,650 | 6,392 | 6,424 | 524,700 |
| 2025/09/25 | 6,607 | 6,730 | 6,600 | 6,701 | 292,700 |
| 2025/09/24 | 6,660 | 6,695 | 6,575 | 6,670 | 339,600 |
| 2025/09/22 | 6,702 | 6,811 | 6,670 | 6,714 | 532,400 |
| 2025/09/19 | 6,856 | 6,880 | 6,513 | 6,668 | 578,400 |
| 2025/09/18 | 6,499 | 6,790 | 6,445 | 6,682 | 544,600 |
| 2025/09/17 | 6,480 | 6,567 | 6,456 | 6,456 | 337,200 |
| 2025/09/16 | 6,499 | 6,636 | 6,499 | 6,535 | 390,700 |
| 2025/09/12 | 6,426 | 6,582 | 6,404 | 6,447 | 353,900 |
| 2025/09/11 | 6,378 | 6,526 | 6,352 | 6,445 | 340,600 |
| 2025/09/10 | 6,359 | 6,425 | 6,312 | 6,339 | 267,700 |
| 2025/09/09 | 6,410 | 6,528 | 6,366 | 6,381 | 616,000 |
| 2025/09/08 | 6,384 | 6,400 | 6,295 | 6,330 | 439,800 |
| 2025/09/05 | 6,118 | 6,385 | 5,999 | 6,350 | 692,400 |
| 2025/09/04 | 5,900 | 5,955 | 5,891 | 5,940 | 228,000 |
| 2025/09/03 | 5,890 | 5,948 | 5,876 | 5,899 | 304,400 |
| 2025/09/02 | 5,980 | 5,997 | 5,872 | 5,892 | 245,300 |
| 2025/09/01 | 6,011 | 6,030 | 5,847 | 5,905 | 317,000 |
| 2025/08/29 | 6,150 | 6,164 | 6,024 | 6,031 | 303,400 |
| 2025/08/28 | 6,016 | 6,076 | 6,002 | 6,053 | 208,500 |
| 2025/08/27 | 6,062 | 6,078 | 5,996 | 6,019 | 219,500 |
| 2025/08/26 | 6,088 | 6,100 | 6,016 | 6,050 | 243,500 |
| 2025/08/25 | 6,256 | 6,314 | 6,079 | 6,125 | 449,900 |
| 2025/08/22 | 6,050 | 6,181 | 5,983 | 6,156 | 405,700 |
| 2025/08/21 | 5,999 | 6,079 | 5,946 | 6,032 | 251,400 |
| 2025/08/20 | 6,112 | 6,198 | 6,023 | 6,023 | 397,600 |
| 2025/08/19 | 6,170 | 6,215 | 6,115 | 6,143 | 366,200 |
| 2025/08/18 | 6,170 | 6,193 | 6,090 | 6,149 | 423,600 |
| 2025/08/15 | 6,110 | 6,219 | 6,067 | 6,171 | 761,700 |
| 2025/08/14 | 6,270 | 6,385 | 6,049 | 6,049 | 1,192,200 |
| 2025/08/13 | 5,595 | 5,636 | 5,509 | 5,619 | 459,800 |
| 2025/08/12 | 5,549 | 5,581 | 5,495 | 5,495 | 416,300 |
| 2025/08/08 | 5,470 | 5,587 | 5,434 | 5,535 | 360,900 |
| 2025/08/07 | 5,446 | 5,514 | 5,409 | 5,468 | 221,100 |
| 2025/08/06 | 5,461 | 5,522 | 5,455 | 5,499 | 248,400 |
| 2025/08/05 | 5,530 | 5,535 | 5,459 | 5,510 | 258,100 |
| 2025/08/04 | 5,360 | 5,465 | 5,360 | 5,445 | 334,600 |
| 2025/08/01 | 5,507 | 5,580 | 5,403 | 5,544 | 566,900 |
| 2025/07/31 | 5,504 | 5,618 | 5,485 | 5,607 | 326,700 |
| 2025/07/30 | 5,402 | 5,509 | 5,402 | 5,508 | 244,000 |
| 2025/07/29 | 5,551 | 5,590 | 5,474 | 5,474 | 285,100 |
| 2025/07/28 | 5,504 | 5,620 | 5,500 | 5,590 | 535,100 |
| 2025/07/25 | 5,581 | 5,581 | 5,520 | 5,570 | 457,000 |
| 2025/07/24 | 5,619 | 5,670 | 5,537 | 5,617 | 585,600 |
| 2025/07/23 | 5,520 | 5,612 | 5,468 | 5,591 | 614,000 |
| 2025/07/22 | 5,393 | 5,448 | 5,363 | 5,404 | 333,900 |
| 2025/07/18 | 5,367 | 5,415 | 5,341 | 5,398 | 269,600 |
| 2025/07/17 | 5,268 | 5,390 | 5,240 | 5,390 | 452,100 |
| 2025/07/16 | 5,392 | 5,512 | 5,363 | 5,364 | 507,600 |
| 2025/07/15 | 5,346 | 5,395 | 5,263 | 5,392 | 470,000 |
| 2025/07/14 | 5,358 | 5,395 | 5,325 | 5,363 | 349,200 |
| 2025/07/11 | 5,303 | 5,400 | 5,283 | 5,385 | 314,200 |
| 2025/07/10 | 5,305 | 5,314 | 5,250 | 5,279 | 277,500 |
| 2025/07/09 | 5,347 | 5,386 | 5,275 | 5,325 | 389,100 |
| 2025/07/08 | 5,218 | 5,301 | 5,211 | 5,275 | 309,900 |
| 2025/07/07 | 5,300 | 5,429 | 5,257 | 5,270 | 566,100 |
| 2025/07/04 | 5,398 | 5,419 | 5,323 | 5,325 | 337,400 |
| 2025/07/03 | 5,258 | 5,419 | 5,257 | 5,382 | 696,400 |
| 2025/07/02 | 5,206 | 5,246 | 5,173 | 5,233 | 330,800 |
| 2025/07/01 | 5,251 | 5,348 | 5,217 | 5,286 | 422,800 |
| 2025/06/30 | 5,250 | 5,367 | 5,247 | 5,306 | 540,100 |
| 2025/06/27 | 5,129 | 5,310 | 5,090 | 5,225 | 666,200 |
| 2025/06/26 | 5,101 | 5,194 | 5,084 | 5,163 | 508,300 |
| 2025/06/25 | 5,140 | 5,194 | 5,101 | 5,101 | 320,600 |
| 2025/06/24 | 5,066 | 5,144 | 5,038 | 5,063 | 363,700 |
| 2025/06/23 | 4,958 | 5,052 | 4,880 | 4,999 | 348,100 |
| 2025/06/20 | 5,001 | 5,075 | 4,990 | 5,001 | 313,200 |
| 2025/06/19 | 5,081 | 5,081 | 4,985 | 5,001 | 311,900 |
| 2025/06/18 | 5,051 | 5,117 | 5,050 | 5,117 | 264,500 |
| 2025/06/17 | 5,050 | 5,155 | 5,004 | 5,123 | 358,900 |
| 2025/06/16 | 4,985 | 5,012 | 4,960 | 4,995 | 261,900 |
| 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 |