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
2004/12/30 462 470 462 465 23,100
2004/12/29 460 470 460 461 26,600
2004/12/28 439 467 439 459 57,800
2004/12/27 445 446 428 435 34,600
2004/12/24 433 450 432 445 48,600
2004/12/22 418 430 418 428 54,400
2004/12/21 416 422 415 416 39,000
2004/12/20 418 418 413 415 35,200
2004/12/17 416 417 412 416 35,600
2004/12/16 405 414 404 411 35,700
2004/12/15 408 411 402 402 55,600
2004/12/14 410 410 402 407 52,200
2004/12/13 411 411 401 407 23,900
2004/12/10 419 419 414 416 16,900
2004/12/09 420 425 415 416 15,900
2004/12/08 424 427 422 426 9,000
2004/12/07 430 430 410 425 40,100
2004/12/06 441 444 435 436 13,600
2004/12/03 451 451 439 439 13,600
2004/12/02 451 454 447 448 11,000
2004/12/01 456 460 449 451 19,100
2004/11/30 462 462 457 460 14,300
2004/11/29 462 462 455 458 19,300
2004/11/26 463 463 460 461 13,000
2004/11/25 465 469 460 463 44,500
2004/11/24 472 476 471 471 71,200
2004/11/22 475 477 471 474 36,700
2004/11/19 471 473 469 469 17,600
2004/11/18 468 471 468 469 19,900
2004/11/17 465 470 465 468 17,200
2004/11/16 469 472 465 468 13,500
2004/11/15 468 470 463 469 19,100
2004/11/12 463 470 463 468 8,300
2004/11/11 470 470 463 463 8,200
2004/11/10 469 470 465 466 6,200
2004/11/09 470 472 464 469 16,600
2004/11/08 474 474 465 468 4,900
2004/11/05 480 480 467 468 12,400
2004/11/04 470 470 467 467 4,600
2004/11/02 460 464 456 462 16,600
2004/11/01 461 465 458 465 13,200
2004/10/29 461 464 461 462 3,400
2004/10/28 464 466 460 465 3,300
2004/10/27 464 465 460 460 6,200
2004/10/26 460 463 458 459 3,600
2004/10/25 468 470 458 461 6,700
2004/10/22 461 464 461 463 1,100
2004/10/21 465 465 460 460 4,500
2004/10/20 461 470 461 461 7,600
2004/10/19 469 475 467 470 5,200
2004/10/18 472 472 468 469 2,200
2004/10/15 470 474 470 471 7,700
2004/10/14 473 474 471 472 9,000
2004/10/13 472 477 472 474 5,900
2004/10/12 472 478 472 472 8,100
2004/10/08 470 478 470 475 6,300
2004/10/07 471 480 470 474 12,900
2004/10/06 470 475 470 470 4,400
2004/10/05 476 476 470 470 4,100
2004/10/04 479 479 470 472 4,100
2004/10/01 459 469 459 466 3,800
2004/09/30 455 467 455 464 5,000
2004/09/29 473 473 465 465 2,800
2004/09/28 464 473 458 468 6,200
2004/09/27 470 470 466 469 5,300
2004/09/24 479 479 468 469 8,600
2004/09/22 482 482 473 476 7,400
2004/09/21 478 481 475 477 10,100
2004/09/17 476 477 473 475 4,600
2004/09/16 482 485 477 477 6,600
2004/09/15 482 489 482 482 8,500
2004/09/14 482 488 476 487 3,400
2004/09/13 472 482 472 475 7,900
2004/09/10 475 478 475 475 24,100
2004/09/09 471 475 467 467 4,000
2004/09/08 473 477 467 470 4,700
2004/09/07 472 472 469 471 5,000
2004/09/06 470 473 457 469 12,800
2004/09/03 470 474 469 470 5,400
2004/09/02 475 475 470 471 3,400
2004/09/01 475 478 471 473 4,700
