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
2020/12/30 1,681 1,724 1,681 1,698 119,900
2020/12/29 1,653 1,715 1,653 1,695 116,500
2020/12/28 1,690 1,706 1,655 1,657 124,200
2020/12/25 1,717 1,722 1,684 1,700 122,600
2020/12/24 1,712 1,725 1,674 1,717 189,100
2020/12/23 1,639 1,704 1,639 1,693 245,800
2020/12/22 1,628 1,666 1,607 1,611 153,200
2020/12/21 1,620 1,670 1,620 1,649 143,800
2020/12/18 1,626 1,652 1,605 1,614 152,500
2020/12/17 1,618 1,627 1,601 1,619 109,200
2020/12/16 1,573 1,607 1,560 1,598 108,200
2020/12/15 1,577 1,598 1,561 1,571 119,900
2020/12/14 1,560 1,579 1,540 1,567 111,600
2020/12/11 1,545 1,569 1,542 1,560 129,300
2020/12/10 1,576 1,588 1,537 1,552 193,700
2020/12/09 1,623 1,639 1,586 1,591 161,600
2020/12/08 1,590 1,634 1,590 1,623 196,600
2020/12/07 1,686 1,686 1,580 1,588 393,800
2020/12/04 1,684 1,740 1,626 1,681 699,900
2020/12/03 1,784 1,784 1,735 1,743 348,200
2020/12/02 1,773 1,785 1,735 1,785 228,100
2020/12/01 1,781 1,803 1,748 1,760 268,900
2020/11/30 1,787 1,814 1,756 1,765 269,700
2020/11/27 1,745 1,760 1,718 1,760 144,700
2020/11/26 1,719 1,753 1,713 1,737 108,000
2020/11/25 1,771 1,780 1,708 1,716 221,500
2020/11/24 1,739 1,783 1,730 1,756 242,400
2020/11/20 1,663 1,718 1,661 1,717 155,200
2020/11/19 1,724 1,736 1,663 1,678 271,900
2020/11/18 1,716 1,750 1,708 1,746 120,900
2020/11/17 1,794 1,795 1,721 1,728 181,200
2020/11/16 1,799 1,815 1,768 1,784 189,000
2020/11/13 1,788 1,788 1,749 1,760 141,600
2020/11/12 1,754 1,782 1,731 1,773 253,000
2020/11/11 1,700 1,764 1,665 1,740 249,100
2020/11/10 1,736 1,749 1,693 1,718 148,000
2020/11/09 1,723 1,785 1,704 1,747 228,500
2020/11/06 1,710 1,741 1,686 1,686 115,700
2020/11/05 1,700 1,719 1,678 1,694 139,100
2020/11/04 1,639 1,710 1,623 1,703 215,400
2020/11/02 1,649 1,649 1,581 1,588 192,300
2020/10/30 1,725 1,767 1,615 1,633 375,400
2020/10/29 1,670 1,712 1,663 1,703 102,000
2020/10/28 1,705 1,743 1,697 1,710 112,800
2020/10/27 1,641 1,699 1,633 1,695 120,200
2020/10/26 1,672 1,717 1,661 1,675 115,200
2020/10/23 1,718 1,730 1,620 1,677 320,000
2020/10/22 1,776 1,790 1,718 1,735 142,800
2020/10/21 1,796 1,840 1,768 1,776 400,000
2020/10/20 1,715 1,766 1,715 1,762 143,800
2020/10/19 1,722 1,733 1,692 1,727 74,600
2020/10/16 1,740 1,740 1,687 1,722 150,800
2020/10/15 1,776 1,776 1,735 1,738 123,900
2020/10/14 1,728 1,772 1,726 1,772 128,700
2020/10/13 1,750 1,759 1,724 1,727 128,700
2020/10/12 1,749 1,773 1,734 1,749 132,900
2020/10/09 1,780 1,788 1,723 1,747 223,500
2020/10/08 1,802 1,820 1,782 1,788 248,700
2020/10/07 1,770 1,809 1,755 1,803 244,800
2020/10/06 1,791 1,805 1,735 1,773 324,600
