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
2014/12/30 820 851 820 842 110,700
2014/12/29 840 844 798 816 138,100
2014/12/26 752 800 751 792 140,000
2014/12/25 800 816 756 764 259,500
2014/12/24 816 819 786 795 172,700
2014/12/22 866 866 816 821 161,100
2014/12/19 835 876 833 866 144,800
2014/12/18 837 846 823 826 75,800
2014/12/17 825 859 822 822 104,900
2014/12/16 865 871 823 838 117,600
2014/12/15 901 927 883 883 145,600
2014/12/12 1,025 1,029 925 925 188,400
2014/12/11 985 1,010 985 993 71,600
2014/12/10 989 1,065 980 1,021 217,700
2014/12/09 1,038 1,050 1,000 1,005 146,200
2014/12/08 1,116 1,195 1,037 1,063 889,900
2014/12/05 1,131 1,131 1,131 1,131 376,000
2014/12/04 1,032 1,053 976 981 185,400
2014/12/03 1,071 1,112 1,030 1,071 225,300
2014/12/02 1,079 1,120 1,072 1,080 140,300
2014/12/01 1,032 1,137 1,005 1,101 662,400
2014/11/28 949 1,080 949 1,079 1,085,800
2014/11/27 927 938 918 930 63,800
2014/11/26 904 939 898 916 86,300
2014/11/25 916 916 900 909 47,800
2014/11/21 912 920 876 892 141,800
2014/11/20 844 875 844 873 61,700
2014/11/19 838 853 838 844 26,600
2014/11/18 830 846 827 846 39,500
2014/11/17 836 844 820 820 32,500
2014/11/14 847 884 828 830 68,000
2014/11/13 842 863 840 850 45,300
2014/11/12 911 916 850 855 89,300
2014/11/11 938 965 911 911 100,200
2014/11/10 905 934 900 925 48,100
2014/11/07 900 920 893 898 35,300
2014/11/06 859 949 858 900 171,700
2014/11/05 855 862 846 858 36,200
2014/11/04 897 897 855 859 57,700
2014/10/31 832 861 826 850 60,400
2014/10/30 891 902 826 830 96,300
2014/10/29 921 935 890 894 79,200
2014/10/28 917 958 890 935 178,800
2014/10/27 867 926 854 914 139,400
2014/10/24 899 913 866 875 95,800
2014/10/23 818 895 818 888 122,700
2014/10/22 826 850 802 845 109,900
2014/10/21 835 844 789 796 136,300
2014/10/20 819 863 803 843 121,600
2014/10/17 834 864 780 789 135,500
2014/10/16 856 858 829 839 107,500
2014/10/15 890 900 851 871 94,000
2014/10/14 920 939 860 882 137,600
2014/10/10 888 926 865 918 214,900
2014/10/09 1,026 1,045 939 945 172,600
2014/10/08 1,005 1,024 1,003 1,011 95,000
2014/10/07 1,070 1,077 1,031 1,035 80,000
2014/10/06 1,039 1,080 1,039 1,075 118,800
2014/10/03 1,014 1,110 1,014 1,039 104,000
2014/10/02 1,037 1,045 1,018 1,026 153,500
2014/10/01 1,030 1,144 1,008 1,051 547,600
2014/09/30 1,026 1,080 1,014 1,019 127,700
2014/09/29 1,022 1,038 1,020 1,020 56,200
2014/09/26 1,000 1,040 1,000 1,026 96,900
2014/09/25 1,021 1,021 1,004 1,004 122,500
2014/09/24 1,020 1,029 1,011 1,021 72,100
2014/09/22 1,053 1,060 1,036 1,043 74,300
2014/09/19 1,039 1,140 1,039 1,053 124,600
2014/09/18 1,045 1,065 1,034 1,045 119,600
2014/09/17 1,070 1,123 1,054 1,058 176,600
2014/09/16 1,051 1,060 1,042 1,043 90,000
2014/09/12 1,050 1,068 1,030 1,043 136,200
2014/09/11 1,089 1,092 1,054 1,065 106,300
2014/09/10 1,083 1,098 1,042 1,057 201,100
2014/09/09 1,150 1,170 1,123 1,125 178,300
2014/09/08 1,111 1,195 1,105 1,188 244,800
2014/09/05 1,049 1,125 1,040 1,111 807,800
2014/09/04 1,212 1,238 1,188 1,199 382,600
2014/09/03 1,270 1,300 1,225 1,225 456,000
2014/09/02 1,437 1,450 1,247 1,270 1,342,600
2014/09/01 1,480 1,488 1,401 1,415 346,200
2014/08/29 1,444 1,518 1,444 1,484 422,800
2014/08/28 1,363 1,475 1,337 1,444 477,700
2014/08/27 1,369 1,419 1,340 1,363 199,300
2014/08/26 1,466 1,480 1,391 1,393 248,400
