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
2013/12/30 50,100 51,500 49,550 51,000 1,273
2013/12/27 52,000 52,700 48,900 51,500 3,941
2013/12/26 48,900 52,700 48,100 52,700 7,060
2013/12/25 43,500 47,200 43,200 45,700 2,184
2013/12/24 48,000 48,250 45,750 45,900 2,077
2013/12/20 44,500 47,800 43,300 45,550 2,471
2013/12/19 44,450 46,900 44,300 44,650 1,700
2013/12/18 44,600 45,500 44,250 44,350 1,141
2013/12/17 45,450 46,900 44,150 46,000 1,910
2013/12/16 48,100 48,100 43,550 44,050 2,942
2013/12/13 49,350 51,000 46,300 46,900 2,307
2013/12/12 49,500 51,900 48,500 49,350 1,612
2013/12/11 50,000 53,700 47,800 49,500 4,556
2013/12/10 55,500 55,600 49,600 52,000 7,145
2013/12/09 52,900 59,200 52,100 56,500 21,233
2013/12/06 50,000 50,000 50,000 50,000 1,030
2013/12/05 44,150 44,400 39,900 43,000 2,315
2013/12/04 41,200 42,850 40,550 42,750 1,493
2013/12/03 45,550 45,600 41,700 41,850 2,874
2013/12/02 44,400 48,000 43,100 46,300 6,416
2013/11/29 39,800 46,400 38,550 45,100 9,909
2013/11/28 38,800 41,100 37,800 39,800 3,731
2013/11/27 35,750 42,500 34,700 38,500 7,763
2013/11/26 35,200 35,950 34,600 35,500 448
2013/11/25 33,100 36,500 33,000 35,000 1,074
2013/11/22 35,000 37,450 33,800 33,800 1,628
2013/11/21 35,700 36,500 34,500 34,500 1,284
2013/11/20 35,850 37,950 34,150 35,000 3,909
2013/11/19 34,400 35,350 34,000 34,450 1,095
2013/11/18 33,300 34,450 32,600 33,800 705
2013/11/15 33,900 34,000 33,200 33,300 490
2013/11/14 33,750 33,750 32,500 33,450 444
2013/11/13 32,250 33,500 31,750 33,500 726
2013/11/12 31,750 32,300 31,750 31,750 188
2013/11/11 31,700 32,550 31,700 31,750 345
2013/11/08 31,350 31,950 31,000 31,600 287
2013/11/07 32,200 33,200 31,150 31,950 365
2013/11/06 32,800 33,400 31,700 32,500 384
2013/11/05 31,750 33,900 31,650 32,100 1,146
2013/11/01 33,700 33,950 30,000 30,850 1,789
2013/10/31 35,100 38,000 33,500 34,400 5,382
2013/10/30 33,350 33,500 32,950 33,350 339
2013/10/29 33,950 33,950 33,200 33,200 297
2013/10/28 34,000 34,700 33,150 33,900 728
2013/10/25 33,100 33,100 32,500 32,700 136
2013/10/24 32,500 33,000 31,500 33,000 300
2013/10/23 33,700 34,000 32,650 32,800 362
2013/10/22 32,750 35,500 32,550 33,700 1,272
2013/10/21 32,350 33,000 32,000 33,000 331
2013/10/18 32,400 32,400 31,750 32,300 134
2013/10/17 32,000 32,350 31,650 32,000 257
2013/10/16 31,800 32,550 31,500 32,000 358
2013/10/15 32,300 32,950 31,800 32,000 773
2013/10/11 31,800 31,800 30,800 31,500 200
2013/10/10 30,500 31,850 30,500 31,550 226
2013/10/09 29,360 30,950 29,000 30,400 321
2013/10/08 30,050 30,050 26,800 29,500 1,707
2013/10/07 31,000 31,900 30,200 30,400 162
2013/10/04 31,450 31,850 31,100 31,400 213
