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
2018/12/28 775 809 767 801 49,700
2018/12/27 774 779 741 775 73,600
2018/12/26 742 756 701 729 84,500
2018/12/25 720 759 696 721 278,400
2018/12/21 841 879 736 780 323,400
2018/12/20 908 908 841 886 280,000
2018/12/19 874 908 862 906 226,800
2018/12/18 880 899 831 844 160,000
2018/12/17 900 939 886 901 269,800
2018/12/14 858 915 840 890 270,600
2018/12/13 796 927 786 869 531,700
2018/12/12 778 816 773 805 89,800
2018/12/11 726 795 722 783 137,600
2018/12/10 756 756 716 716 71,100
2018/12/07 777 793 759 764 79,200
2018/12/06 763 789 755 776 66,800
2018/12/05 763 788 759 761 65,700
2018/12/04 806 814 770 778 41,300
2018/12/03 812 817 799 809 20,700
2018/11/30 796 809 791 803 18,800
2018/11/29 823 824 796 796 19,900
2018/11/28 821 830 816 822 11,900
2018/11/27 822 833 809 812 18,400
2018/11/26 799 850 793 822 40,200
2018/11/22 779 799 775 799 19,200
2018/11/21 780 799 780 787 13,900
2018/11/20 793 803 784 795 20,000
2018/11/19 774 817 774 803 27,100
2018/11/16 788 807 773 774 34,100
2018/11/15 783 807 782 798 26,600
2018/11/14 817 831 792 793 16,800
2018/11/13 786 834 786 817 29,100
2018/11/12 829 844 813 816 27,200
2018/11/09 847 856 830 836 33,200
2018/11/08 860 867 844 847 35,600
2018/11/07 840 868 835 844 33,400
2018/11/06 855 858 825 833 27,100
2018/11/05 821 862 815 846 43,500
2018/11/02 767 850 767 838 112,200
2018/11/01 775 790 759 763 58,100
2018/10/31 758 784 744 775 48,600
2018/10/30 733 759 690 732 195,400
2018/10/29 829 853 760 762 105,200
2018/10/26 871 882 815 820 58,000
2018/10/25 873 885 854 857 43,600
2018/10/24 921 929 897 903 26,800
2018/10/23 916 933 907 919 21,700
2018/10/22 938 946 913 915 42,400
2018/10/19 914 950 904 944 46,400
2018/10/18 924 939 924 932 24,600
2018/10/17 912 927 909 925 20,200
2018/10/16 906 921 906 915 26,500
2018/10/15 893 914 886 905 17,900
2018/10/12 873 906 872 900 34,900
2018/10/11 858 894 858 884 78,800
2018/10/10 916 929 908 918 22,700
2018/10/09 924 933 908 919 32,900
2018/10/05 924 970 918 934 106,200
2018/10/04 945 978 928 931 196,800
2018/10/03 886 918 874 915 69,000
2018/10/02 866 910 866 886 101,500
2018/10/01 875 899 860 864 41,900
2018/09/28 870 882 869 875 16,000
2018/09/27 882 890 868 872 38,600
2018/09/26 870 880 862 880 23,900
2018/09/25 851 866 838 863 49,200
2018/09/21 840 860 833 853 33,600
2018/09/20 831 833 812 832 36,500
2018/09/19 841 843 815 826 77,800
2018/09/18 846 852 836 843 38,500
2018/09/14 843 857 842 844 39,900
2018/09/13 853 861 840 840 35,200
2018/09/12 867 885 852 861 65,500
2018/09/11 885 888 860 871 51,800
2018/09/10 841 891 841 885 125,000
2018/09/07 855 891 845 850 295,000
2018/09/06 955 960 925 930 133,300
2018/09/05 981 982 951 955 47,000
2018/09/04 999 1,001 976 978 66,800
2018/09/03 996 1,013 985 999 73,700
2018/08/31 985 993 981 986 39,600
2018/08/30 972 1,006 972 990 89,200
2018/08/29 988 1,006 970 972 97,600
