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
2019/12/30 1,216 1,244 1,193 1,243 165,300
2019/12/27 1,207 1,217 1,200 1,212 138,700
2019/12/26 1,188 1,211 1,185 1,205 228,200
2019/12/25 1,182 1,217 1,158 1,191 275,300
2019/12/24 1,131 1,192 1,131 1,181 285,700
2019/12/23 1,143 1,166 1,127 1,130 172,300
2019/12/20 1,152 1,173 1,138 1,154 233,900
2019/12/19 1,121 1,160 1,121 1,158 221,000
2019/12/18 1,146 1,163 1,116 1,133 260,000
2019/12/17 1,092 1,172 1,092 1,156 504,500
2019/12/16 1,101 1,140 1,071 1,106 940,700
2019/12/13 1,245 1,290 1,230 1,281 544,200
2019/12/12 1,253 1,268 1,227 1,232 293,000
2019/12/11 1,283 1,295 1,246 1,252 406,800
2019/12/10 1,281 1,285 1,226 1,265 593,700
2019/12/09 1,352 1,362 1,245 1,263 1,120,900
2019/12/06 1,353 1,440 1,343 1,365 1,287,200
2019/12/05 1,569 1,573 1,525 1,553 296,500
2019/12/04 1,567 1,567 1,531 1,554 230,200
2019/12/03 1,602 1,617 1,565 1,580 353,300
2019/12/02 1,624 1,678 1,611 1,623 295,800
2019/11/29 1,614 1,638 1,587 1,603 202,300
2019/11/28 1,657 1,664 1,616 1,618 302,200
2019/11/27 1,632 1,671 1,624 1,662 418,000
2019/11/26 1,605 1,656 1,605 1,614 244,800
2019/11/25 1,600 1,615 1,573 1,592 143,000
2019/11/22 1,572 1,599 1,539 1,593 183,300
2019/11/21 1,580 1,587 1,509 1,550 306,400
2019/11/20 1,620 1,649 1,582 1,587 229,100
2019/11/19 1,619 1,662 1,586 1,624 389,500
2019/11/18 1,504 1,665 1,504 1,632 824,400
2019/11/15 1,500 1,518 1,490 1,491 124,700
2019/11/14 1,535 1,552 1,500 1,516 185,400
2019/11/13 1,533 1,554 1,526 1,549 131,700
2019/11/12 1,555 1,587 1,545 1,550 159,800
2019/11/11 1,529 1,564 1,511 1,560 206,700
2019/11/08 1,534 1,539 1,515 1,530 134,600
2019/11/07 1,482 1,545 1,481 1,537 162,300
2019/11/06 1,520 1,520 1,485 1,498 168,000
2019/11/05 1,550 1,568 1,511 1,520 188,300
2019/11/01 1,500 1,554 1,482 1,516 225,300
2019/10/31 1,565 1,574 1,514 1,516 237,500
2019/10/30 1,602 1,613 1,535 1,553 303,900
2019/10/29 1,608 1,628 1,571 1,606 347,900
2019/10/28 1,576 1,638 1,558 1,608 651,100
2019/10/25 1,576 1,579 1,503 1,553 461,600
2019/10/24 1,562 1,583 1,549 1,568 559,200
2019/10/23 1,464 1,525 1,423 1,522 457,600
2019/10/21 1,385 1,453 1,372 1,437 270,900
2019/10/18 1,457 1,468 1,381 1,385 410,100
2019/10/17 1,374 1,470 1,348 1,456 471,200
2019/10/16 1,453 1,461 1,358 1,369 579,500
2019/10/15 1,498 1,500 1,404 1,433 622,100
2019/10/11 1,543 1,553 1,465 1,513 521,100
2019/10/10 1,509 1,593 1,502 1,555 468,200
2019/10/09 1,539 1,604 1,481 1,509 752,600
2019/10/08 1,520 1,553 1,501 1,546 363,000
2019/10/07 1,505 1,564 1,457 1,530 1,017,700
2019/10/04 1,413 1,563 1,410 1,526 1,359,200
2019/10/03 1,318 1,413 1,312 1,391 466,700
2019/10/02 1,309 1,358 1,302 1,341 374,900
2019/10/01 1,282 1,340 1,266 1,308 301,500
2019/09/30 1,253 1,297 1,234 1,295 210,500
2019/09/27 1,285 1,288 1,226 1,263 218,000
2019/09/26 1,277 1,310 1,258 1,269 395,800
2019/09/25 1,209 1,275 1,195 1,272 334,000
2019/09/24 1,200 1,287 1,199 1,221 510,100
2019/09/20 1,169 1,194 1,161 1,184 163,700
2019/09/19 1,128 1,196 1,128 1,176 281,400
2019/09/18 1,149 1,149 1,116 1,124 131,700
2019/09/17 1,120 1,174 1,120 1,148 219,700
2019/09/13 1,113 1,140 1,096 1,118 213,500
2019/09/12 1,167 1,180 1,106 1,128 402,900
2019/09/11 1,156 1,180 1,136 1,180 345,800
