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

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
2026/06/26 10,250 10,700 10,200 10,215 768,200
2026/06/25 10,380 10,595 10,240 10,415 539,600
2026/06/24 9,858 10,150 9,838 9,927 829,800
2026/06/23 10,510 10,510 9,819 9,929 883,500
2026/06/22 10,245 10,500 10,130 10,290 534,200
2026/06/19 10,495 10,730 10,200 10,255 797,500
2026/06/18 9,450 10,235 9,425 10,045 824,100
2026/06/17 8,877 9,402 8,877 9,356 499,700
2026/06/16 9,300 9,368 9,018 9,018 522,800
2026/06/15 9,200 9,294 9,076 9,257 443,300
2026/06/12 8,635 8,971 8,626 8,827 571,700
2026/06/11 8,070 8,312 7,925 8,236 459,900
2026/06/10 8,272 8,373 8,136 8,213 389,600
2026/06/09 8,323 8,386 8,056 8,322 467,500
2026/06/08 8,129 8,351 8,067 8,173 627,800
2026/06/05 8,632 8,982 8,581 8,829 585,800
2026/06/04 9,035 9,242 9,011 9,080 387,200
2026/06/03 9,174 9,370 9,012 9,185 498,200
2026/06/02 8,850 8,930 8,538 8,913 606,400
2026/06/01 9,220 9,299 8,835 8,972 788,100
2026/05/29 9,910 9,942 9,504 9,504 753,000
2026/05/28 9,563 9,879 9,477 9,800 685,800
2026/05/27 9,799 10,025 9,713 9,713 809,000
2026/05/26 9,802 9,950 9,427 9,587 635,200
2026/05/25 9,613 9,738 9,587 9,699 579,800
2026/05/22 9,349 9,588 9,341 9,396 519,600
2026/05/21 9,205 9,346 9,060 9,199 522,200
2026/05/20 9,183 9,183 8,836 8,905 632,500
2026/05/19 9,557 9,620 9,158 9,234 592,500
2026/05/18 9,601 9,665 9,320 9,608 556,000
2026/05/15 10,065 10,170 9,358 9,486 812,100
2026/05/14 10,380 10,380 10,020 10,030 720,800
2026/05/13 10,190 11,125 10,185 10,440 1,325,800
2026/05/12 11,115 11,420 10,880 11,320 778,800
2026/05/11 10,900 10,975 10,710 10,815 343,100
2026/05/08 10,240 10,600 10,230 10,600 331,600
2026/05/07 10,355 10,705 10,260 10,485 518,600
2026/05/01 9,912 9,968 9,803 9,822 174,500
2026/04/30 10,020 10,130 9,712 9,762 326,000
2026/04/28 10,025 10,170 9,996 10,090 297,200
2026/04/27 9,923 10,125 9,813 10,100 318,900
2026/04/24 9,929 9,960 9,773 9,773 271,700
2026/04/23 9,966 10,030 9,492 9,629 283,800
2026/04/22 9,777 9,970 9,724 9,866 343,600
2026/04/21 9,815 9,914 9,720 9,785 254,800
2026/04/20 9,864 9,864 9,680 9,758 296,300
2026/04/17 9,951 9,951 9,692 9,715 234,400
2026/04/16 9,981 10,050 9,870 9,951 266,600
2026/04/15 10,120 10,120 9,803 9,851 351,800
2026/04/14 10,220 10,240 9,996 9,996 274,500
2026/04/13 9,868 9,991 9,829 9,878 305,600
2026/04/10 9,721 9,908 9,706 9,891 352,300
2026/04/09 9,623 9,623 9,505 9,571 280,200
2026/04/08 9,669 9,782 9,502 9,705 432,400
2026/04/07 9,098 9,181 8,803 8,919 388,500
2026/04/06 8,780 9,003 8,750 8,859 297,400
2026/04/03 8,747 8,819 8,646 8,741 284,400
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

このページの先頭へ