2004/08/31 474 476 474 475 2,600
2004/08/30 472 479 472 476 5,200
2004/08/27 470 470 465 468 1,600
2004/08/26 472 472 467 467 1,500
2004/08/25 480 480 468 472 4,300
2004/08/24 470 475 468 475 2,700
2004/08/23 471 472 466 468 3,000
2004/08/20 474 480 469 470 1,100
2004/08/19 468 481 468 480 6,900
2004/08/18 476 476 464 466 2,800
2004/08/17 457 472 457 471 7,400
2004/08/16 467 467 450 457 3,200
2004/08/13 468 475 466 467 3,900
2004/08/12 471 483 471 483 1,200
2004/08/11 473 475 471 475 2,400
2004/08/10 476 476 472 472 1,300
2004/08/09 465 476 464 476 4,300
2004/08/06 479 480 474 476 3,500
2004/08/05 487 487 482 484 8,600
2004/08/04 484 486 445 461 25,600
2004/08/03 496 496 480 485 4,100
2004/08/02 497 500 492 496 6,900
2004/07/30 491 493 487 492 5,800
2004/07/29 500 500 490 496 7,000
2004/07/28 491 498 487 496 5,400
2004/07/27 489 498 484 486 11,400
2004/07/26 497 500 497 498 2,800
2004/07/23 510 511 500 500 15,300
2004/07/22 500 505 500 501 9,700
2004/07/21 498 505 489 503 8,900
2004/07/20 498 503 498 501 4,500
2004/07/16 511 511 491 501 8,600
2004/07/15 510 513 500 512 13,400
2004/07/14 500 520 500 502 11,500
2004/07/13 503 505 498 500 10,900
2004/07/12 501 504 499 500 4,800
2004/07/09 499 504 498 500 5,000
2004/07/08 498 498 488 498 2,300
2004/07/07 484 500 484 500 16,800
2004/07/06 507 515 504 504 13,300
2004/07/05 513 518 510 510 4,500
2004/07/02 516 516 511 513 4,200
2004/07/01 520 520 511 516 9,100
2004/06/30 520 520 512 513 7,100
2004/06/29 517 517 513 513 8,000
2004/06/28 510 520 503 520 15,300
2004/06/25 515 515 506 508 8,800
2004/06/24 512 512 508 508 8,100
2004/06/23 513 513 507 508 16,500
2004/06/22 514 519 506 515 10,900
2004/06/21 512 518 512 514 6,800
2004/06/18 513 513 502 507 4,700
2004/06/17 518 518 510 514 11,000
2004/06/16 514 519 514 514 17,600
2004/06/15 520 520 510 513 8,600
2004/06/14 517 519 506 516 7,900
2004/06/11 523 523 514 517 28,700
2004/06/10 520 520 507 517 9,400
2004/06/09 515 520 506 520 10,300
2004/06/08 520 520 503 506 11,900
2004/06/07 515 523 508 514 28,100
2004/06/04 510 510 486 505 11,500
2004/06/03 490 496 490 496 6,400
2004/06/02 504 504 495 501 4,800
2004/06/01 508 508 497 499 3,100
2004/05/31 508 508 502 506 3,100
2004/05/28 502 510 500 508 9,400
2004/05/27 510 510 502 502 8,900
2004/05/26 501 510 501 510 9,100
2004/05/25 515 515 501 510 5,900
2004/05/24 497 514 495 511 14,000
2004/05/21 498 498 485 497 8,100
2004/05/20 480 498 480 498 10,200
2004/05/19 480 494 480 494 5,900
2004/05/18 469 478 469 475 8,400
2004/05/17 471 483 470 474 33,300
2004/05/14 483 490 482 484 11,600
2004/05/13 476 487 474 482 8,800
2004/05/12 493 493 470 491 17,400
2004/05/11 474 486 474 483 16,200
2004/05/10 509 510 490 494 35,300
2004/05/07 501 511 501 506 5,700
2004/05/06 512 525 500 511 18,500
