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 |
|---|---|---|---|---|---|
| 2024/11/08 | 544 | 546 | 542 | 544 | 6,700 |
| 2024/11/07 | 538 | 544 | 537 | 543 | 7,200 |
| 2024/11/06 | 546 | 547 | 536 | 538 | 17,200 |
| 2024/11/05 | 553 | 553 | 541 | 541 | 9,300 |
| 2024/11/01 | 549 | 549 | 541 | 547 | 7,100 |
| 2024/10/31 | 546 | 552 | 543 | 548 | 6,100 |
| 2024/10/30 | 545 | 550 | 544 | 548 | 10,200 |
| 2024/10/29 | 539 | 547 | 539 | 546 | 12,100 |
| 2024/10/28 | 536 | 542 | 536 | 541 | 7,200 |
| 2024/10/25 | 544 | 544 | 536 | 536 | 27,900 |
| 2024/10/24 | 543 | 547 | 542 | 542 | 6,500 |
| 2024/10/23 | 551 | 551 | 543 | 543 | 18,400 |
| 2024/10/22 | 558 | 558 | 549 | 549 | 10,400 |
| 2024/10/21 | 560 | 560 | 553 | 553 | 13,700 |
| 2024/10/18 | 555 | 561 | 554 | 558 | 13,300 |
| 2024/10/17 | 553 | 559 | 553 | 555 | 10,600 |
| 2024/10/16 | 551 | 557 | 551 | 552 | 12,900 |
| 2024/10/15 | 555 | 558 | 550 | 552 | 16,900 |
| 2024/10/11 | 558 | 558 | 553 | 553 | 8,800 |
| 2024/10/10 | 561 | 561 | 553 | 554 | 25,900 |
| 2024/10/09 | 572 | 572 | 560 | 562 | 9,600 |
| 2024/10/08 | 568 | 574 | 565 | 565 | 11,200 |
| 2024/10/07 | 575 | 575 | 568 | 570 | 10,400 |
| 2024/10/04 | 580 | 580 | 570 | 571 | 10,300 |
| 2024/10/03 | 571 | 582 | 569 | 576 | 36,500 |
| 2024/10/02 | 572 | 572 | 566 | 567 | 8,000 |
| 2024/10/01 | 569 | 571 | 563 | 571 | 10,400 |
| 2024/09/30 | 561 | 570 | 561 | 565 | 18,900 |
| 2024/09/27 | 579 | 579 | 565 | 571 | 17,000 |
| 2024/09/26 | 567 | 585 | 567 | 578 | 34,500 |
| 2024/09/25 | 560 | 568 | 560 | 567 | 12,900 |
| 2024/09/24 | 572 | 574 | 556 | 561 | 34,600 |
| 2024/09/20 | 577 | 578 | 570 | 570 | 21,000 |
| 2024/09/19 | 591 | 591 | 570 | 577 | 38,800 |
| 2024/09/18 | 592 | 593 | 577 | 591 | 55,100 |
| 2024/09/17 | 590 | 593 | 570 | 588 | 118,900 |
| 2024/09/13 | 600 | 626 | 580 | 594 | 961,300 |
| 2024/09/12 | 540 | 542 | 530 | 530 | 14,900 |
| 2024/09/11 | 538 | 538 | 531 | 531 | 14,000 |
| 2024/09/10 | 551 | 552 | 538 | 540 | 5,100 |
| 2024/09/09 | 548 | 553 | 539 | 548 | 28,100 |
| 2024/09/06 | 553 | 555 | 550 | 550 | 5,300 |
| 2024/09/05 | 552 | 564 | 552 | 553 | 5,900 |
| 2024/09/04 | 572 | 573 | 551 | 552 | 15,400 |
| 2024/09/03 | 579 | 580 | 572 | 578 | 5,100 |
| 2024/09/02 | 580 | 582 | 576 | 578 | 3,200 |
| 2024/08/30 | 577 | 581 | 576 | 577 | 8,900 |
| 2024/08/29 | 572 | 578 | 572 | 572 | 9,600 |
| 2024/08/28 | 582 | 582 | 572 | 572 | 5,200 |
| 2024/08/27 | 568 | 580 | 568 | 580 | 35,900 |
