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
2012/12/28 32,600 33,200 32,600 33,100 159
2012/12/27 32,800 32,900 32,300 32,900 166
2012/12/26 32,500 33,000 32,300 32,300 301
2012/12/25 33,100 33,200 32,650 32,800 285
2012/12/21 33,300 33,300 33,050 33,050 211
2012/12/20 33,200 33,350 32,950 33,300 325
2012/12/19 33,300 33,600 33,150 33,500 361
2012/12/18 33,550 33,750 33,050 33,450 467
2012/12/17 33,500 33,750 33,400 33,600 266
2012/12/14 33,900 33,900 33,550 33,800 324
2012/12/13 34,000 34,000 33,600 33,800 365
2012/12/12 33,800 34,150 33,650 33,850 395
2012/12/11 33,800 34,000 33,600 33,800 294
2012/12/10 34,100 34,150 33,600 34,000 835
2012/12/07 33,900 35,000 33,200 34,050 4,970
2012/12/06 40,500 41,100 40,000 40,200 625
2012/12/05 39,800 40,950 39,500 40,000 704
2012/12/04 39,850 39,950 39,200 39,500 326
2012/12/03 39,300 39,950 39,050 39,750 330
2012/11/30 37,900 38,500 37,900 38,500 134
2012/11/29 38,000 38,250 37,500 38,250 210
2012/11/28 37,600 38,000 37,550 37,700 103
2012/11/27 38,200 38,750 37,800 38,200 150
2012/11/26 38,500 40,150 38,300 38,550 500
2012/11/22 38,100 38,250 37,600 38,250 240
2012/11/21 37,700 38,000 37,200 37,950 129
2012/11/20 37,850 37,900 37,500 37,700 166
2012/11/19 37,200 37,500 36,800 37,450 191
2012/11/16 36,300 36,900 36,250 36,500 204
2012/11/15 36,000 36,750 35,200 36,200 153
2012/11/14 35,300 35,950 34,900 35,900 138
2012/11/13 36,500 36,500 35,000 35,300 356
2012/11/12 36,150 36,850 35,000 36,100 436
2012/11/09 37,350 37,400 36,150 36,500 519
2012/11/08 37,350 37,800 37,350 37,550 215
2012/11/07 37,950 38,200 37,750 37,900 215
2012/11/06 37,800 37,950 37,500 37,900 212
2012/11/05 38,000 38,050 37,500 37,800 228
2012/11/02 37,950 38,400 37,500 37,600 211
2012/11/01 37,900 38,100 37,550 37,950 128
2012/10/31 38,200 38,200 37,750 37,750 86
2012/10/30 37,750 38,500 37,300 37,600 403
2012/10/29 38,900 38,950 37,950 38,200 287
2012/10/26 39,450 39,500 38,850 38,900 243
2012/10/25 39,300 39,900 38,900 39,900 328
2012/10/24 38,450 39,300 38,200 38,850 242
2012/10/23 38,400 38,750 38,250 38,450 176
2012/10/22 38,100 38,900 38,100 38,350 185
2012/10/19 38,800 39,700 38,500 38,750 315
2012/10/18 39,600 39,600 37,150 38,800 1,209
2012/10/17 38,700 40,000 38,350 39,750 535
2012/10/16 37,650 38,800 37,650 38,600 351
2012/10/15 37,450 38,000 37,350 37,650 144
2012/10/12 37,800 38,850 37,000 37,150 582
2012/10/11 38,000 38,600 37,250 37,900 479
2012/10/10 41,900 41,900 37,250 37,550 1,539
2012/10/09 39,400 43,000 38,900 41,900 1,800
2012/10/05 39,000 39,400 38,650 39,250 97
2012/10/04 38,600 39,150 38,550 38,950 149
2012/10/03 39,000 39,650 38,600 38,800 272
2012/10/02 40,000 40,800 39,000 39,000 629