2013/10/03 31,600 32,300 31,000 31,850 181
2013/10/02 32,900 33,000 31,650 32,250 212
2013/10/01 33,450 33,800 32,100 32,500 437
2013/09/30 35,050 35,050 33,550 33,600 539
2013/09/27 34,850 35,450 33,900 35,100 453
2013/09/26 33,350 36,450 33,350 34,500 739
2013/09/25 34,600 35,000 33,000 33,350 789
2013/09/24 32,350 38,000 32,300 35,600 2,990
2013/09/20 31,900 32,950 31,000 32,500 951
2013/09/19 30,750 31,600 30,250 31,100 785
2013/09/18 30,800 31,100 30,000 30,550 748
2013/09/17 31,600 31,650 30,000 30,800 629
2013/09/13 30,000 31,200 29,670 31,200 855
2013/09/12 29,980 30,000 29,390 29,800 213
2013/09/11 30,000 30,350 29,200 29,900 897
2013/09/10 30,550 31,200 29,800 30,200 730
2013/09/09 30,650 31,300 30,000 30,200 426
2013/09/06 31,050 31,500 29,500 30,850 1,103
2013/09/05 31,000 32,500 30,250 32,450 645
2013/09/04 29,490 31,450 29,460 31,250 562
2013/09/03 28,940 31,100 28,940 29,900 1,471
2013/09/02 29,000 29,440 28,500 29,440 339
2013/08/30 30,000 30,100 28,300 28,810 778
2013/08/29 29,980 30,500 29,530 29,800 1,226
2013/08/28 30,800 32,000 29,000 29,980 2,779
2013/08/27 33,300 33,300 31,550 32,800 1,669
2013/08/26 37,900 38,450 31,400 32,000 5,401
2013/08/23 36,900 39,700 33,550 35,800 12,679
2013/08/22 36,200 38,300 34,800 38,300 8,761
2013/08/21 30,550 31,350 30,000 31,300 288
2013/08/20 32,100 34,900 30,200 31,950 1,452
2013/08/19 30,900 31,400 30,000 31,400 391
2013/08/16 28,410 30,000 28,400 29,990 484
2013/08/15 28,600 29,380 28,400 28,800 45
2013/08/14 29,220 29,750 28,610 28,610 86
2013/08/13 28,400 29,490 28,200 28,720 105
2013/08/12 28,840 28,840 28,110 28,410 38
2013/08/09 28,800 29,280 28,400 28,900 45
2013/08/08 28,440 28,700 28,110 28,350 49
2013/08/07 28,850 28,940 28,610 28,940 10
2013/08/06 29,030 29,040 28,480 28,990 103
2013/08/05 29,000 29,400 28,800 29,050 101
2013/08/02 28,760 29,190 28,710 29,050 74
2013/08/01 28,510 29,010 28,500 28,640 155
2013/07/31 29,110 29,110 28,520 28,800 19
2013/07/30 28,800 29,650 28,800 29,110 56
2013/07/29 29,170 29,750 28,500 28,800 99
2013/07/26 29,110 29,760 29,000 29,300 63
2013/07/25 29,390 29,390 28,860 29,110 82
2013/07/24 29,400 29,400 29,080 29,150 50
2013/07/23 29,150 29,400 28,860 29,400 65
2013/07/22 29,000 30,000 28,820 29,060 104
2013/07/19 29,000 29,110 28,600 28,710 120
2013/07/18 28,950 29,300 28,820 29,060 124
2013/07/17 29,480 29,500 29,200 29,380 86
2013/07/16 29,500 29,800 29,500 29,590 81
2013/07/12 29,320 29,710 29,110 29,480 253
2013/07/11 29,100 30,500 29,000 30,200 200
2013/07/10 30,250 30,700 29,100 29,400 253
2013/07/09 30,300 30,650 30,000 30,400 105
2013/07/08 29,530 30,200 29,530 30,200 253
2013/07/05 29,790 29,800 29,600 29,700 58
