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 |
|---|---|---|---|---|---|
| 2025/06/13 | 673 | 673 | 627 | 647 | 46,200 |
| 2025/06/12 | 661 | 674 | 661 | 668 | 31,300 |
| 2025/06/11 | 645 | 663 | 645 | 660 | 25,800 |
| 2025/06/10 | 640 | 645 | 637 | 645 | 11,100 |
| 2025/06/09 | 641 | 642 | 637 | 642 | 6,100 |
| 2025/06/06 | 631 | 634 | 628 | 634 | 2,400 |
| 2025/06/05 | 639 | 640 | 628 | 631 | 6,300 |
| 2025/06/04 | 636 | 642 | 633 | 638 | 5,400 |
| 2025/06/03 | 632 | 634 | 628 | 634 | 3,100 |
| 2025/06/02 | 634 | 636 | 630 | 630 | 7,100 |
| 2025/05/30 | 637 | 637 | 616 | 632 | 10,000 |
| 2025/05/29 | 640 | 645 | 633 | 637 | 7,100 |
| 2025/05/28 | 633 | 638 | 631 | 638 | 13,600 |
| 2025/05/27 | 625 | 630 | 623 | 630 | 5,900 |
| 2025/05/26 | 619 | 626 | 619 | 625 | 4,300 |
| 2025/05/23 | 624 | 624 | 612 | 618 | 7,600 |
| 2025/05/22 | 623 | 625 | 619 | 619 | 4,900 |
| 2025/05/21 | 624 | 625 | 619 | 619 | 8,000 |
| 2025/05/20 | 615 | 625 | 615 | 625 | 6,300 |
| 2025/05/19 | 618 | 618 | 613 | 615 | 3,200 |
| 2025/05/16 | 610 | 618 | 610 | 616 | 6,800 |
| 2025/05/15 | 624 | 627 | 619 | 619 | 4,500 |
| 2025/05/14 | 629 | 629 | 618 | 624 | 7,600 |
| 2025/05/13 | 621 | 630 | 621 | 627 | 17,500 |
| 2025/05/12 | 614 | 617 | 611 | 617 | 7,000 |
| 2025/05/09 | 605 | 612 | 605 | 610 | 8,900 |
| 2025/05/08 | 605 | 605 | 600 | 602 | 7,600 |
| 2025/05/07 | 600 | 605 | 600 | 605 | 12,300 |
| 2025/05/02 | 603 | 603 | 599 | 600 | 3,800 |
| 2025/05/01 | 601 | 606 | 600 | 603 | 4,100 |
| 2025/04/30 | 599 | 605 | 596 | 601 | 8,900 |
| 2025/04/28 | 594 | 599 | 591 | 595 | 8,200 |
| 2025/04/25 | 591 | 598 | 584 | 585 | 6,900 |
| 2025/04/24 | 595 | 599 | 591 | 595 | 6,900 |
| 2025/04/23 | 605 | 608 | 593 | 595 | 9,400 |
| 2025/04/22 | 592 | 600 | 592 | 600 | 7,300 |
| 2025/04/21 | 585 | 591 | 582 | 590 | 10,900 |
| 2025/04/18 | 583 | 585 | 580 | 582 | 4,100 |
| 2025/04/17 | 580 | 580 | 578 | 579 | 1,200 |
| 2025/04/16 | 579 | 587 | 579 | 580 | 4,500 |
| 2025/04/15 | 596 | 597 | 578 | 579 | 22,700 |
| 2025/04/14 | 603 | 603 | 599 | 599 | 4,200 |
| 2025/04/11 | 590 | 608 | 590 | 605 | 28,000 |
| 2025/04/10 | 582 | 605 | 582 | 600 | 31,500 |
| 2025/04/09 | 561 | 561 | 536 | 552 | 19,700 |
| 2025/04/08 | 550 | 567 | 550 | 567 | 14,700 |
| 2025/04/07 | 547 | 555 | 502 | 540 | 75,200 |
| 2025/04/04 | 599 | 601 | 586 | 587 | 34,700 |
