アルチザネットワークス(6778)の株価時系列情報
アルチザネットワークス(6778)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 |
---|---|---|---|---|---|
2024/03/28 | 652 | 659 | 650 | 655 | 15,000 |
2024/03/27 | 652 | 653 | 649 | 651 | 9,900 |
2024/03/26 | 655 | 655 | 650 | 651 | 14,100 |
2024/03/25 | 654 | 658 | 650 | 655 | 22,800 |
2024/03/22 | 649 | 653 | 645 | 651 | 18,900 |
2024/03/21 | 645 | 649 | 642 | 647 | 18,200 |
2024/03/19 | 643 | 647 | 641 | 641 | 17,300 |
2024/03/18 | 645 | 648 | 637 | 644 | 53,000 |
2024/03/15 | 649 | 650 | 643 | 645 | 34,100 |
2024/03/14 | 660 | 667 | 648 | 654 | 82,800 |
2024/03/13 | 679 | 679 | 663 | 669 | 52,700 |
2024/03/12 | 665 | 676 | 664 | 675 | 9,600 |
2024/03/11 | 675 | 684 | 667 | 667 | 30,300 |
2024/03/08 | 669 | 687 | 669 | 687 | 28,100 |
2024/03/07 | 689 | 691 | 666 | 677 | 71,300 |
2024/03/06 | 682 | 694 | 682 | 686 | 35,700 |
2024/03/05 | 692 | 692 | 663 | 687 | 34,500 |
2024/03/04 | 706 | 707 | 687 | 692 | 23,700 |
2024/03/01 | 717 | 717 | 701 | 705 | 45,600 |
2024/02/29 | 705 | 719 | 705 | 710 | 20,400 |
2024/02/28 | 705 | 735 | 705 | 709 | 67,600 |
2024/02/27 | 680 | 702 | 680 | 698 | 36,200 |
2024/02/26 | 672 | 682 | 671 | 678 | 20,500 |
2024/02/22 | 670 | 672 | 666 | 672 | 11,000 |
2024/02/21 | 676 | 676 | 669 | 672 | 12,900 |
2024/02/20 | 673 | 679 | 672 | 677 | 10,500 |
2024/02/19 | 662 | 673 | 661 | 673 | 14,600 |
2024/02/16 | 657 | 667 | 657 | 660 | 24,600 |
2024/02/15 | 668 | 668 | 663 | 665 | 16,700 |
2024/02/14 | 670 | 671 | 667 | 670 | 8,400 |
2024/02/13 | 677 | 677 | 669 | 670 | 13,100 |
2024/02/09 | 675 | 679 | 672 | 674 | 9,500 |
2024/02/08 | 670 | 675 | 665 | 671 | 31,500 |
2024/02/07 | 677 | 677 | 673 | 676 | 5,400 |
2024/02/06 | 676 | 681 | 676 | 679 | 4,600 |
2024/02/05 | 675 | 682 | 675 | 678 | 11,600 |
2024/02/02 | 672 | 678 | 672 | 678 | 9,300 |
2024/02/01 | 682 | 682 | 671 | 675 | 19,200 |
2024/01/31 | 692 | 695 | 683 | 688 | 16,300 |
2024/01/30 | 686 | 695 | 680 | 692 | 26,100 |
2024/01/29 | 684 | 685 | 680 | 680 | 6,100 |
2024/01/26 | 674 | 681 | 672 | 680 | 7,700 |
2024/01/25 | 680 | 680 | 677 | 678 | 6,500 |
2024/01/24 | 676 | 677 | 672 | 677 | 17,300 |
2024/01/23 | 674 | 678 | 671 | 675 | 13,900 |
2024/01/22 | 675 | 677 | 670 | 674 | 18,800 |
2024/01/19 | 656 | 670 | 656 | 670 | 13,400 |
2024/01/18 | 655 | 664 | 655 | 656 | 17,100 |
