アルテック(9972)の株価時系列情報
アルテック(9972)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 243 | 246 | 238 | 246 | 34,700 |
| 2025/06/12 | 240 | 242 | 240 | 242 | 1,100 |
| 2025/06/11 | 243 | 243 | 239 | 240 | 18,600 |
| 2025/06/10 | 239 | 245 | 239 | 240 | 45,400 |
| 2025/06/09 | 239 | 242 | 237 | 239 | 31,100 |
| 2025/06/06 | 236 | 239 | 234 | 236 | 52,300 |
| 2025/06/05 | 233 | 235 | 233 | 234 | 2,800 |
| 2025/06/04 | 234 | 236 | 232 | 232 | 4,600 |
| 2025/06/03 | 234 | 236 | 234 | 236 | 11,700 |
| 2025/06/02 | 236 | 237 | 234 | 234 | 10,700 |
| 2025/05/30 | 240 | 240 | 233 | 234 | 32,600 |
| 2025/05/29 | 245 | 247 | 240 | 240 | 52,900 |
| 2025/05/28 | 234 | 237 | 234 | 237 | 9,700 |
| 2025/05/27 | 229 | 238 | 229 | 233 | 28,800 |
| 2025/05/26 | 228 | 243 | 226 | 229 | 217,000 |
| 2025/05/23 | 226 | 228 | 225 | 226 | 5,200 |
| 2025/05/22 | 223 | 229 | 223 | 228 | 55,400 |
| 2025/05/21 | 227 | 227 | 223 | 224 | 20,200 |
| 2025/05/20 | 228 | 228 | 226 | 227 | 13,600 |
| 2025/05/19 | 223 | 227 | 223 | 227 | 5,100 |
| 2025/05/16 | 235 | 236 | 222 | 222 | 107,800 |
| 2025/05/15 | 227 | 240 | 224 | 227 | 78,400 |
| 2025/05/14 | 226 | 227 | 224 | 227 | 11,600 |
| 2025/05/13 | 228 | 234 | 223 | 228 | 52,500 |
| 2025/05/12 | 222 | 230 | 222 | 227 | 28,500 |
| 2025/05/09 | 223 | 225 | 223 | 224 | 4,300 |
| 2025/05/08 | 225 | 225 | 222 | 222 | 8,500 |
| 2025/05/07 | 227 | 227 | 224 | 224 | 18,500 |
| 2025/05/02 | 224 | 226 | 220 | 226 | 19,700 |
| 2025/05/01 | 224 | 225 | 223 | 224 | 23,500 |
| 2025/04/30 | 230 | 230 | 223 | 225 | 64,300 |
| 2025/04/28 | 232 | 232 | 227 | 228 | 58,800 |
| 2025/04/25 | 239 | 246 | 230 | 232 | 251,700 |
| 2025/04/24 | 231 | 232 | 228 | 231 | 12,600 |
| 2025/04/23 | 231 | 233 | 230 | 231 | 18,000 |
| 2025/04/22 | 228 | 231 | 226 | 231 | 23,100 |
| 2025/04/21 | 232 | 235 | 231 | 235 | 8,000 |
| 2025/04/18 | 232 | 245 | 224 | 231 | 105,700 |
| 2025/04/17 | 230 | 232 | 228 | 232 | 33,400 |
| 2025/04/16 | 236 | 240 | 233 | 237 | 22,700 |
| 2025/04/15 | 234 | 242 | 222 | 232 | 144,600 |
| 2025/04/14 | 227 | 234 | 226 | 234 | 31,100 |
| 2025/04/11 | 230 | 233 | 222 | 233 | 76,900 |
| 2025/04/10 | 220 | 233 | 218 | 233 | 39,600 |
| 2025/04/09 | 202 | 219 | 200 | 216 | 101,000 |
| 2025/04/08 | 200 | 209 | 200 | 208 | 35,300 |
| 2025/04/07 | 182 | 203 | 181 | 199 | 84,000 |
| 2025/04/04 | 215 | 218 | 199 | 204 | 128,200 |
| 2025/04/03 | 225 | 225 | 217 | 221 | 25,500 |