2018/08/28 973 988 970 978 57,200
2018/08/27 960 986 956 977 61,400
2018/08/24 939 965 939 962 50,200
2018/08/23 932 944 916 939 39,700
2018/08/22 952 958 926 934 88,600
2018/08/21 988 988 949 952 113,000
2018/08/20 993 1,007 970 999 89,700
2018/08/17 1,018 1,040 988 992 161,700
2018/08/16 974 1,030 960 1,026 216,700
2018/08/15 944 994 944 979 148,000
2018/08/14 941 943 935 939 7,200
2018/08/13 947 959 933 947 31,500
2018/08/10 951 953 941 946 26,800
2018/08/09 956 956 946 951 13,100
2018/08/08 945 970 945 966 36,200
2018/08/07 963 968 941 945 34,300
2018/08/06 958 968 955 968 23,800
2018/08/03 960 962 952 959 15,700
2018/08/02 963 970 951 954 25,500
2018/08/01 968 968 948 956 17,700
2018/07/31 943 969 943 968 37,500
2018/07/30 952 953 940 953 25,400
2018/07/27 938 951 938 948 31,200
2018/07/26 939 942 930 941 46,000
2018/07/25 921 930 913 930 27,700
2018/07/24 899 922 893 920 40,700
2018/07/23 893 899 890 893 26,000
2018/07/20 903 915 895 899 29,200
2018/07/19 928 932 900 907 60,000
2018/07/18 910 941 910 937 64,600
2018/07/17 920 921 901 909 42,100
2018/07/13 926 937 909 922 43,600
2018/07/12 885 938 885 929 75,100
2018/07/11 884 894 867 893 41,900
2018/07/10 899 905 888 888 34,200
2018/07/09 881 897 876 896 25,300
2018/07/06 848 888 834 881 46,300
2018/07/05 877 882 835 836 64,000
2018/07/04 890 903 876 877 52,200
2018/07/03 921 923 883 892 48,100
2018/07/02 921 938 909 914 25,800
2018/06/29 913 927 909 927 18,000
2018/06/28 922 922 905 915 44,200
2018/06/27 916 934 910 919 23,800
2018/06/26 930 933 907 916 49,500
2018/06/25 943 966 930 938 86,600
2018/06/22 926 930 913 921 30,000
2018/06/21 924 938 916 931 27,700
2018/06/20 910 919 875 909 63,100
2018/06/19 923 926 910 913 41,400
2018/06/18 936 936 921 925 16,600
2018/06/15 924 934 922 928 26,000
2018/06/14 933 939 921 921 63,100
2018/06/13 934 945 928 935 18,700
2018/06/12 940 947 938 942 16,600
2018/06/11 928 941 921 940 25,600
2018/06/08 918 927 916 918 22,800
2018/06/07 899 920 899 918 18,400
2018/06/06 887 906 886 899 27,300
2018/06/05 909 914 880 886 96,000
2018/06/04 929 932 910 913 35,200
2018/06/01 907 933 907 929 77,700
2018/05/31 928 937 921 922 52,800
2018/05/30 929 938 920 923 59,400
2018/05/29 975 975 944 946 75,100
2018/05/28 977 988 969 973 33,700
2018/05/25 1,008 1,008 964 968 84,600
2018/05/24 999 1,019 998 1,019 76,400
2018/05/23 1,006 1,016 988 1,008 92,000
2018/05/22 1,020 1,021 1,009 1,019 56,000
2018/05/21 961 1,028 961 1,025 192,900
2018/05/18 974 974 959 963 17,800
2018/05/17 963 974 949 972 45,300
2018/05/16 957 968 951 951 30,500
2018/05/15 985 985 958 961 37,800
2018/05/14 986 991 980 980 22,200
2018/05/11 984 996 982 989 19,400
2018/05/10 978 987 976 984 28,400
2018/05/09 1,003 1,003 977 978 44,300
2018/05/08 988 1,003 983 1,003 41,600
2018/05/07 997 1,005 976 993 54,700
2018/05/02 940 1,009 939 982 191,200
2018/05/01 932 941 924 937 49,300
2018/04/27 908 942 908 923 84,600
