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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 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 |