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
2020/12/30 297 298 293 295 56,200
2020/12/29 294 298 293 296 80,300
2020/12/28 298 299 289 291 127,000
2020/12/25 299 299 295 299 69,500
2020/12/24 291 299 291 298 74,100
2020/12/23 293 298 289 296 86,200
2020/12/22 305 305 292 292 190,700
2020/12/21 309 309 303 306 97,200
2020/12/18 308 310 302 308 177,200
2020/12/17 306 310 298 300 241,200
2020/12/16 303 319 300 305 295,900
2020/12/15 301 305 299 301 63,900
2020/12/14 297 303 297 301 90,900
2020/12/11 294 297 292 296 72,500
2020/12/10 293 297 293 293 71,000
2020/12/09 293 297 293 294 94,700
2020/12/08 289 295 288 294 65,500
2020/12/07 297 297 286 288 116,900
2020/12/04 297 299 292 294 92,000
2020/12/03 301 308 297 297 127,200
2020/12/02 293 310 293 302 366,000
2020/12/01 292 296 290 291 62,300
2020/11/30 303 308 291 292 124,900
2020/11/27 299 306 298 303 113,500
2020/11/26 294 300 294 299 141,800
2020/11/25 298 301 295 295 73,900
2020/11/24 299 301 296 297 104,500
2020/11/20 293 299 293 296 70,700
2020/11/19 292 296 291 293 59,000
2020/11/18 297 299 291 291 129,100
2020/11/17 306 307 298 298 135,000
2020/11/16 303 310 302 305 126,500
2020/11/13 307 309 298 303 118,800
2020/11/12 309 315 305 310 184,700
2020/11/11 304 309 300 309 116,900
2020/11/10 308 308 297 301 211,600
2020/11/09 309 310 303 303 112,100
2020/11/06 299 309 299 307 144,300
2020/11/05 290 301 288 301 160,700
2020/11/04 292 293 282 290 192,200
2020/11/02 289 292 280 286 209,800
2020/10/30 307 313 288 294 278,300
2020/10/29 301 310 298 307 299,200
2020/10/28 317 325 306 310 327,200
2020/10/27 312 327 303 322 642,500
2020/10/26 298 312 295 312 486,500
2020/10/23 295 297 291 296 124,800
2020/10/22 297 301 294 295 176,100
2020/10/21 301 304 296 296 160,500
2020/10/20 297 300 295 300 193,300
2020/10/19 295 305 292 298 244,100
2020/10/16 294 299 290 290 121,800
2020/10/15 296 300 294 295 185,900
2020/10/14 295 301 293 296 164,600
2020/10/13 300 301 294 294 152,700
2020/10/12 294 300 294 300 192,600
2020/10/09 299 303 293 294 258,900
2020/10/08 309 312 293 300 1,114,400
2020/10/07 312 323 301 307 4,055,000
2020/10/06 276 278 272 275 156,500
2020/10/05 268 272 265 272 90,500
2020/10/02 264 270 263 264 80,900
2020/09/30 275 275 264 264 149,600
2020/09/29 269 275 266 273 130,800
2020/09/28 270 270 263 269 88,100
2020/09/25 262 266 260 266 79,500
2020/09/24 265 274 256 258 245,400
2020/09/23 265 269 260 269 58,300
2020/09/18 267 272 266 269 73,400
2020/09/17 263 268 258 266 75,300
2020/09/16 264 270 262 264 67,400
2020/09/15 266 266 258 264 76,000
2020/09/14 270 276 260 266 216,100
2020/09/11 252 270 249 265 415,000
2020/09/10 249 253 249 251 58,000
2020/09/09 246 250 246 247 43,900
2020/09/08 245 254 242 251 110,400
2020/09/07 244 247 240 245 69,000
2020/09/04 248 257 244 248 190,200
2020/09/03 238 249 237 248 187,600
2020/09/02 238 239 235 237 62,500
2020/09/01 236 238 234 237 41,100
2020/08/31 235 239 235 237 31,100
2020/08/28 240 245 231 235 98,700
2020/08/27 241 243 240 241 43,500
2020/08/26 246 246 239 242 36,200
2020/08/25 244 245 242 245 27,500
2020/08/24 240 243 238 241 35,000
2020/08/21 245 245 240 240 25,000
2020/08/20 244 245 241 245 35,700
2020/08/19 239 246 238 245 85,900
2020/08/18 236 243 236 239 103,900
2020/08/17 243 244 237 237 65,300
2020/08/14 245 245 238 243 110,600
2020/08/13 243 247 237 245 126,100
2020/08/12 242 245 240 243 66,900
2020/08/11 238 242 235 242 63,400
2020/08/07 232 238 232 238 36,700
2020/08/06 240 240 231 234 58,000
2020/08/05 239 240 233 240 39,300
2020/08/04 236 241 236 240 52,600
2020/08/03 232 234 227 233 82,500
2020/07/31 241 241 224 224 177,300
2020/07/30 247 249 243 244 126,200
2020/07/29 253 258 247 247 124,400
2020/07/28 257 263 257 259 52,800
2020/07/27 257 257 253 255 52,200
2020/07/22 267 267 258 259 59,700
2020/07/21 269 269 259 264 87,100
2020/07/20 270 270 261 265 71,800
2020/07/17 266 273 261 272 186,400
2020/07/16 277 279 267 268 332,100