2024/01/17 | 671 | 675 | 656 | 657 | 58,500 |
2024/01/16 | 679 | 684 | 674 | 674 | 30,800 |
2024/01/15 | 687 | 693 | 680 | 683 | 42,700 |
2024/01/12 | 692 | 692 | 681 | 689 | 26,000 |
2024/01/11 | 697 | 697 | 688 | 688 | 13,100 |
2024/01/10 | 692 | 696 | 690 | 695 | 14,000 |
2024/01/09 | 691 | 700 | 688 | 691 | 15,400 |
2024/01/05 | 691 | 693 | 686 | 691 | 12,400 |
2024/01/04 | 680 | 692 | 675 | 691 | 31,600 |
2023/12/29 | 675 | 684 | 675 | 681 | 16,800 |
2023/12/28 | 660 | 675 | 657 | 675 | 33,700 |
2023/12/27 | 653 | 660 | 649 | 660 | 76,900 |
2023/12/26 | 655 | 662 | 648 | 653 | 74,900 |
2023/12/25 | 677 | 677 | 649 | 655 | 76,300 |
2023/12/22 | 682 | 685 | 672 | 672 | 39,700 |
2023/12/21 | 681 | 691 | 679 | 688 | 48,900 |
2023/12/20 | 675 | 687 | 675 | 681 | 33,800 |
2023/12/19 | 677 | 682 | 675 | 675 | 22,600 |
2023/12/18 | 687 | 688 | 676 | 681 | 35,000 |
2023/12/15 | 690 | 693 | 685 | 690 | 26,900 |
2023/12/14 | 698 | 698 | 687 | 687 | 27,200 |
2023/12/13 | 696 | 704 | 693 | 698 | 36,800 |
2023/12/12 | 712 | 712 | 693 | 700 | 44,500 |
2023/12/11 | 698 | 715 | 698 | 708 | 88,000 |
2023/12/08 | 716 | 729 | 707 | 718 | 72,300 |
2023/12/07 | 722 | 740 | 710 | 730 | 74,800 |
2023/12/06 | 720 | 720 | 714 | 718 | 18,500 |
2023/12/05 | 715 | 720 | 711 | 711 | 14,200 |
2023/12/04 | 718 | 722 | 714 | 715 | 16,800 |
2023/12/01 | 718 | 722 | 715 | 718 | 13,500 |
2023/11/30 | 714 | 723 | 713 | 723 | 31,100 |
2023/11/29 | 716 | 718 | 710 | 714 | 11,100 |
2023/11/28 | 717 | 717 | 709 | 715 | 17,400 |
2023/11/27 | 716 | 719 | 710 | 715 | 17,100 |
2023/11/24 | 710 | 717 | 709 | 713 | 17,500 |
2023/11/22 | 698 | 709 | 698 | 709 | 33,800 |
2023/11/21 | 700 | 711 | 700 | 706 | 21,700 |
2023/11/20 | 706 | 718 | 706 | 710 | 15,200 |
2023/11/17 | 711 | 715 | 708 | 714 | 11,600 |
2023/11/16 | 715 | 725 | 713 | 714 | 47,800 |
2023/11/15 | 717 | 729 | 710 | 718 | 66,500 |
2023/11/14 | 722 | 726 | 713 | 717 | 14,500 |
2023/11/13 | 723 | 724 | 712 | 720 | 16,200 |
2023/11/10 | 729 | 729 | 714 | 720 | 7,700 |
2023/11/09 | 720 | 730 | 720 | 730 | 12,400 |
2023/11/08 | 732 | 732 | 714 | 720 | 32,200 |
2023/11/07 | 724 | 731 | 711 | 726 | 25,300 |
2023/11/06 | 700 | 726 | 700 | 723 | 76,800 |
2023/11/02 | 686 | 699 | 686 | 696 | 30,200 |
2023/11/01 | 691 | 691 | 683 | 684 | 12,100 |
2023/10/31 | 670 | 686 | 668 | 681 | 26,400 |