| 2025/04/02 | 226 | 227 | 224 | 227 | 9,500 |
| 2025/04/01 | 237 | 237 | 226 | 226 | 16,300 |
| 2025/03/31 | 239 | 239 | 232 | 237 | 21,600 |
| 2025/03/28 | 248 | 248 | 240 | 240 | 15,700 |
| 2025/03/27 | 251 | 251 | 246 | 246 | 5,100 |
| 2025/03/26 | 248 | 251 | 243 | 251 | 39,900 |
| 2025/03/25 | 253 | 261 | 246 | 249 | 34,200 |
| 2025/03/24 | 253 | 253 | 246 | 246 | 22,100 |
| 2025/03/21 | 262 | 262 | 249 | 250 | 40,000 |
| 2025/03/19 | 245 | 269 | 245 | 259 | 166,800 |
| 2025/03/18 | 255 | 255 | 241 | 245 | 60,400 |
| 2025/03/17 | 250 | 259 | 250 | 253 | 49,600 |
| 2025/03/14 | 255 | 259 | 249 | 250 | 70,200 |
| 2025/03/13 | 270 | 275 | 258 | 258 | 177,100 |
| 2025/03/12 | 249 | 264 | 248 | 264 | 466,200 |
| 2025/03/11 | 225 | 290 | 225 | 264 | 2,791,500 |
| 2025/03/10 | 220 | 231 | 219 | 228 | 77,000 |
| 2025/03/07 | 216 | 223 | 214 | 220 | 46,500 |
| 2025/03/06 | 214 | 217 | 213 | 216 | 30,300 |
| 2025/03/05 | 212 | 218 | 209 | 217 | 41,100 |
| 2025/03/04 | 212 | 212 | 209 | 209 | 17,300 |
| 2025/03/03 | 206 | 212 | 206 | 212 | 33,600 |
| 2025/02/28 | 206 | 209 | 205 | 206 | 41,900 |
| 2025/02/27 | 204 | 210 | 204 | 208 | 67,700 |
| 2025/02/26 | 203 | 204 | 202 | 203 | 5,600 |
| 2025/02/25 | 203 | 205 | 201 | 203 | 22,600 |
| 2025/02/21 | 200 | 203 | 199 | 203 | 20,700 |
| 2025/02/20 | 201 | 202 | 199 | 199 | 15,900 |
| 2025/02/19 | 202 | 203 | 201 | 201 | 11,500 |
| 2025/02/18 | 200 | 203 | 200 | 201 | 6,400 |
| 2025/02/17 | 203 | 204 | 200 | 200 | 23,100 |
| 2025/02/14 | 202 | 202 | 199 | 202 | 11,100 |
| 2025/02/13 | 200 | 204 | 199 | 202 | 42,100 |
| 2025/02/12 | 199 | 200 | 198 | 200 | 7,200 |
| 2025/02/10 | 198 | 200 | 197 | 198 | 18,300 |
| 2025/02/07 | 198 | 198 | 196 | 196 | 6,800 |
| 2025/02/06 | 192 | 198 | 192 | 198 | 25,500 |
| 2025/02/05 | 196 | 196 | 192 | 192 | 16,600 |
| 2025/02/04 | 195 | 197 | 193 | 193 | 9,400 |
| 2025/02/03 | 195 | 198 | 193 | 193 | 18,500 |
| 2025/01/31 | 194 | 197 | 192 | 193 | 40,600 |
| 2025/01/30 | 198 | 198 | 189 | 189 | 228,000 |
| 2025/01/29 | 197 | 201 | 197 | 199 | 24,500 |
| 2025/01/28 | 201 | 202 | 196 | 196 | 22,600 |
| 2025/01/27 | 203 | 203 | 197 | 200 | 39,000 |
| 2025/01/24 | 204 | 204 | 201 | 203 | 9,700 |
| 2025/01/23 | 201 | 202 | 201 | 202 | 14,700 |
| 2025/01/22 | 200 | 202 | 198 | 201 | 9,800 |
| 2025/01/21 | 200 | 202 | 197 | 201 | 26,600 |
| 2025/01/20 | 194 | 199 | 188 | 199 | 136,000 |