2013/07/04 29,310 29,790 29,310 29,600 43
2013/07/03 28,710 29,500 28,700 29,310 192
2013/07/02 28,950 28,990 28,170 28,700 94
2013/07/01 28,800 29,000 28,000 28,630 51
2013/06/28 27,890 28,990 27,000 28,800 150
2013/06/27 28,000 28,000 26,710 27,890 204
2013/06/26 28,500 28,500 26,500 27,400 397
2013/06/25 29,350 29,350 28,350 28,350 66
2013/06/24 29,300 29,340 29,000 29,300 67
2013/06/21 28,660 29,300 28,350 29,050 99
2013/06/20 28,980 29,130 28,890 28,950 27
2013/06/19 28,690 28,940 28,300 28,790 28
2013/06/18 28,800 29,180 28,010 28,690 57
2013/06/17 28,000 29,180 28,000 29,150 84
2013/06/14 28,800 29,100 28,390 28,500 41
2013/06/13 28,000 29,200 28,000 28,800 166
2013/06/12 28,500 29,000 28,110 28,970 76
2013/06/11 28,700 28,910 28,000 28,910 67
2013/06/10 26,560 28,210 25,900 28,200 391
2013/06/07 26,400 27,000 23,320 25,800 943
2013/06/06 30,050 30,150 28,000 28,300 620
2013/06/05 30,000 31,100 30,000 30,150 95
2013/06/04 30,050 30,400 29,800 30,400 153
2013/06/03 31,000 31,000 30,000 30,300 172
2013/05/31 30,050 31,300 30,050 30,650 183
2013/05/30 31,200 31,500 30,300 30,300 148
2013/05/29 30,500 31,550 30,500 31,150 248
2013/05/28 29,550 30,300 29,550 30,100 345
2013/05/27 29,980 30,200 29,500 30,150 156
2013/05/24 31,100 31,600 30,000 30,050 475
2013/05/23 34,100 34,100 30,550 30,900 702
2013/05/22 32,650 33,950 31,000 33,950 568
2013/05/21 33,500 33,900 32,300 32,600 176
2013/05/20 32,000 34,500 31,950 33,500 974
2013/05/17 30,800 31,700 30,050 31,550 493
2013/05/16 31,100 31,550 29,600 30,800 515
2013/05/15 33,500 33,500 30,850 30,950 453
2013/05/14 33,400 33,750 32,100 32,900 454
2013/05/13 32,400 35,000 31,900 32,800 790
2013/05/10 31,100 32,050 31,100 31,150 559
2013/05/09 30,550 33,300 30,300 30,550 1,159
2013/05/08 30,250 30,850 29,950 30,300 638
2013/05/07 30,000 30,300 29,920 30,000 431
2013/05/02 29,900 30,350 29,800 30,000 203
2013/05/01 30,300 30,350 29,960 30,100 198
2013/04/30 30,000 30,350 29,800 30,350 196
2013/04/26 30,500 31,000 30,100 30,500 316
2013/04/25 30,900 31,000 30,300 30,350 313
2013/04/24 31,000 31,250 30,300 30,650 479
2013/04/23 30,950 31,650 30,800 30,850 398
2013/04/22 30,150 32,600 30,150 31,650 770
2013/04/19 30,200 30,250 30,000 30,200 104
2013/04/18 30,050 30,500 29,940 30,200 271
2013/04/17 30,250 30,600 30,000 30,400 155
2013/04/16 30,300 30,500 29,700 30,250 181
2013/04/15 29,960 30,600 29,600 30,600 522
2013/04/12 29,300 29,980 29,210 29,950 255
2013/04/11 29,200 29,990 29,200 29,320 286
2013/04/10 29,030 29,750 29,000 29,150 170
2013/04/09 29,000 29,980 28,810 29,300 319
2013/04/08 28,300 29,950 28,300 29,280 422
2013/04/05 28,400 28,420 28,080 28,210 202