2020/10/05 1,724 1,765 1,711 1,765 285,700
2020/10/02 1,699 1,739 1,679 1,687 415,200
2020/09/30 1,688 1,697 1,657 1,682 184,100
2020/09/29 1,650 1,763 1,642 1,688 510,600
2020/09/28 1,665 1,665 1,603 1,622 155,500
2020/09/25 1,643 1,658 1,620 1,641 139,900
2020/09/24 1,630 1,658 1,604 1,623 204,100
2020/09/23 1,600 1,675 1,599 1,668 276,800
2020/09/18 1,600 1,622 1,591 1,618 179,900
2020/09/17 1,628 1,631 1,595 1,604 186,200
2020/09/16 1,655 1,668 1,628 1,640 169,800
2020/09/15 1,629 1,665 1,622 1,653 200,900
2020/09/14 1,583 1,664 1,577 1,643 284,800
2020/09/11 1,543 1,580 1,518 1,576 460,200
2020/09/10 1,651 1,657 1,552 1,559 630,000
2020/09/09 1,657 1,658 1,588 1,623 484,300
2020/09/08 1,661 1,710 1,606 1,683 562,800
2020/09/07 1,784 1,791 1,621 1,621 1,024,300
2020/09/04 1,928 2,018 1,785 1,808 1,618,100
2020/09/03 2,016 2,031 1,953 2,018 778,300
2020/09/02 1,954 1,997 1,918 1,985 455,300
2020/09/01 1,906 1,942 1,877 1,942 317,800
2020/08/31 1,862 1,942 1,862 1,906 269,200
2020/08/28 1,889 1,905 1,820 1,837 316,600
2020/08/27 1,892 1,918 1,880 1,883 123,300
2020/08/26 1,910 1,939 1,886 1,900 172,000
2020/08/25 1,926 1,955 1,903 1,910 225,800
2020/08/24 1,901 1,925 1,886 1,923 169,000
2020/08/21 1,946 1,946 1,897 1,910 179,300
2020/08/20 1,912 1,945 1,889 1,931 198,500
2020/08/19 1,950 1,962 1,898 1,931 357,600
2020/08/18 1,868 1,932 1,838 1,925 406,100
2020/08/17 1,792 1,864 1,784 1,854 293,400
2020/08/14 1,770 1,806 1,770 1,790 110,200
2020/08/13 1,791 1,814 1,762 1,773 129,000
2020/08/12 1,762 1,780 1,751 1,779 75,500
2020/08/11 1,810 1,810 1,766 1,777 96,200
2020/08/07 1,802 1,810 1,776 1,800 80,400
2020/08/06 1,840 1,840 1,796 1,811 76,200
2020/08/05 1,800 1,835 1,777 1,835 102,100
2020/08/04 1,805 1,860 1,796 1,813 152,400
2020/08/03 1,786 1,811 1,763 1,787 99,400
2020/07/31 1,780 1,857 1,728 1,758 300,800
2020/07/30 1,787 1,802 1,742 1,751 148,800
2020/07/29 1,870 1,880 1,787 1,809 289,700
2020/07/28 1,907 1,939 1,882 1,901 222,700
2020/07/27 1,838 1,912 1,838 1,896 176,400
2020/07/22 1,867 1,890 1,816 1,876 202,100
2020/07/21 1,847 1,915 1,845 1,863 326,100
2020/07/20 1,783 1,842 1,757 1,842 304,800
2020/07/17 1,755 1,768 1,705 1,740 222,300
2020/07/16 1,785 1,842 1,762 1,777 289,100
2020/07/15 1,760 1,798 1,734 1,740 184,200
2020/07/14 1,710 1,740 1,697 1,727 174,600
2020/07/13 1,745 1,756 1,683 1,733 239,900
2020/07/10 1,800 1,805 1,735 1,745 208,500
2020/07/09 1,837 1,845 1,777 1,796 211,100
2020/07/08 1,768 1,857 1,762 1,844 295,700
2020/07/07 1,780 1,800 1,734 1,781 242,600
2020/07/06 1,811 1,836 1,731 1,762 393,600
2020/07/03 1,761 1,814 1,750 1,788 249,000