| 2025/01/17 | 200 | 200 | 193 | 194 | 44,400 |
| 2025/01/16 | 204 | 205 | 198 | 201 | 50,300 |
| 2025/01/15 | 208 | 209 | 202 | 202 | 53,500 |
| 2025/01/14 | 212 | 217 | 209 | 211 | 56,900 |
| 2025/01/10 | 211 | 214 | 210 | 214 | 9,900 |
| 2025/01/09 | 214 | 216 | 209 | 210 | 33,600 |
| 2025/01/08 | 213 | 217 | 213 | 213 | 41,600 |
| 2025/01/07 | 212 | 215 | 208 | 212 | 30,000 |
| 2025/01/06 | 213 | 214 | 210 | 211 | 27,500 |
| 2024/12/30 | 209 | 212 | 209 | 211 | 5,000 |
| 2024/12/27 | 207 | 212 | 206 | 211 | 22,900 |
| 2024/12/26 | 209 | 209 | 203 | 205 | 29,900 |
| 2024/12/25 | 205 | 207 | 200 | 205 | 73,200 |
| 2024/12/24 | 210 | 210 | 203 | 205 | 21,200 |
| 2024/12/23 | 208 | 210 | 206 | 208 | 10,300 |
| 2024/12/20 | 210 | 213 | 208 | 210 | 29,900 |
| 2024/12/19 | 212 | 212 | 208 | 211 | 14,200 |
| 2024/12/18 | 204 | 215 | 204 | 213 | 43,500 |
| 2024/12/17 | 203 | 208 | 203 | 205 | 38,800 |
| 2024/12/16 | 205 | 205 | 201 | 203 | 17,300 |
| 2024/12/13 | 208 | 208 | 204 | 205 | 10,000 |
| 2024/12/12 | 209 | 209 | 207 | 207 | 41,300 |
| 2024/12/11 | 210 | 210 | 206 | 207 | 16,800 |
| 2024/12/10 | 211 | 212 | 207 | 210 | 48,000 |
| 2024/12/09 | 203 | 212 | 203 | 211 | 36,400 |
| 2024/12/06 | 203 | 204 | 202 | 202 | 4,400 |
| 2024/12/05 | 203 | 204 | 201 | 203 | 42,500 |
| 2024/12/04 | 210 | 210 | 200 | 201 | 56,800 |
| 2024/12/03 | 211 | 211 | 208 | 209 | 47,300 |
| 2024/12/02 | 210 | 217 | 209 | 212 | 19,000 |
| 2024/11/29 | 216 | 217 | 210 | 217 | 27,400 |
| 2024/11/28 | 219 | 221 | 214 | 219 | 37,900 |
| 2024/11/27 | 224 | 230 | 221 | 229 | 63,000 |
| 2024/11/26 | 228 | 228 | 224 | 226 | 36,400 |
| 2024/11/25 | 228 | 228 | 225 | 225 | 26,500 |
| 2024/11/22 | 222 | 225 | 222 | 224 | 14,500 |
| 2024/11/21 | 222 | 225 | 220 | 222 | 37,900 |
| 2024/11/20 | 219 | 225 | 219 | 224 | 14,400 |
| 2024/11/19 | 217 | 223 | 217 | 219 | 24,100 |
| 2024/11/18 | 212 | 218 | 212 | 217 | 23,300 |
| 2024/11/15 | 211 | 215 | 211 | 215 | 8,600 |
| 2024/11/14 | 208 | 215 | 208 | 212 | 21,800 |
| 2024/11/13 | 212 | 213 | 210 | 210 | 10,500 |
| 2024/11/12 | 214 | 215 | 212 | 212 | 7,700 |
| 2024/11/11 | 214 | 215 | 212 | 213 | 32,000 |
| 2024/11/08 | 215 | 215 | 212 | 214 | 20,400 |
| 2024/11/07 | 213 | 216 | 212 | 215 | 18,100 |
| 2024/11/06 | 212 | 214 | 212 | 212 | 8,900 |
| 2024/11/05 | 208 | 211 | 206 | 211 | 8,100 |
| 2024/11/01 | 207 | 210 | 204 | 205 | 13,400 |