2014/08/25 1,455 1,495 1,444 1,458 188,700
2014/08/22 1,400 1,537 1,397 1,456 1,170,900
2014/08/21 1,352 1,413 1,335 1,383 249,400
2014/08/20 1,350 1,410 1,322 1,377 225,900
2014/08/19 1,353 1,404 1,322 1,345 275,800
2014/08/18 1,404 1,449 1,350 1,358 303,400
2014/08/15 1,375 1,413 1,323 1,368 529,900
2014/08/14 1,195 1,445 1,190 1,408 1,013,500
2014/08/13 1,100 1,260 1,100 1,220 370,200
2014/08/12 1,179 1,183 1,130 1,140 137,100
2014/08/11 1,170 1,200 1,140 1,185 231,600
2014/08/08 1,170 1,170 1,060 1,107 336,400
2014/08/07 1,224 1,224 1,117 1,170 312,000
2014/08/06 1,260 1,269 1,172 1,201 346,300
2014/08/05 1,369 1,386 1,282 1,297 158,700
2014/08/04 1,330 1,398 1,313 1,364 160,100
2014/08/01 1,399 1,419 1,360 1,360 190,000
2014/07/31 1,480 1,517 1,426 1,435 193,300
2014/07/30 1,475 1,501 1,446 1,446 191,600
2014/07/29 1,371 1,580 1,371 1,500 697,700
2014/07/28 1,370 1,413 1,336 1,382 133,000
2014/07/25 1,442 1,452 1,300 1,378 314,200
2014/07/24 1,481 1,502 1,441 1,442 185,800
2014/07/23 1,458 1,510 1,442 1,495 146,100
2014/07/22 1,497 1,498 1,450 1,475 132,200
2014/07/18 1,467 1,470 1,436 1,441 251,700
2014/07/17 1,523 1,638 1,478 1,482 855,500
2014/07/16 1,555 1,560 1,455 1,495 428,600
2014/07/15 1,571 1,592 1,520 1,528 227,600
2014/07/14 1,600 1,625 1,532 1,548 238,000
2014/07/11 1,525 1,599 1,524 1,584 276,500
2014/07/10 1,638 1,658 1,601 1,605 183,300
2014/07/09 1,670 1,689 1,625 1,644 240,200
2014/07/08 1,702 1,752 1,700 1,705 265,000
2014/07/07 1,775 1,812 1,706 1,738 472,500
2014/07/04 1,863 1,865 1,818 1,825 182,900
2014/07/03 1,890 1,898 1,843 1,843 203,200
2014/07/02 1,889 1,906 1,850 1,870 333,400
2014/07/01 1,910 1,946 1,817 1,860 497,100
2014/06/30 1,847 1,933 1,800 1,867 602,700
2014/06/27 1,900 1,901 1,720 1,783 526,800
2014/06/26 1,940 1,968 1,830 1,856 747,700
2014/06/25 1,810 1,980 1,783 1,855 1,101,500
2014/06/24 1,749 1,975 1,735 1,823 1,369,700
2014/06/23 1,749 1,774 1,680 1,725 305,300
2014/06/20 1,851 1,874 1,700 1,721 491,900
2014/06/19 1,901 1,945 1,826 1,865 645,500
2014/06/18 1,750 1,967 1,714 1,920 2,029,200
2014/06/17 1,702 1,702 1,621 1,670 267,400
2014/06/16 1,760 1,760 1,646 1,681 344,900
2014/06/13 1,732 1,789 1,707 1,729 356,700
2014/06/12 1,721 1,850 1,721 1,756 600,800
2014/06/11 1,700 1,794 1,692 1,778 537,000
2014/06/10 1,731 1,829 1,704 1,726 514,900
2014/06/09 1,819 1,844 1,761 1,770 760,700
2014/06/06 1,950 2,064 1,853 1,867 2,381,100
2014/06/05 1,868 1,948 1,808 1,883 1,009,700
2014/06/04 1,849 2,019 1,780 1,850 2,369,200
2014/06/03 2,150 2,177 1,909 1,927 3,899,800
2014/06/02 1,780 1,944 1,733 1,901 4,017,100
2014/05/30 1,475 1,686 1,466 1,638 3,651,600
2014/05/29 1,343 1,438 1,306 1,425 485,600
2014/05/28 1,375 1,486 1,350 1,371 682,700
2014/05/27 1,422 1,430 1,339 1,360 578,100
2014/05/26 1,339 1,413 1,300 1,394 1,551,100
2014/05/23 1,131 1,358 1,131 1,309 1,404,900
2014/05/22 1,085 1,168 1,085 1,125 406,100
2014/05/21 1,060 1,110 1,033 1,105 294,700
2014/05/20 1,056 1,121 1,010 1,114 361,200
2014/05/19 1,111 1,134 1,015 1,026 422,800
2014/05/16 1,165 1,172 1,106 1,134 309,200
2014/05/15 1,150 1,220 1,142 1,186 316,200
2014/05/14 1,165 1,202 1,146 1,176 235,900
2014/05/13 1,194 1,246 1,144 1,182 514,900
2014/05/12 1,274 1,303 1,151 1,162 519,900
2014/05/09 1,334 1,335 1,251 1,259 344,600
2014/05/08 1,305 1,375 1,280 1,305 497,700