2012/10/01 38,050 38,900 37,900 38,900 255
2012/09/28 39,500 39,800 38,300 38,450 429
2012/09/27 40,000 40,000 38,500 39,100 1,485
2012/09/26 40,700 41,200 40,250 40,400 492
2012/09/25 42,400 42,700 41,100 41,400 316
2012/09/24 44,100 44,350 40,400 41,850 1,308
2012/09/21 41,350 43,900 41,000 43,350 1,287
2012/09/20 39,950 42,900 39,900 41,100 1,439
2012/09/19 39,450 39,650 39,100 39,650 229
2012/09/18 39,350 39,700 39,100 39,200 232
2012/09/14 39,950 40,300 39,600 39,750 263
2012/09/13 39,300 40,300 39,150 39,750 546
2012/09/12 39,500 39,800 39,100 39,550 157
2012/09/11 39,300 39,950 38,900 38,950 532
2012/09/10 40,700 40,800 40,000 40,000 404
2012/09/07 40,600 41,700 38,900 40,300 2,467
2012/09/06 43,400 45,000 42,200 44,600 1,098
2012/09/05 42,900 43,400 42,350 43,200 371
2012/09/04 42,300 43,600 42,150 43,600 431
2012/09/03 40,600 43,500 40,400 43,000 299
2012/08/31 40,650 41,250 40,600 40,800 139
2012/08/30 42,400 42,400 41,300 41,350 101
2012/08/29 41,550 42,300 41,300 41,700 94
2012/08/28 42,100 44,000 41,500 41,700 526
2012/08/27 42,000 42,300 41,550 42,000 145
2012/08/24 41,400 42,100 41,050 42,100 170
2012/08/23 41,700 41,900 41,150 41,900 136
2012/08/22 41,300 42,250 41,250 42,000 245
2012/08/21 42,200 42,200 41,050 41,800 109
2012/08/20 40,150 42,250 40,150 42,000 343
2012/08/17 39,000 39,700 39,000 39,600 209
2012/08/16 38,900 38,900 38,400 38,850 152
2012/08/15 39,000 39,000 38,000 38,550 144
2012/08/14 39,200 39,200 38,600 38,800 92
2012/08/13 38,600 39,200 38,450 39,200 84
2012/08/10 38,000 38,650 38,000 38,400 135
2012/08/09 38,000 38,650 37,650 38,000 194
2012/08/08 38,200 38,600 37,650 37,900 114
2012/08/07 39,050 39,500 38,500 38,650 112
2012/08/06 39,200 39,500 38,700 39,300 140
2012/08/03 40,500 40,500 39,100 39,300 110
2012/08/02 40,100 41,000 40,000 40,300 90
2012/08/01 40,200 40,950 40,000 40,200 122
2012/07/31 39,350 40,700 38,700 40,650 171
2012/07/30 39,250 39,800 38,250 39,200 218
2012/07/27 38,750 39,350 37,650 38,550 368
2012/07/26 38,200 38,450 37,450 38,200 143
2012/07/25 39,400 40,000 37,500 37,500 214
2012/07/24 38,150 39,950 37,200 39,450 222
2012/07/23 40,300 41,700 39,000 39,000 362
2012/07/20 42,400 43,000 41,550 41,700 161
2012/07/19 42,000 43,050 41,600 42,400 129
2012/07/18 45,000 45,050 41,000 42,000 374
2012/07/17 45,100 45,550 44,700 44,700 85
2012/07/13 44,900 46,000 44,800 45,500 107
2012/07/12 46,950 46,950 45,150 45,300 210
2012/07/11 46,050 47,600 45,900 46,900 166
2012/07/10 47,000 48,000 46,100 46,150 427
2012/07/09 45,100 46,400 45,050 45,600 78
2012/07/06 46,250 46,450 45,500 45,550 120
2012/07/05 45,600 46,500 45,500 45,550 336
2012/07/04 47,450 48,000 46,200 46,750 409
2012/07/03 48,300 48,900 47,400 48,150 278