| 2024/10/31 | 205 | 207 | 204 | 207 | 35,500 |
| 2024/10/30 | 210 | 211 | 202 | 202 | 205,500 |
| 2024/10/29 | 210 | 214 | 209 | 214 | 7,200 |
| 2024/10/28 | 210 | 213 | 209 | 211 | 14,800 |
| 2024/10/25 | 213 | 215 | 209 | 211 | 36,800 |
| 2024/10/24 | 212 | 213 | 210 | 210 | 18,900 |
| 2024/10/23 | 215 | 216 | 212 | 212 | 12,500 |
| 2024/10/22 | 213 | 214 | 212 | 214 | 29,800 |
| 2024/10/21 | 213 | 214 | 212 | 212 | 5,700 |
| 2024/10/18 | 214 | 214 | 212 | 212 | 7,700 |
| 2024/10/17 | 212 | 214 | 212 | 214 | 9,100 |
| 2024/10/16 | 214 | 214 | 211 | 214 | 3,200 |
| 2024/10/15 | 212 | 214 | 211 | 211 | 18,400 |
| 2024/10/11 | 216 | 217 | 210 | 211 | 76,400 |
| 2024/10/10 | 223 | 226 | 223 | 224 | 8,800 |
| 2024/10/09 | 228 | 228 | 223 | 225 | 13,400 |
| 2024/10/08 | 227 | 228 | 225 | 227 | 9,100 |
| 2024/10/07 | 225 | 229 | 225 | 227 | 8,200 |
| 2024/10/04 | 222 | 225 | 222 | 224 | 11,800 |
| 2024/10/03 | 222 | 224 | 222 | 223 | 3,700 |
| 2024/10/02 | 222 | 223 | 220 | 220 | 10,200 |
| 2024/10/01 | 218 | 222 | 218 | 221 | 12,700 |
| 2024/09/30 | 219 | 221 | 213 | 217 | 23,500 |
| 2024/09/27 | 223 | 224 | 219 | 221 | 22,800 |
| 2024/09/26 | 224 | 225 | 220 | 223 | 63,300 |
| 2024/09/25 | 224 | 226 | 221 | 224 | 21,400 |
| 2024/09/24 | 226 | 227 | 223 | 226 | 11,000 |
| 2024/09/20 | 221 | 223 | 221 | 223 | 3,700 |
| 2024/09/19 | 219 | 224 | 218 | 220 | 6,700 |
| 2024/09/18 | 222 | 225 | 213 | 220 | 26,800 |
| 2024/09/17 | 223 | 224 | 219 | 220 | 9,000 |
| 2024/09/13 | 223 | 226 | 221 | 223 | 6,100 |
| 2024/09/12 | 220 | 227 | 220 | 226 | 7,000 |
| 2024/09/11 | 225 | 228 | 221 | 221 | 7,200 |
| 2024/09/10 | 227 | 227 | 224 | 227 | 2,200 |
| 2024/09/09 | 229 | 229 | 222 | 223 | 11,400 |
| 2024/09/06 | 233 | 236 | 229 | 230 | 19,600 |
| 2024/09/05 | 231 | 236 | 231 | 233 | 13,900 |
| 2024/09/04 | 230 | 234 | 229 | 231 | 13,400 |
| 2024/09/03 | 233 | 236 | 231 | 236 | 28,500 |
| 2024/09/02 | 236 | 236 | 230 | 234 | 17,600 |
| 2024/08/30 | 231 | 236 | 229 | 236 | 12,700 |
| 2024/08/29 | 231 | 231 | 228 | 229 | 27,600 |
| 2024/08/28 | 235 | 235 | 230 | 231 | 11,900 |
| 2024/08/27 | 231 | 235 | 230 | 235 | 14,200 |
| 2024/08/26 | 239 | 239 | 228 | 235 | 26,700 |
| 2024/08/23 | 231 | 243 | 231 | 236 | 56,300 |
| 2024/08/22 | 230 | 230 | 226 | 230 | 5,800 |
| 2024/08/21 | 234 | 234 | 228 | 230 | 24,100 |
| 2024/08/20 | 232 | 238 | 232 | 233 | 23,300 |
| 2024/08/19 | 221 | 235 | 220 | 234 | 46,200 |