2013/04/04 28,020 28,400 27,850 28,400 208
2013/04/03 28,130 28,500 28,000 28,150 127
2013/04/02 28,350 28,490 27,710 28,060 250
2013/04/01 29,060 29,070 28,610 28,610 415
2013/03/29 28,900 29,490 28,880 29,400 245
2013/03/28 29,040 29,040 28,860 28,860 197
2013/03/27 28,900 29,190 28,900 29,040 122
2013/03/26 28,840 29,000 28,840 28,990 211
2013/03/25 29,020 29,300 28,980 28,990 144
2013/03/22 29,100 29,500 28,810 29,400 315
2013/03/21 28,810 29,600 28,600 29,600 267
2013/03/19 29,060 29,100 28,640 28,900 375
2013/03/18 29,160 29,480 28,900 29,060 574
2013/03/15 30,150 30,150 29,650 29,650 296
2013/03/14 29,620 30,200 29,500 30,150 345
2013/03/13 29,900 30,400 29,500 29,930 1,114
2013/03/12 28,910 29,900 28,710 29,470 972
2013/03/11 30,800 30,900 27,510 28,620 4,187
2013/03/08 30,350 30,350 30,350 30,350 136
2013/03/07 35,350 37,500 34,850 37,350 1,107
2013/03/06 34,900 35,000 34,500 35,000 476
2013/03/05 35,000 35,100 34,600 35,000 347
2013/03/04 35,900 36,000 34,500 34,950 539
2013/03/01 34,600 36,100 34,600 35,500 615
2013/02/28 34,000 34,850 34,000 34,750 348
2013/02/27 33,950 34,300 33,800 34,300 142
2013/02/26 34,150 34,150 33,500 33,950 126
2013/02/25 34,100 34,350 33,600 33,950 275
2013/02/22 33,950 34,500 33,900 34,150 58
2013/02/21 34,800 34,800 34,000 34,250 250
2013/02/20 34,800 35,050 34,100 34,700 431
2013/02/19 34,000 34,400 33,550 34,300 88
2013/02/18 34,500 34,500 33,400 33,950 91
2013/02/15 34,350 34,750 32,550 34,000 259
2013/02/14 34,800 35,050 34,050 35,050 92
2013/02/13 33,950 35,000 33,900 34,850 332
2013/02/12 34,950 35,200 34,600 34,650 220
2013/02/08 35,300 35,500 34,600 35,150 348
2013/02/07 35,750 35,750 35,150 35,300 170
2013/02/06 35,150 35,550 35,050 35,500 307
2013/02/05 34,900 35,500 34,900 35,200 146
2013/02/04 35,100 35,300 35,000 35,300 152
2013/02/01 35,400 35,700 34,850 34,900 372
2013/01/31 35,000 35,350 35,000 35,350 155
2013/01/30 35,800 35,800 35,000 35,100 378
2013/01/29 35,750 36,200 35,250 35,750 438
2013/01/28 36,700 36,700 35,550 36,250 271
2013/01/25 37,100 37,100 36,000 36,150 303
2013/01/24 36,300 36,500 35,750 36,300 226
2013/01/23 34,950 37,350 34,950 35,850 855
2013/01/22 35,050 35,300 34,800 34,900 93
2013/01/21 34,650 35,350 34,500 35,150 308
2013/01/18 34,500 35,300 34,500 34,950 250
2013/01/17 35,100 35,350 34,100 34,200 183
2013/01/16 35,600 35,850 35,000 35,000 442
2013/01/15 36,500 36,500 35,500 36,000 601
2013/01/11 35,400 37,150 35,200 36,450 450
2013/01/10 34,500 35,200 34,450 35,200 252
2013/01/09 34,650 34,800 34,100 34,350 187
2013/01/08 34,200 34,650 34,100 34,650 319
2013/01/07 33,900 34,300 33,500 34,100 227
2013/01/04 33,600 33,700 33,300 33,300 225

このページの先頭へ