2014/05/07 1,305 1,323 1,251 1,280 537,200
2014/05/02 1,360 1,383 1,298 1,335 580,400
2014/05/01 1,260 1,386 1,250 1,362 1,457,500
2014/04/30 1,265 1,314 1,236 1,262 483,800
2014/04/28 1,259 1,339 1,220 1,235 877,000
2014/04/25 1,298 1,298 1,206 1,231 553,500
2014/04/24 1,330 1,336 1,260 1,270 827,300
2014/04/23 1,305 1,425 1,255 1,349 2,323,700
2014/04/22 1,384 1,600 1,300 1,330 4,881,000
2014/04/21 1,404 1,439 1,319 1,366 1,708,100
2014/04/18 1,231 1,458 1,225 1,458 4,558,500
2014/04/17 1,265 1,320 1,209 1,219 600,500
2014/04/16 1,265 1,325 1,203 1,275 1,836,800
2014/04/15 1,098 1,324 1,093 1,289 3,630,200
2014/04/14 1,030 1,133 1,016 1,050 569,100
2014/04/11 1,080 1,098 1,017 1,050 661,800
2014/04/10 1,176 1,234 1,070 1,085 975,200
2014/04/09 1,123 1,214 1,100 1,160 1,016,400
2014/04/08 1,169 1,296 1,130 1,172 2,464,700
2014/04/07 1,214 1,380 1,180 1,193 4,245,700
2014/04/04 1,349 1,427 1,169 1,235 5,785,000
2014/04/03 1,259 1,319 1,193 1,319 6,791,400
2014/04/02 993 1,128 964 1,019 3,261,000
2014/04/01 908 1,054 845 997 2,627,400
2014/03/31 941 942 891 904 464,300
2014/03/28 937 979 895 926 942,600
2014/03/27 854 945 843 928 627,000
2014/03/26 855 914 844 869 520,500
2014/03/25 851 854 812 827 328,200
2014/03/24 860 888 845 856 284,400
2014/03/20 915 918 855 860 463,100
2014/03/19 953 955 875 900 720,800
2014/03/18 980 1,019 932 961 888,200
2014/03/17 987 1,057 920 939 1,218,600
2014/03/14 977 1,045 924 957 2,364,400
2014/03/13 1,275 1,326 973 992 10,643,300
2014/03/12 1,010 1,125 990 1,125 1,938,500
2014/03/11 1,075 1,085 975 975 4,238,300
2014/03/10 997 1,160 973 1,085 24,004,700
2014/03/07 892 1,035 861 1,008 14,300,900
2014/03/06 757 892 750 892 5,869,000
2014/03/05 780 849 721 742 4,968,200
2014/03/04 750 750 750 750 333,500
2014/03/03 615 670 606 650 345,600
2014/02/28 611 627 595 615 253,000
2014/02/27 653 662 614 627 296,700
2014/02/26 650 727 647 670 767,200
2014/02/25 632 653 624 650 201,700
2014/02/24 582 649 571 637 480,600
2014/02/21 571 589 551 566 176,000
2014/02/20 589 590 549 559 172,300
2014/02/19 611 621 558 572 308,900
2014/02/18 599 630 560 617 642,200
2014/02/17 499 579 487 579 369,200
2014/02/14 518 518 473 499 66,900
2014/02/13 522 535 501 510 47,100
2014/02/12 538 543 521 532 72,200
2014/02/10 504 538 504 530 67,200
2014/02/07 515 522 500 504 55,100
2014/02/06 477 524 475 515 89,200
2014/02/05 486 499 448 485 127,300
2014/02/04 450 490 421 462 307,900
2014/02/03 513 532 489 490 141,300
2014/01/31 580 580 518 543 155,700
2014/01/30 599 599 547 563 115,800
2014/01/29 603 605 577 600 75,700
2014/01/29 1 -> 100.00 分割
2014/01/28 61,800 62,200 57,100 57,300 2,024
2014/01/27 61,000 63,700 58,700 59,800 2,972
2014/01/24 60,200 66,300 60,000 65,000 3,860
2014/01/23 66,000 66,900 62,500 63,200 3,057
2014/01/22 62,300 67,300 61,700 66,000 4,575
2014/01/21 71,200 73,000 61,900 62,600 15,657
2014/01/20 60,500 70,000 60,400 63,000 7,242
2014/01/17 61,200 62,900 58,500 60,000 4,004
2014/01/16 55,000 63,900 54,400 62,500 10,741
2014/01/15 54,000 55,800 53,500 53,900 2,391
2014/01/14 50,100 53,500 49,100 53,000 1,303
2014/01/10 51,500 54,000 51,500 52,700 1,610
2014/01/09 50,600 55,000 50,600 52,500 3,171
2014/01/08 49,600 51,500 49,050 50,100 818
2014/01/07 50,100 50,200 47,500 48,200 1,309
2014/01/06 52,000 52,400 49,800 50,200 977

このページの先頭へ