2023/10/30 | 675 | 679 | 668 | 672 | 10,700 |
2023/10/27 | 667 | 679 | 667 | 679 | 13,800 |
2023/10/26 | 677 | 677 | 670 | 671 | 15,900 |
2023/10/25 | 679 | 687 | 677 | 678 | 19,600 |
2023/10/24 | 671 | 680 | 664 | 677 | 35,200 |
2023/10/23 | 693 | 693 | 674 | 679 | 36,000 |
2023/10/20 | 687 | 694 | 684 | 693 | 10,900 |
2023/10/19 | 691 | 696 | 689 | 692 | 13,700 |
2023/10/18 | 686 | 702 | 686 | 702 | 28,200 |
2023/10/17 | 684 | 696 | 680 | 687 | 35,100 |
2023/10/16 | 692 | 692 | 676 | 678 | 62,300 |
2023/10/13 | 705 | 705 | 694 | 694 | 27,500 |
2023/10/12 | 702 | 711 | 702 | 709 | 12,600 |
2023/10/11 | 712 | 712 | 703 | 707 | 14,100 |
2023/10/10 | 702 | 712 | 697 | 712 | 34,200 |
2023/10/06 | 695 | 705 | 688 | 693 | 58,200 |
2023/10/05 | 692 | 710 | 692 | 710 | 35,200 |
2023/10/04 | 700 | 703 | 691 | 692 | 77,800 |
2023/10/03 | 719 | 723 | 706 | 706 | 52,600 |
2023/10/02 | 716 | 726 | 716 | 720 | 30,200 |
2023/09/29 | 731 | 731 | 715 | 715 | 54,100 |
2023/09/28 | 729 | 739 | 727 | 731 | 35,600 |
2023/09/27 | 735 | 735 | 723 | 729 | 35,100 |
2023/09/26 | 736 | 737 | 730 | 730 | 44,900 |
2023/09/25 | 721 | 740 | 721 | 733 | 53,500 |
2023/09/22 | 722 | 730 | 713 | 721 | 52,800 |
2023/09/21 | 744 | 744 | 715 | 722 | 138,600 |
2023/09/20 | 745 | 757 | 738 | 738 | 54,300 |
2023/09/19 | 765 | 779 | 742 | 748 | 117,100 |
2023/09/15 | 778 | 778 | 759 | 765 | 134,700 |
2023/09/14 | 790 | 790 | 721 | 777 | 427,000 |
2023/09/13 | 872 | 875 | 868 | 869 | 35,300 |
2023/09/12 | 854 | 872 | 854 | 872 | 52,700 |
2023/09/11 | 873 | 873 | 849 | 853 | 116,800 |
2023/09/08 | 883 | 889 | 860 | 869 | 124,300 |
2023/09/07 | 897 | 898 | 889 | 889 | 36,000 |
2023/09/06 | 891 | 903 | 891 | 897 | 35,900 |
2023/09/05 | 891 | 899 | 880 | 896 | 66,300 |
2023/09/04 | 895 | 895 | 886 | 891 | 28,700 |
2023/09/01 | 890 | 897 | 885 | 891 | 30,000 |
2023/08/31 | 900 | 900 | 895 | 898 | 10,900 |
2023/08/30 | 900 | 903 | 895 | 899 | 29,800 |
2023/08/29 | 898 | 901 | 895 | 899 | 11,900 |
2023/08/28 | 893 | 901 | 893 | 898 | 19,300 |
2023/08/25 | 885 | 894 | 883 | 891 | 13,800 |
2023/08/24 | 891 | 894 | 889 | 894 | 11,800 |
2023/08/23 | 878 | 890 | 877 | 889 | 23,200 |
2023/08/22 | 881 | 885 | 877 | 877 | 18,900 |
2023/08/21 | 872 | 882 | 872 | 881 | 14,500 |
2023/08/18 | 881 | 885 | 873 | 875 | 27,100 |