2019/09/10 1,184 1,207 1,128 1,135 798,700
2019/09/09 1,143 1,229 1,128 1,190 1,980,200
2019/09/06 1,108 1,108 1,108 1,108 34,700
2019/09/05 974 975 946 958 138,700
2019/09/04 944 987 931 967 148,600
2019/09/03 954 954 929 937 51,400
2019/09/02 896 955 896 944 113,400
2019/08/30 870 896 866 896 94,900
2019/08/29 860 883 850 850 54,300
2019/08/28 881 882 854 859 88,900
2019/08/27 925 939 889 889 88,100
2019/08/26 940 944 913 913 83,300
2019/08/23 955 966 945 948 52,500
2019/08/22 976 990 953 953 69,700
2019/08/21 967 967 954 967 32,800
2019/08/20 957 973 953 969 35,900
2019/08/19 969 969 946 953 40,100
2019/08/16 963 969 958 959 26,900
2019/08/15 958 969 948 965 64,700
2019/08/14 980 1,012 970 978 61,300
2019/08/13 973 981 954 970 29,100
2019/08/09 1,005 1,005 983 984 58,100
2019/08/08 991 1,007 980 1,001 67,100
2019/08/07 1,005 1,025 985 985 124,900
2019/08/06 950 1,019 938 1,018 114,700
2019/08/05 1,029 1,035 957 986 207,500
2019/08/02 1,047 1,062 1,041 1,043 119,000
2019/08/01 1,041 1,080 1,041 1,075 147,900
2019/07/31 996 1,056 995 1,051 176,800
2019/07/30 1,012 1,019 996 1,000 57,700
2019/07/29 1,025 1,025 1,007 1,009 55,400
2019/07/26 1,025 1,039 1,005 1,022 111,600
2019/07/25 974 1,035 974 1,029 218,800
2019/07/24 983 983 970 973 50,300
2019/07/23 969 985 957 978 65,200
2019/07/22 965 965 955 960 21,400
2019/07/19 954 968 948 964 47,100
2019/07/18 951 958 947 948 54,000
2019/07/17 971 972 957 960 42,200
2019/07/16 951 965 950 965 39,000
2019/07/12 969 969 943 950 72,400
2019/07/11 978 978 964 969 60,900
2019/07/10 961 971 953 968 65,700
2019/07/09 944 960 940 960 95,800
2019/07/08 971 972 948 949 105,200
2019/07/05 978 978 963 970 81,600
2019/07/04 975 981 962 976 106,100
2019/07/03 993 995 960 963 183,800
2019/07/02 1,001 1,003 982 1,003 109,200
2019/07/01 1,011 1,026 995 997 112,200
2019/06/28 1,009 1,012 995 1,002 48,700
2019/06/27 1,021 1,021 998 1,003 93,700
2019/06/26 999 1,010 973 1,007 89,200
2019/06/25 986 1,021 980 997 191,400
2019/06/24 972 988 963 982 97,400
2019/06/21 997 997 962 972 155,500
2019/06/20 1,002 1,003 965 991 197,100
2019/06/19 1,012 1,031 991 999 172,200
2019/06/18 1,035 1,036 983 984 234,700
2019/06/17 1,077 1,082 1,026 1,045 187,900
2019/06/14 1,043 1,087 1,031 1,081 262,400
2019/06/13 1,116 1,116 1,028 1,054 359,900
2019/06/12 1,170 1,172 1,129 1,130 221,100
2019/06/11 1,161 1,175 1,140 1,169 236,600
2019/06/10 1,188 1,216 1,171 1,174 426,600
2019/06/07 1,138 1,182 1,111 1,173 696,000
2019/06/06 1,138 1,194 1,115 1,138 1,931,300
2019/06/05 1,110 1,113 1,035 1,048 562,300
2019/06/04 997 1,076 964 1,069 393,000
2019/06/03 1,018 1,018 963 969 243,100
2019/05/31 960 1,023 952 1,010 176,100
2019/05/30 976 980 947 963 82,500
2019/05/29 995 1,008 977 980 87,600
2019/05/28 1,025 1,031 994 1,006 93,300
2019/05/27 1,015 1,035 1,004 1,025 83,500
2019/05/24 989 1,023 980 1,005 118,900
2019/05/23 974 1,036 966 1,003 176,900
2019/05/22 954 983 950 981 62,000
2019/05/21 967 967 930 940 49,500
2019/05/20 969 983 954 963 34,800
2019/05/17 956 980 953 962 62,900
2019/05/16 979 980 942 947 57,000
2019/05/15 985 989 962 977 54,400
2019/05/14 950 984 941 980 84,400
2019/05/13 1,009 1,009 967 981 126,600
2019/05/10 993 1,027 986 1,020 98,700
2019/05/09 1,013 1,031 992 992 105,200
2019/05/08 1,048 1,054 1,016 1,020 105,700