| 2025/04/03 | 615 | 615 | 594 | 608 | 35,300 |
| 2025/04/02 | 618 | 623 | 610 | 619 | 19,200 |
| 2025/04/01 | 604 | 617 | 598 | 617 | 19,200 |
| 2025/03/31 | 602 | 610 | 595 | 604 | 26,300 |
| 2025/03/28 | 605 | 607 | 599 | 602 | 17,900 |
| 2025/03/27 | 587 | 610 | 587 | 610 | 79,200 |
| 2025/03/26 | 565 | 585 | 565 | 582 | 48,700 |
| 2025/03/25 | 567 | 567 | 562 | 565 | 11,200 |
| 2025/03/24 | 566 | 571 | 565 | 567 | 10,400 |
| 2025/03/21 | 564 | 567 | 562 | 567 | 11,600 |
| 2025/03/19 | 561 | 567 | 556 | 563 | 27,800 |
| 2025/03/18 | 561 | 576 | 560 | 566 | 39,300 |
| 2025/03/17 | 555 | 563 | 555 | 561 | 26,900 |
| 2025/03/14 | 565 | 565 | 549 | 555 | 66,500 |
| 2025/03/13 | 538 | 567 | 537 | 565 | 119,000 |
| 2025/03/12 | 538 | 538 | 535 | 535 | 6,300 |
| 2025/03/11 | 542 | 542 | 536 | 537 | 14,200 |
| 2025/03/10 | 544 | 546 | 543 | 543 | 5,200 |
| 2025/03/07 | 541 | 545 | 539 | 545 | 21,500 |
| 2025/03/06 | 541 | 543 | 539 | 541 | 3,400 |
| 2025/03/05 | 538 | 541 | 537 | 541 | 4,500 |
| 2025/03/04 | 547 | 547 | 538 | 540 | 6,900 |
| 2025/03/03 | 543 | 547 | 536 | 547 | 6,700 |
| 2025/02/28 | 544 | 544 | 539 | 539 | 12,800 |
| 2025/02/27 | 551 | 551 | 545 | 547 | 3,200 |
| 2025/02/26 | 546 | 549 | 541 | 549 | 11,400 |
| 2025/02/25 | 538 | 548 | 534 | 547 | 8,900 |
| 2025/02/21 | 544 | 547 | 536 | 538 | 21,300 |
| 2025/02/20 | 555 | 555 | 543 | 547 | 20,400 |
| 2025/02/19 | 550 | 561 | 546 | 555 | 56,900 |
| 2025/02/18 | 535 | 581 | 531 | 548 | 351,600 |
| 2025/02/17 | 536 | 539 | 532 | 532 | 14,400 |
| 2025/02/14 | 541 | 542 | 533 | 542 | 11,400 |
| 2025/02/13 | 538 | 546 | 538 | 540 | 9,900 |
| 2025/02/12 | 542 | 544 | 539 | 540 | 12,000 |
| 2025/02/10 | 535 | 542 | 535 | 542 | 8,100 |
| 2025/02/07 | 534 | 539 | 532 | 535 | 2,000 |
| 2025/02/06 | 540 | 541 | 533 | 535 | 10,000 |
| 2025/02/05 | 539 | 539 | 531 | 536 | 5,900 |
| 2025/02/04 | 540 | 540 | 532 | 538 | 4,500 |
| 2025/02/03 | 543 | 545 | 535 | 537 | 9,000 |
| 2025/01/31 | 534 | 543 | 534 | 541 | 10,400 |
| 2025/01/30 | 537 | 538 | 532 | 536 | 8,200 |
| 2025/01/29 | 546 | 546 | 537 | 537 | 9,800 |
| 2025/01/28 | 539 | 542 | 536 | 542 | 2,200 |
| 2025/01/27 | 538 | 543 | 536 | 543 | 6,000 |
| 2025/01/24 | 532 | 539 | 532 | 539 | 2,600 |
| 2025/01/23 | 543 | 543 | 537 | 537 | 2,800 |
| 2025/01/22 | 535 | 542 | 535 | 540 | 3,000 |