2020/07/02 1,905 1,915 1,750 1,768 601,900
2020/07/01 2,010 2,035 1,884 1,900 415,700
2020/06/30 2,036 2,065 1,913 1,970 666,000
2020/06/29 1,840 2,050 1,833 2,015 1,073,000
2020/06/26 1,930 1,935 1,825 1,860 402,600
2020/06/25 1,878 1,910 1,860 1,910 385,200
2020/06/24 1,870 1,910 1,841 1,875 307,600
2020/06/23 1,924 1,924 1,859 1,897 570,300
2020/06/22 1,844 1,944 1,841 1,896 650,000
2020/06/19 1,863 1,948 1,863 1,886 933,500
2020/06/18 1,780 1,917 1,741 1,860 1,597,000
2020/06/17 1,660 1,845 1,639 1,786 1,694,600
2020/06/16 1,550 1,610 1,525 1,584 415,000
2020/06/15 1,605 1,606 1,474 1,475 438,900
2020/06/12 1,528 1,618 1,515 1,606 416,500
2020/06/11 1,619 1,669 1,588 1,598 466,200
2020/06/10 1,571 1,674 1,570 1,647 614,000
2020/06/09 1,644 1,648 1,543 1,589 857,400
2020/06/08 1,635 1,751 1,610 1,661 2,634,000
2020/06/05 1,605 1,605 1,590 1,605 913,200
2020/06/04 1,328 1,350 1,283 1,305 344,500
2020/06/03 1,362 1,362 1,314 1,327 222,800
2020/06/02 1,363 1,370 1,331 1,350 181,500
2020/06/01 1,338 1,372 1,321 1,367 277,000
2020/05/29 1,290 1,338 1,280 1,320 197,700
2020/05/28 1,363 1,388 1,275 1,298 434,500
2020/05/27 1,316 1,360 1,311 1,351 204,500
2020/05/26 1,333 1,374 1,300 1,316 290,900
2020/05/25 1,305 1,345 1,295 1,318 175,500
2020/05/22 1,320 1,331 1,274 1,290 207,000
2020/05/21 1,303 1,347 1,294 1,322 255,800
2020/05/20 1,269 1,310 1,262 1,310 162,200
2020/05/19 1,302 1,303 1,273 1,279 115,900
2020/05/18 1,272 1,293 1,258 1,281 120,600
2020/05/15 1,288 1,290 1,255 1,285 127,400
2020/05/14 1,310 1,325 1,279 1,279 232,800
2020/05/13 1,329 1,349 1,320 1,342 83,300
2020/05/12 1,347 1,377 1,333 1,359 118,800
2020/05/11 1,333 1,375 1,325 1,352 157,100
2020/05/08 1,349 1,362 1,311 1,332 197,400
2020/05/07 1,306 1,345 1,298 1,345 203,800
2020/05/01 1,270 1,305 1,250 1,299 143,100
2020/04/30 1,306 1,311 1,286 1,288 146,000
2020/04/28 1,260 1,282 1,250 1,279 97,800
2020/04/27 1,239 1,263 1,234 1,260 82,900
2020/04/24 1,215 1,235 1,208 1,235 65,100
2020/04/23 1,220 1,255 1,211 1,227 96,200
2020/04/22 1,212 1,225 1,183 1,199 142,900
2020/04/21 1,310 1,332 1,236 1,238 207,300
2020/04/20 1,263 1,345 1,263 1,311 261,000
2020/04/17 1,278 1,297 1,248 1,263 127,300
2020/04/16 1,250 1,261 1,226 1,258 117,300
2020/04/15 1,274 1,283 1,252 1,255 147,700
2020/04/14 1,232 1,281 1,232 1,270 175,900
2020/04/13 1,233 1,256 1,221 1,231 135,300
2020/04/10 1,240 1,247 1,206 1,231 111,500
2020/04/09 1,275 1,278 1,231 1,247 175,200
2020/04/08 1,201 1,270 1,188 1,270 151,200
2020/04/07 1,234 1,244 1,176 1,214 143,600
2020/04/06 1,105 1,181 1,099 1,165 193,200