2012/07/02 48,000 48,900 46,850 48,550 589
2012/06/29 48,550 48,550 45,500 47,600 824
2012/06/28 44,600 50,000 44,600 48,250 1,995
2012/06/27 46,000 46,000 43,000 44,000 314
2012/06/26 43,300 46,500 43,200 45,700 731
2012/06/25 42,400 44,100 42,400 43,050 281
2012/06/22 42,050 42,700 41,700 42,500 128
2012/06/21 41,950 43,200 41,600 42,300 227
2012/06/20 42,000 42,400 41,200 41,950 96
2012/06/19 42,000 42,150 41,500 41,800 97
2012/06/18 41,800 42,950 41,800 42,800 133
2012/06/15 40,900 42,000 40,500 42,000 531
2012/06/14 42,200 42,950 40,800 41,500 178
2012/06/13 43,900 43,900 42,200 42,200 113
2012/06/12 42,000 44,500 42,000 43,200 476
2012/06/11 42,600 42,600 41,800 41,800 177
2012/06/08 42,250 42,600 41,000 41,900 408
2012/06/07 43,000 45,000 41,900 43,500 528
2012/06/06 42,500 43,100 40,550 42,900 554
2012/06/05 41,700 42,700 40,000 41,600 481
2012/06/04 43,000 46,500 39,000 39,000 1,774
2012/06/01 43,000 44,050 42,800 43,500 463
2012/05/31 43,250 44,000 42,100 44,000 498
2012/05/30 42,750 45,000 42,250 43,950 936
2012/05/29 38,200 44,500 38,000 43,450 1,703
2012/05/28 37,500 38,150 37,100 37,500 236
2012/05/25 38,200 38,850 37,150 38,200 466
2012/05/24 38,300 38,300 37,150 37,600 164
2012/05/23 37,700 39,550 36,900 36,900 669
2012/05/22 35,700 37,000 35,550 37,000 253
2012/05/21 34,450 35,500 34,450 35,000 141
2012/05/18 34,000 35,350 33,600 34,100 294
2012/05/17 34,200 35,500 34,200 35,150 210
2012/05/16 34,000 35,500 33,500 34,900 205
2012/05/15 35,350 36,700 32,000 35,100 749
2012/05/14 38,600 40,000 38,000 38,000 227
2012/05/11 40,550 40,600 39,550 39,550 206
2012/05/10 40,550 41,050 40,150 40,250 311
2012/05/09 41,050 41,250 40,500 40,500 196
2012/05/08 41,700 42,400 41,300 41,400 107
2012/05/07 41,150 42,500 41,100 41,750 370
2012/05/02 41,050 42,600 41,050 42,000 147
2012/05/01 42,450 42,450 41,200 41,200 192
2012/04/27 43,500 44,200 42,600 42,600 385
2012/04/26 44,050 44,300 43,050 43,050 802
2012/04/25 44,000 46,800 42,950 44,750 4,448
2012/04/24 39,800 40,400 39,500 39,800 149
2012/04/23 40,200 40,650 39,900 40,000 60
2012/04/20 40,000 40,500 40,000 40,350 99
2012/04/19 40,300 40,500 38,900 40,500 326
2012/04/18 41,400 41,400 39,600 40,450 465
2012/04/17 41,000 41,700 40,600 41,100 90
2012/04/16 41,150 41,400 40,600 40,750 132
2012/04/13 40,800 42,000 40,300 41,500 183
2012/04/12 41,800 42,000 39,750 40,300 697
2012/04/11 40,950 42,500 40,000 42,500 458
2012/04/10 44,500 44,500 42,000 42,500 254
2012/04/09 44,350 44,600 43,850 44,500 77
2012/04/06 44,450 44,800 43,800 44,750 89
2012/04/05 44,850 45,500 42,900 45,500 403
2012/04/04 48,000 48,000 45,350 45,550 454
2012/04/03 48,200 48,200 47,000 47,800 523