2018/04/26 906 913 902 908 23,900
2018/04/25 911 926 902 905 40,600
2018/04/24 910 918 904 911 42,500
2018/04/23 886 904 885 904 37,900
2018/04/20 887 895 882 886 28,000
2018/04/19 885 890 881 882 9,300
2018/04/18 871 888 868 886 22,900
2018/04/17 888 897 855 868 90,100
2018/04/16 908 916 886 891 33,600
2018/04/13 899 916 895 914 60,100
2018/04/12 886 904 886 900 29,800
2018/04/11 900 909 886 890 35,500
2018/04/10 900 906 886 890 37,100
2018/04/09 883 905 880 900 71,200
2018/04/06 897 897 880 885 55,700
2018/04/05 884 897 874 886 97,300
2018/04/04 875 897 870 872 86,800
2018/04/03 883 891 860 872 168,600
2018/04/02 910 913 896 896 42,300
2018/03/30 910 921 893 918 54,800
2018/03/29 910 910 888 910 42,400
2018/03/28 901 910 888 905 46,700
2018/03/27 879 905 877 904 83,200
2018/03/26 851 864 834 864 61,200
2018/03/23 865 867 851 857 71,400
2018/03/22 888 894 873 880 46,300
2018/03/20 874 894 871 893 61,000
2018/03/19 917 917 875 879 100,900
2018/03/16 940 940 918 922 80,000
2018/03/15 917 940 908 935 114,400
2018/03/14 900 922 894 917 77,500
2018/03/13 878 904 878 902 56,300
2018/03/12 898 899 875 887 74,800
2018/03/09 898 904 873 888 122,100
2018/03/08 873 885 866 883 126,200
2018/03/07 893 902 867 870 183,900
2018/03/06 904 922 890 899 172,600
2018/03/05 916 922 881 893 291,300
2018/03/02 935 956 915 930 1,051,700
2018/03/01 1,109 1,139 1,090 1,115 390,600
2018/02/28 1,055 1,129 1,046 1,118 857,000
2018/02/27 1,074 1,120 1,057 1,085 1,423,300
2018/02/26 980 1,013 970 984 166,800
2018/02/23 973 974 953 968 30,400
2018/02/22 978 983 946 963 58,400
2018/02/21 970 985 952 978 75,200
2018/02/20 955 968 944 958 65,900
2018/02/19 969 974 949 951 55,300
2018/02/16 940 961 928 945 94,100
2018/02/15 933 941 917 929 52,500
2018/02/14 940 956 905 921 60,600
2018/02/13 953 966 935 942 87,000
2018/02/09 918 947 913 938 76,200
2018/02/08 930 960 929 954 47,600
2018/02/07 959 973 920 922 110,200
2018/02/06 929 956 895 929 262,100
2018/02/05 1,000 1,012 980 1,004 113,400
2018/02/02 1,040 1,042 1,009 1,029 100,100
2018/02/01 1,040 1,051 1,026 1,040 68,000
2018/01/31 1,021 1,058 999 1,034 136,100
2018/01/30 1,087 1,087 1,037 1,048 146,900
2018/01/29 1,130 1,168 1,095 1,097 244,600
2018/01/26 1,115 1,141 1,115 1,124 72,600
2018/01/25 1,111 1,144 1,105 1,115 147,800
2018/01/24 1,139 1,173 1,106 1,125 200,700
2018/01/23 1,142 1,148 1,130 1,139 51,100
2018/01/22 1,151 1,156 1,136 1,136 80,600
2018/01/19 1,112 1,159 1,112 1,152 116,100
2018/01/18 1,135 1,160 1,123 1,126 262,000
2018/01/17 1,109 1,145 1,079 1,117 207,800
2018/01/16 1,085 1,115 1,069 1,115 356,000
2018/01/15 1,033 1,085 1,033 1,085 239,100
2018/01/12 1,017 1,030 1,009 1,023 69,200
2018/01/11 1,026 1,049 1,002 1,008 192,100
2018/01/10 1,048 1,048 1,016 1,021 117,100
2018/01/09 1,087 1,087 1,045 1,048 107,300
2018/01/05 1,060 1,074 1,028 1,066 210,300
2018/01/04 1,029 1,089 1,014 1,053 535,700

このページの先頭へ