2023/08/17 | 888 | 888 | 871 | 881 | 47,300 |
2023/08/16 | 901 | 901 | 886 | 890 | 34,100 |
2023/08/15 | 914 | 914 | 898 | 903 | 42,300 |
2023/08/14 | 925 | 925 | 908 | 910 | 31,800 |
2023/08/10 | 914 | 926 | 913 | 926 | 27,000 |
2023/08/09 | 911 | 921 | 911 | 920 | 22,000 |
2023/08/08 | 920 | 920 | 911 | 914 | 16,200 |
2023/08/07 | 915 | 920 | 905 | 920 | 28,500 |
2023/08/04 | 918 | 920 | 912 | 918 | 25,300 |
2023/08/03 | 931 | 931 | 917 | 919 | 45,900 |
2023/08/02 | 943 | 946 | 936 | 937 | 39,700 |
2023/08/01 | 943 | 952 | 942 | 943 | 34,000 |
2023/07/31 | 940 | 949 | 935 | 943 | 43,500 |
2023/07/28 | 931 | 940 | 924 | 936 | 125,000 |
2023/07/27 | 972 | 974 | 964 | 970 | 138,200 |
2023/07/26 | 971 | 977 | 966 | 973 | 54,000 |
2023/07/25 | 966 | 974 | 964 | 971 | 62,200 |
2023/07/24 | 960 | 967 | 960 | 961 | 56,000 |
2023/07/21 | 964 | 964 | 953 | 959 | 69,300 |
2023/07/20 | 962 | 968 | 957 | 966 | 43,100 |
2023/07/19 | 962 | 967 | 958 | 962 | 67,000 |
2023/07/18 | 954 | 962 | 954 | 961 | 22,800 |
2023/07/14 | 956 | 957 | 946 | 954 | 39,700 |
2023/07/13 | 956 | 961 | 953 | 955 | 40,400 |
2023/07/12 | 964 | 965 | 955 | 958 | 45,700 |
2023/07/11 | 978 | 979 | 965 | 968 | 49,900 |
2023/07/10 | 980 | 984 | 972 | 974 | 52,500 |
2023/07/07 | 972 | 981 | 965 | 980 | 42,700 |
2023/07/06 | 978 | 978 | 968 | 969 | 32,100 |
2023/07/05 | 966 | 978 | 965 | 978 | 45,000 |
2023/07/04 | 967 | 969 | 959 | 966 | 35,500 |
2023/07/03 | 974 | 986 | 964 | 969 | 69,500 |
2023/06/30 | 943 | 963 | 941 | 963 | 40,900 |
2023/06/29 | 942 | 951 | 942 | 942 | 27,900 |
2023/06/28 | 941 | 941 | 932 | 939 | 17,000 |
2023/06/27 | 936 | 936 | 928 | 933 | 26,100 |
2023/06/26 | 936 | 942 | 934 | 935 | 16,300 |
2023/06/23 | 948 | 948 | 932 | 934 | 60,900 |
2023/06/22 | 948 | 950 | 942 | 943 | 33,100 |
2023/06/21 | 940 | 949 | 938 | 949 | 38,900 |
2023/06/20 | 944 | 945 | 936 | 939 | 49,600 |
2023/06/19 | 953 | 953 | 940 | 944 | 38,800 |
2023/06/16 | 942 | 959 | 940 | 953 | 68,600 |
2023/06/15 | 945 | 954 | 937 | 937 | 49,900 |
2023/06/14 | 948 | 961 | 937 | 937 | 51,800 |
2023/06/13 | 939 | 962 | 939 | 945 | 85,200 |
2023/06/12 | 918 | 944 | 917 | 930 | 94,700 |
2023/06/09 | 910 | 924 | 908 | 914 | 275,500 |
2023/06/08 | 961 | 973 | 951 | 962 | 82,100 |
2023/06/07 | 975 | 979 | 967 | 968 | 35,300 |
2023/06/06 | 966 | 982 | 962 | 977 | 42,500 |