2019/05/07 1,054 1,082 1,051 1,065 75,800
2019/04/26 1,098 1,098 1,044 1,061 182,400
2019/04/25 1,121 1,121 1,102 1,113 78,800
2019/04/24 1,125 1,143 1,107 1,114 166,700
2019/04/23 1,112 1,130 1,107 1,118 90,700
2019/04/22 1,140 1,155 1,116 1,117 168,300
2019/04/19 1,170 1,189 1,127 1,148 136,600
2019/04/18 1,217 1,225 1,157 1,169 170,800
2019/04/17 1,252 1,252 1,210 1,211 167,400
2019/04/16 1,242 1,264 1,231 1,245 72,900
2019/04/15 1,306 1,306 1,243 1,254 127,000
2019/04/12 1,243 1,261 1,209 1,260 166,500
2019/04/11 1,269 1,274 1,242 1,248 115,800
2019/04/10 1,290 1,297 1,252 1,267 156,100
2019/04/09 1,344 1,344 1,263 1,297 312,500
2019/04/08 1,331 1,353 1,287 1,337 178,500
2019/04/05 1,364 1,379 1,301 1,325 331,000
2019/04/04 1,321 1,374 1,311 1,371 396,900
2019/04/03 1,285 1,329 1,275 1,305 284,000
2019/04/02 1,265 1,294 1,251 1,273 197,300
2019/04/01 1,221 1,281 1,221 1,259 271,300
2019/03/29 1,257 1,272 1,202 1,214 190,200
2019/03/28 1,203 1,239 1,192 1,233 200,500
2019/03/27 1,137 1,216 1,137 1,198 233,000
2019/03/26 1,164 1,196 1,143 1,144 120,200
2019/03/25 1,142 1,163 1,133 1,159 109,700
2019/03/22 1,171 1,182 1,157 1,180 120,900
2019/03/20 1,182 1,182 1,141 1,168 152,900
2019/03/19 1,188 1,192 1,155 1,181 230,000
2019/03/18 1,263 1,266 1,191 1,201 255,500
2019/03/15 1,254 1,283 1,239 1,254 238,700
2019/03/14 1,290 1,290 1,222 1,242 253,000
2019/03/13 1,300 1,326 1,251 1,271 378,700
2019/03/12 1,291 1,345 1,255 1,312 806,000
2019/03/11 1,230 1,301 1,210 1,286 1,196,400
2019/03/08 1,021 1,228 1,012 1,204 1,629,300
2019/03/07 1,118 1,119 1,058 1,059 337,100
2019/03/06 1,166 1,169 1,111 1,131 271,200
2019/03/05 1,125 1,162 1,116 1,158 254,200
2019/03/04 1,105 1,152 1,100 1,146 310,600
2019/03/01 1,071 1,103 1,061 1,097 139,300
2019/02/28 1,068 1,109 1,068 1,071 177,100
2019/02/27 1,089 1,096 1,042 1,072 239,100
2019/02/26 1,090 1,167 1,070 1,095 502,600
2019/02/25 1,078 1,094 1,058 1,083 162,600
2019/02/22 1,034 1,062 1,025 1,058 96,600
2019/02/21 1,060 1,066 1,033 1,039 104,100
2019/02/20 1,076 1,092 1,048 1,061 145,800
2019/02/19 1,051 1,090 1,051 1,078 196,400
2019/02/18 1,091 1,091 1,041 1,061 152,600
2019/02/15 1,050 1,094 1,033 1,061 218,800
2019/02/14 1,051 1,107 1,041 1,056 360,000
2019/02/13 1,046 1,063 1,020 1,033 147,400
2019/02/12 1,005 1,059 1,005 1,036 296,000
2019/02/08 974 1,001 973 994 101,800
2019/02/07 1,015 1,015 973 1,000 189,200
2019/02/06 1,017 1,037 1,003 1,015 146,500
2019/02/05 1,011 1,040 1,002 1,025 167,200
2019/02/04 1,060 1,064 1,008 1,018 252,700
2019/02/01 1,028 1,070 1,001 1,033 477,800
2019/01/31 960 1,031 944 1,005 589,900
2019/01/30 921 984 921 930 304,400
2019/01/29 914 934 907 932 45,200
2019/01/28 902 942 885 930 94,100
2019/01/25 904 904 892 900 51,000
2019/01/24 901 920 891 899 101,500
2019/01/23 872 915 863 904 179,200
2019/01/22 861 863 839 857 34,100
2019/01/21 890 890 848 861 50,700
2019/01/18 871 884 861 871 47,500
2019/01/17 852 867 831 866 48,600
2019/01/16 860 869 838 848 39,300
2019/01/15 850 884 844 848 90,500
2019/01/11 854 862 840 857 51,700
2019/01/10 864 866 838 843 75,100
2019/01/09 855 900 855 867 156,400
2019/01/08 856 884 853 856 94,500
2019/01/07 861 886 850 878 121,400
2019/01/04 786 855 775 838 127,900

このページの先頭へ