| 2024/08/26 | 565 | 573 | 563 | 567 | 5,600 |
| 2024/08/23 | 566 | 566 | 561 | 563 | 3,300 |
| 2024/08/22 | 555 | 574 | 553 | 566 | 20,900 |
| 2024/08/21 | 545 | 553 | 544 | 553 | 8,300 |
| 2024/08/20 | 540 | 544 | 533 | 544 | 13,700 |
| 2024/08/19 | 540 | 540 | 534 | 535 | 14,200 |
| 2024/08/16 | 531 | 543 | 522 | 537 | 26,900 |
| 2024/08/15 | 518 | 526 | 518 | 526 | 23,700 |
| 2024/08/14 | 519 | 524 | 514 | 519 | 23,800 |
| 2024/08/13 | 517 | 525 | 512 | 518 | 22,100 |
| 2024/08/09 | 510 | 513 | 506 | 507 | 18,300 |
| 2024/08/08 | 503 | 511 | 500 | 506 | 24,200 |
| 2024/08/07 | 504 | 514 | 502 | 503 | 32,200 |
| 2024/08/06 | 503 | 548 | 501 | 507 | 100,500 |
| 2024/08/05 | 560 | 560 | 512 | 523 | 137,800 |
| 2024/08/02 | 579 | 579 | 570 | 570 | 37,200 |
| 2024/08/01 | 587 | 589 | 580 | 581 | 25,100 |
| 2024/07/31 | 599 | 603 | 586 | 595 | 28,200 |
| 2024/07/30 | 586 | 600 | 582 | 600 | 96,100 |
| 2024/07/29 | 586 | 595 | 583 | 586 | 127,500 |
| 2024/07/26 | 596 | 603 | 596 | 596 | 32,100 |
| 2024/07/25 | 609 | 610 | 596 | 596 | 57,000 |
| 2024/07/24 | 618 | 621 | 612 | 612 | 31,400 |
| 2024/07/23 | 614 | 621 | 612 | 614 | 28,700 |
| 2024/07/22 | 618 | 619 | 615 | 615 | 17,800 |
| 2024/07/19 | 622 | 622 | 618 | 618 | 17,900 |
| 2024/07/18 | 617 | 623 | 617 | 620 | 15,000 |
| 2024/07/17 | 620 | 620 | 615 | 619 | 10,500 |
| 2024/07/16 | 617 | 619 | 611 | 618 | 27,900 |
| 2024/07/12 | 606 | 614 | 606 | 612 | 30,600 |
| 2024/07/11 | 607 | 610 | 606 | 608 | 13,200 |
| 2024/07/10 | 611 | 611 | 607 | 611 | 24,800 |
| 2024/07/09 | 611 | 612 | 608 | 611 | 29,800 |
| 2024/07/08 | 610 | 610 | 607 | 609 | 15,300 |
| 2024/07/05 | 610 | 612 | 608 | 610 | 22,900 |
| 2024/07/04 | 610 | 610 | 608 | 609 | 10,300 |
| 2024/07/03 | 607 | 612 | 606 | 606 | 32,100 |
| 2024/07/02 | 600 | 607 | 600 | 605 | 23,800 |
| 2024/07/01 | 591 | 599 | 591 | 597 | 26,500 |
| 2024/06/28 | 589 | 594 | 588 | 591 | 42,500 |
| 2024/06/27 | 588 | 589 | 584 | 589 | 14,300 |
| 2024/06/26 | 593 | 593 | 581 | 583 | 32,200 |
| 2024/06/25 | 593 | 593 | 585 | 587 | 17,300 |
| 2024/06/24 | 583 | 589 | 583 | 589 | 28,100 |
| 2024/06/21 | 582 | 588 | 581 | 583 | 16,100 |
| 2024/06/20 | 580 | 583 | 578 | 581 | 15,400 |
| 2024/06/19 | 580 | 580 | 577 | 578 | 12,900 |
| 2024/06/18 | 572 | 579 | 571 | 578 | 14,100 |
| 2024/06/17 | 571 | 574 | 569 | 572 | 19,200 |
| 2024/06/14 | 567 | 575 | 564 | 571 | 97,000 |
| 2024/06/13 | 576 | 576 | 566 | 571 | 82,300 |