| 2025/01/21 | 537 | 538 | 533 | 533 | 5,000 |
| 2025/01/20 | 540 | 540 | 532 | 535 | 8,500 |
| 2025/01/17 | 547 | 547 | 535 | 541 | 11,200 |
| 2025/01/16 | 547 | 550 | 542 | 547 | 21,400 |
| 2025/01/15 | 551 | 551 | 540 | 547 | 20,900 |
| 2025/01/14 | 546 | 549 | 539 | 549 | 15,400 |
| 2025/01/10 | 546 | 550 | 546 | 550 | 12,200 |
| 2025/01/09 | 551 | 553 | 551 | 552 | 13,000 |
| 2025/01/08 | 551 | 555 | 549 | 550 | 18,100 |
| 2025/01/07 | 539 | 557 | 535 | 554 | 44,100 |
| 2025/01/06 | 542 | 545 | 535 | 537 | 19,100 |
| 2024/12/30 | 544 | 557 | 537 | 540 | 68,900 |
| 2024/12/27 | 523 | 545 | 523 | 539 | 56,000 |
| 2024/12/26 | 518 | 526 | 516 | 521 | 65,400 |
| 2024/12/25 | 527 | 527 | 512 | 518 | 61,400 |
| 2024/12/24 | 533 | 539 | 524 | 524 | 35,300 |
| 2024/12/23 | 530 | 533 | 521 | 533 | 46,500 |
| 2024/12/20 | 528 | 545 | 528 | 535 | 44,400 |
| 2024/12/19 | 525 | 533 | 525 | 527 | 34,600 |
| 2024/12/18 | 524 | 535 | 524 | 525 | 28,100 |
| 2024/12/17 | 519 | 537 | 516 | 524 | 78,500 |
| 2024/12/16 | 535 | 535 | 508 | 519 | 144,800 |
| 2024/12/13 | 558 | 565 | 552 | 552 | 35,800 |
| 2024/12/12 | 558 | 558 | 545 | 555 | 14,900 |
| 2024/12/11 | 557 | 561 | 548 | 554 | 32,700 |
| 2024/12/10 | 558 | 561 | 556 | 557 | 14,400 |
| 2024/12/09 | 565 | 565 | 555 | 559 | 29,000 |
| 2024/12/06 | 563 | 574 | 560 | 562 | 18,200 |
| 2024/12/05 | 579 | 579 | 569 | 573 | 17,600 |
| 2024/12/04 | 583 | 583 | 575 | 580 | 16,500 |
| 2024/12/03 | 579 | 580 | 573 | 579 | 22,700 |
| 2024/12/02 | 568 | 595 | 565 | 576 | 34,200 |
| 2024/11/29 | 582 | 585 | 571 | 574 | 11,200 |
| 2024/11/28 | 582 | 585 | 571 | 580 | 30,200 |
| 2024/11/27 | 576 | 582 | 567 | 582 | 18,900 |
| 2024/11/26 | 584 | 584 | 572 | 572 | 20,500 |
| 2024/11/25 | 559 | 589 | 559 | 585 | 44,500 |
| 2024/11/22 | 553 | 565 | 550 | 556 | 28,000 |
| 2024/11/21 | 547 | 552 | 547 | 551 | 11,200 |
| 2024/11/20 | 545 | 549 | 544 | 546 | 6,400 |
| 2024/11/19 | 545 | 545 | 539 | 542 | 14,300 |
| 2024/11/18 | 547 | 548 | 537 | 545 | 20,300 |
| 2024/11/15 | 550 | 550 | 540 | 546 | 27,400 |
| 2024/11/14 | 543 | 552 | 541 | 541 | 16,500 |
| 2024/11/13 | 546 | 553 | 542 | 543 | 11,900 |
| 2024/11/12 | 541 | 551 | 538 | 542 | 66,200 |
| 2024/11/11 | 544 | 546 | 538 | 539 | 35,700 |
| 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 |