2004/04/30 514 514 496 512 20,500
2004/04/28 505 522 505 516 16,900
2004/04/27 514 520 503 520 13,500
2004/04/26 519 519 501 515 6,200
2004/04/23 530 530 516 520 14,900
2004/04/22 530 530 520 520 16,000
2004/04/21 540 540 520 529 17,100
2004/04/20 502 519 500 518 9,500
2004/04/19 530 530 507 520 14,300
2004/04/16 544 544 530 533 10,200
2004/04/15 545 550 535 538 38,600
2004/04/14 539 544 536 541 32,000
2004/04/13 530 547 530 545 44,500
2004/04/12 515 525 514 520 45,400
2004/04/09 492 492 470 474 32,100
2004/04/08 462 483 462 483 30,300
2004/04/07 462 465 460 463 7,600
2004/04/06 460 464 458 461 8,100
2004/04/05 461 465 458 460 11,300
2004/04/02 460 460 453 458 9,000
2004/04/01 466 466 459 460 10,500
2004/03/31 453 462 453 462 17,200
2004/03/30 460 460 458 458 4,400
2004/03/29 458 463 458 463 6,000
2004/03/26 466 466 458 458 10,700
2004/03/25 466 466 456 464 20,900
2004/03/24 460 465 456 460 10,600
2004/03/23 452 464 452 457 14,900
2004/03/22 460 460 451 460 12,400
2004/03/19 470 474 455 458 21,900
2004/03/18 466 480 463 470 30,700
2004/03/17 459 465 459 463 15,600
2004/03/16 445 463 445 454 26,200
2004/03/15 436 445 436 443 9,600
2004/03/12 434 436 432 434 19,000
2004/03/11 436 437 431 436 9,400
2004/03/10 436 439 433 436 6,300
2004/03/09 439 439 428 432 11,900
2004/03/08 438 438 433 438 12,100
2004/03/05 437 440 433 433 12,400
2004/03/04 428 432 425 431 11,900
2004/03/03 429 430 423 423 7,800
2004/03/02 428 430 423 427 17,000
2004/03/01 417 427 417 426 11,700
2004/02/27 419 422 416 422 15,800
2004/02/26 416 419 416 419 8,000
2004/02/25 420 420 415 417 13,100
2004/02/24 418 420 415 419 35,500
2004/02/23 423 427 420 423 12,700
2004/02/20 427 427 418 424 29,100
2004/02/19 414 420 414 418 12,100
2004/02/18 415 415 410 413 2,200
2004/02/17 412 416 409 411 6,600
2004/02/16 409 413 408 412 6,700
2004/02/13 418 418 409 410 8,500
2004/02/12 411 415 409 409 8,500
2004/02/10 410 413 409 411 7,400
2004/02/09 410 412 408 409 4,700
2004/02/06 408 410 407 408 7,600
2004/02/05 411 411 407 407 8,300
2004/02/04 412 412 408 408 11,300
2004/02/03 417 417 412 412 4,600
2004/02/02 417 418 411 412 7,900
2004/01/30 407 412 407 407 15,400
2004/01/29 419 419 410 410 8,000
2004/01/28 412 421 410 419 23,600
2004/01/27 412 416 411 415 13,500
2004/01/26 410 411 406 408 33,400
2004/01/23 425 425 403 409 67,400
2004/01/22 429 430 425 425 13,900
2004/01/21 427 430 426 426 10,900
2004/01/20 430 430 422 424 5,100
2004/01/19 429 432 427 429 12,000
2004/01/16 430 430 425 426 7,600
2004/01/15 429 435 420 420 9,100
2004/01/14 427 430 422 424 10,800
2004/01/13 431 436 425 427 13,400
2004/01/09 424 431 424 428 7,700
2004/01/08 424 432 424 429 5,100
2004/01/07 425 437 425 428 8,800
2004/01/06 436 450 433 434 5,100
2004/01/05 430 437 430 435 4,000

このページの先頭へ