2020/04/03 1,179 1,183 1,115 1,124 167,200
2020/04/02 1,178 1,206 1,157 1,158 199,400
2020/04/01 1,230 1,245 1,198 1,202 221,900
2020/03/31 1,277 1,303 1,246 1,260 301,700
2020/03/30 1,213 1,270 1,202 1,270 200,000
2020/03/27 1,298 1,320 1,228 1,243 258,400
2020/03/26 1,306 1,344 1,273 1,283 302,700
2020/03/25 1,347 1,381 1,271 1,379 516,700
2020/03/24 1,328 1,335 1,240 1,270 305,300
2020/03/23 1,285 1,285 1,198 1,280 295,700
2020/03/19 1,373 1,374 1,251 1,263 328,900
2020/03/18 1,356 1,410 1,303 1,313 573,900
2020/03/17 1,153 1,316 1,153 1,309 649,400
2020/03/16 1,154 1,258 1,110 1,183 612,800
2020/03/13 1,036 1,220 1,036 1,101 719,500
2020/03/12 1,299 1,337 1,162 1,185 844,600
2020/03/11 1,410 1,468 1,320 1,327 715,100
2020/03/10 1,326 1,440 1,257 1,430 1,163,500
2020/03/09 1,292 1,365 1,231 1,340 1,217,200
2020/03/06 1,494 1,500 1,293 1,366 3,887,800
2020/03/05 1,269 1,271 1,215 1,254 280,500
2020/03/04 1,151 1,239 1,134 1,227 206,500
2020/03/03 1,251 1,257 1,157 1,167 232,800
2020/03/02 1,051 1,214 1,051 1,198 365,600
2020/02/28 1,055 1,116 1,041 1,050 301,600
2020/02/27 1,220 1,226 1,136 1,141 173,900
2020/02/26 1,235 1,264 1,202 1,220 146,600
2020/02/25 1,258 1,298 1,215 1,266 132,900
2020/02/21 1,335 1,377 1,329 1,355 103,000
2020/02/20 1,392 1,395 1,346 1,353 124,400
2020/02/19 1,339 1,385 1,339 1,381 159,400
2020/02/18 1,348 1,350 1,311 1,334 121,100
2020/02/17 1,326 1,348 1,314 1,341 118,500
2020/02/14 1,344 1,356 1,331 1,346 89,700
2020/02/13 1,350 1,360 1,337 1,357 80,100
2020/02/12 1,345 1,358 1,320 1,352 116,800
2020/02/10 1,340 1,348 1,309 1,315 125,000
2020/02/07 1,363 1,372 1,333 1,362 98,600
2020/02/06 1,386 1,397 1,352 1,363 121,900
2020/02/05 1,400 1,408 1,357 1,376 174,700
2020/02/04 1,336 1,380 1,336 1,373 167,800
2020/02/03 1,282 1,342 1,260 1,330 189,200
2020/01/31 1,320 1,354 1,308 1,322 183,400
2020/01/30 1,315 1,347 1,264 1,277 297,400
2020/01/29 1,397 1,399 1,336 1,337 201,100
2020/01/28 1,333 1,410 1,330 1,399 245,600
2020/01/27 1,346 1,394 1,340 1,342 362,800
2020/01/24 1,455 1,462 1,375 1,406 370,900
2020/01/23 1,478 1,488 1,421 1,436 340,500
2020/01/22 1,481 1,491 1,465 1,476 211,600
2020/01/21 1,480 1,504 1,434 1,488 456,500
2020/01/20 1,440 1,484 1,419 1,480 386,300
2020/01/17 1,400 1,445 1,383 1,433 623,900
2020/01/16 1,370 1,384 1,356 1,370 225,500
2020/01/15 1,351 1,383 1,333 1,341 276,400
2020/01/14 1,328 1,390 1,327 1,362 775,400
2020/01/10 1,269 1,300 1,267 1,295 254,700
2020/01/09 1,295 1,325 1,261 1,263 524,100
2020/01/08 1,259 1,283 1,201 1,260 449,800
2020/01/07 1,240 1,284 1,240 1,258 322,000
2020/01/06 1,215 1,238 1,208 1,227 173,100

このページの先頭へ