2012/04/02 45,000 47,200 45,000 46,900 598
2012/03/30 45,000 45,150 44,450 44,700 188
2012/03/29 44,550 44,850 44,150 44,800 145
2012/03/28 44,500 45,150 43,950 44,150 237
2012/03/27 44,500 44,500 42,600 44,000 487
2012/03/26 45,300 45,300 44,000 44,000 385
2012/03/23 44,900 45,450 44,500 45,300 254
2012/03/22 45,900 46,550 44,600 45,600 385
2012/03/21 45,000 46,950 45,000 46,050 257
2012/03/19 45,700 45,700 44,900 44,950 348
2012/03/16 46,700 46,900 45,700 45,850 306
2012/03/15 47,750 47,800 46,150 46,900 522
2012/03/14 48,500 48,950 47,600 47,800 796
2012/03/13 48,000 48,200 47,000 48,000 1,262
2012/03/12 43,850 45,600 43,750 45,600 807
2012/03/09 42,950 43,550 42,500 43,550 439
2012/03/08 42,600 43,400 41,800 42,500 498
2012/03/07 41,200 43,450 41,150 43,300 719
2012/03/06 41,200 42,000 41,200 41,800 496
2012/03/05 41,000 42,400 40,500 41,400 940
2012/03/02 45,000 45,200 40,100 41,400 2,081
2012/03/01 47,100 47,100 42,800 44,500 1,924
2012/02/29 47,100 47,700 45,450 47,100 3,025
2012/02/28 47,700 47,900 46,100 46,100 2,990
2012/02/27 53,900 57,600 52,600 56,100 2,287
2012/02/24 49,450 51,900 49,450 51,900 1,072
2012/02/23 48,850 50,100 48,100 49,500 1,050
2012/02/22 48,000 51,500 47,600 49,550 2,397
2012/02/21 45,150 47,600 45,150 47,000 1,214
2012/02/20 44,300 45,500 43,850 44,900 880
2012/02/17 43,900 44,350 43,500 43,800 392
2012/02/16 42,850 44,300 42,500 43,200 580
2012/02/15 43,050 43,950 42,500 43,000 697
2012/02/14 42,800 44,600 42,350 42,350 1,037
2012/02/13 40,900 41,700 40,450 41,600 162
2012/02/10 41,750 41,850 40,650 40,950 179
2012/02/09 41,800 41,900 41,000 41,650 219
2012/02/08 41,000 41,500 40,300 41,500 369
2012/02/07 40,800 41,000 40,300 40,400 214
2012/02/06 41,450 42,050 40,900 41,350 407
2012/02/03 41,000 41,450 40,300 41,150 270
2012/02/02 42,250 43,100 41,100 41,150 757
2012/02/01 42,450 43,800 41,750 42,600 910
2012/01/31 42,050 45,000 41,750 42,600 3,750
2012/01/30 41,000 41,200 39,800 40,500 1,082
2012/01/27 37,700 41,800 37,650 40,000 1,702
2012/01/26 37,500 38,700 37,500 37,600 271
2012/01/25 38,250 38,450 37,000 37,800 213
2012/01/24 37,650 38,500 37,000 38,100 209
2012/01/23 36,900 37,850 36,700 37,550 115
2012/01/20 38,500 38,500 35,800 36,900 509
2012/01/19 39,700 39,800 38,000 38,200 434
2012/01/18 38,200 39,000 37,900 39,000 200
2012/01/17 38,500 38,850 37,800 38,000 187
2012/01/16 39,000 39,500 38,100 38,400 216
2012/01/13 38,800 39,000 38,150 39,000 301
2012/01/12 38,900 39,000 37,650 37,700 484
2012/01/11 39,400 39,850 38,200 38,200 394
2012/01/10 38,400 40,600 38,200 39,200 1,211
2012/01/06 36,500 37,800 36,400 36,500 400
2012/01/05 38,050 38,650 36,450 37,150 375
2012/01/04 38,150 40,300 38,000 38,400 1,047

このページの先頭へ