| 2024/06/12 | 579 | 585 | 573 | 576 | 93,000 |
| 2024/06/11 | 596 | 596 | 577 | 584 | 154,500 |
| 2024/06/10 | 604 | 617 | 585 | 593 | 209,700 |
| 2024/06/07 | 652 | 664 | 652 | 654 | 12,000 |
| 2024/06/06 | 667 | 668 | 655 | 658 | 15,800 |
| 2024/06/05 | 673 | 677 | 667 | 670 | 9,400 |
| 2024/06/04 | 678 | 680 | 673 | 676 | 8,600 |
| 2024/06/03 | 675 | 679 | 665 | 679 | 10,800 |
| 2024/05/31 | 666 | 673 | 666 | 670 | 7,000 |
| 2024/05/30 | 652 | 675 | 651 | 669 | 10,200 |
| 2024/05/29 | 681 | 684 | 658 | 659 | 19,600 |
| 2024/05/28 | 676 | 685 | 673 | 680 | 22,200 |
| 2024/05/27 | 673 | 678 | 668 | 673 | 15,500 |
| 2024/05/24 | 669 | 674 | 666 | 673 | 13,500 |
| 2024/05/23 | 669 | 671 | 666 | 671 | 13,000 |
| 2024/05/22 | 669 | 670 | 666 | 666 | 6,100 |
| 2024/05/21 | 667 | 669 | 664 | 669 | 15,500 |
| 2024/05/20 | 663 | 670 | 662 | 666 | 11,000 |
| 2024/05/17 | 656 | 664 | 650 | 664 | 9,800 |
| 2024/05/16 | 664 | 665 | 658 | 658 | 10,400 |
| 2024/05/15 | 664 | 670 | 664 | 666 | 10,300 |
| 2024/05/14 | 660 | 669 | 660 | 669 | 7,600 |
| 2024/05/13 | 659 | 665 | 657 | 663 | 12,300 |
| 2024/05/10 | 660 | 671 | 656 | 660 | 22,200 |
| 2024/05/09 | 657 | 660 | 657 | 658 | 6,500 |
| 2024/05/08 | 655 | 660 | 655 | 660 | 11,800 |
| 2024/05/07 | 651 | 655 | 651 | 654 | 5,200 |
| 2024/05/02 | 649 | 651 | 648 | 649 | 6,100 |
| 2024/05/01 | 646 | 651 | 646 | 651 | 10,400 |
| 2024/04/30 | 649 | 655 | 647 | 652 | 5,400 |
| 2024/04/26 | 654 | 654 | 645 | 646 | 19,500 |
| 2024/04/25 | 650 | 655 | 650 | 654 | 3,900 |
| 2024/04/24 | 654 | 654 | 650 | 653 | 5,000 |
| 2024/04/23 | 653 | 653 | 647 | 652 | 6,200 |
| 2024/04/22 | 650 | 650 | 644 | 650 | 3,000 |
| 2024/04/19 | 650 | 651 | 645 | 645 | 15,100 |
| 2024/04/18 | 651 | 653 | 646 | 650 | 2,700 |
| 2024/04/17 | 653 | 654 | 645 | 651 | 7,600 |
| 2024/04/16 | 647 | 653 | 645 | 653 | 8,400 |
| 2024/04/15 | 655 | 655 | 648 | 649 | 8,900 |
| 2024/04/12 | 653 | 656 | 651 | 655 | 5,300 |
| 2024/04/11 | 655 | 657 | 650 | 651 | 14,800 |
| 2024/04/10 | 658 | 660 | 655 | 655 | 8,100 |
| 2024/04/09 | 655 | 659 | 652 | 654 | 12,500 |
| 2024/04/08 | 653 | 655 | 651 | 652 | 3,800 |
| 2024/04/05 | 648 | 654 | 648 | 648 | 6,600 |
| 2024/04/04 | 653 | 656 | 649 | 651 | 9,200 |
| 2024/04/03 | 652 | 661 | 649 | 649 | 16,700 |
| 2024/04/02 | 666 | 666 | 656 | 657 | 8,900 |
| 2024/04/01 | 660 | 668 | 660 | 664 | 15,000 |
| 2024/03/29 | 655 | 660 | 653 | 659 | 11,400 |
| 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 |