2020/07/15 267 288 264 281 1,102,000
2020/07/14 255 259 251 256 302,800
2020/07/13 240 250 238 250 315,800
2020/07/10 244 245 235 235 148,100
2020/07/09 238 246 237 244 192,200
2020/07/08 233 238 231 238 74,200
2020/07/07 240 240 234 234 47,200
2020/07/06 234 242 234 242 85,000
2020/07/03 233 233 226 232 75,700
2020/07/02 243 245 230 230 245,600
2020/07/01 246 248 238 245 790,100
2020/06/30 221 233 218 230 212,000
2020/06/29 222 223 215 218 92,900
2020/06/26 227 227 221 222 65,000
2020/06/25 228 230 225 228 81,800
2020/06/24 233 234 228 230 43,300
2020/06/23 236 236 230 233 79,100
2020/06/22 232 234 230 233 51,900
2020/06/19 236 237 231 234 72,300
2020/06/18 235 237 232 235 48,600
2020/06/17 231 238 229 237 99,700
2020/06/16 224 231 214 231 98,300
2020/06/15 228 230 217 220 121,200
2020/06/12 227 233 224 228 123,300
2020/06/11 240 245 234 236 121,500
2020/06/10 238 243 236 240 111,600
2020/06/09 247 247 240 242 131,700
2020/06/08 250 268 244 247 591,700
2020/06/05 231 245 230 241 170,500
2020/06/04 231 231 227 231 94,300
2020/06/03 234 234 228 228 105,100
2020/06/02 232 234 225 232 129,300
2020/06/01 235 236 225 228 114,000
2020/05/29 232 239 231 236 157,200
2020/05/28 235 247 232 236 490,200
2020/05/27 219 224 215 224 130,000
2020/05/26 218 222 214 216 141,900
2020/05/25 205 215 205 211 117,900
2020/05/22 210 212 206 206 75,800
2020/05/21 214 215 210 213 63,300
2020/05/20 208 214 208 214 55,600
2020/05/19 214 216 207 208 106,600
2020/05/18 213 213 205 212 108,400
2020/05/15 217 218 206 209 229,500
2020/05/14 218 232 212 214 348,900
2020/05/13 208 221 208 219 300,300
2020/05/12 207 210 206 208 79,500
2020/05/11 207 207 205 205 65,700
2020/05/08 202 207 202 206 62,900
2020/05/07 202 207 202 202 102,800
2020/05/01 204 204 198 200 74,000
2020/04/30 208 210 205 205 152,400
2020/04/28 197 202 196 202 108,400
2020/04/27 191 197 190 197 97,300
2020/04/24 196 196 188 191 74,800
2020/04/23 190 195 189 195 80,800
2020/04/22 186 189 184 189 117,500
2020/04/21 192 194 188 191 102,300
2020/04/20 193 195 193 193 73,000
2020/04/17 193 197 191 193 137,400
2020/04/16 189 192 187 192 85,100
2020/04/15 190 194 188 188 125,300
2020/04/14 188 199 188 190 215,700
2020/04/13 190 190 186 188 82,500
2020/04/10 193 193 185 192 163,600
2020/04/09 198 207 187 191 898,000
2020/04/08 179 184 174 183 115,500
2020/04/07 176 184 168 179 304,000
2020/04/06 160 176 159 175 253,700
2020/04/03 167 173 156 158 225,100
2020/04/02 167 171 162 166 147,000
2020/04/01 188 188 169 169 403,100
2020/03/31 194 195 183 183 417,600
2020/03/30 185 212 180 187 1,495,200
2020/03/27 178 178 171 178 129,000
2020/03/26 174 176 171 173 96,300
2020/03/25 173 179 167 179 243,700
2020/03/24 158 164 156 164 137,800
2020/03/23 147 159 144 155 196,100
2020/03/19 158 160 146 149 149,300
2020/03/18 160 163 155 156 232,900
2020/03/17 151 164 151 158 191,000
2020/03/16 158 163 151 156 159,200
2020/03/13 146 155 145 148 203,600
2020/03/12 166 174 162 164 247,100
2020/03/11 183 185 169 171 135,900
2020/03/10 168 181 163 180 188,900
2020/03/09 188 189 175 178 174,100
2020/03/06 198 201 195 195 148,900
2020/03/05 207 211 201 202 113,200
2020/03/04 199 206 198 204 104,000
2020/03/03 219 219 200 202 246,600
2020/03/02 208 218 205 211 187,700
2020/02/28 213 217 203 204 267,100
2020/02/27 238 239 221 221 271,900
2020/02/26 229 233 225 230 132,100
2020/02/25 235 242 230 230 298,900
2020/02/21 248 251 246 248 78,400
2020/02/20 256 260 250 252 136,000
2020/02/19 248 258 248 253 177,600
2020/02/18 253 255 245 247 273,200
2020/02/17 265 267 251 254 437,000
2020/02/14 282 284 267 267 470,000
2020/02/13 293 310 278 288 1,683,600
2020/02/12 272 317 264 303 3,245,200
2020/02/10 273 275 270 270 74,400
2020/02/07 276 284 268 273 274,000
2020/02/06 268 277 268 275 259,100
2020/02/05 268 271 263 266 213,100
2020/02/04 259 266 258 265 90,000
2020/02/03 255 262 254 258 161,000
2020/01/31 260 265 259 262 122,900
2020/01/30 256 272 255 261 577,100
2020/01/29 256 264 254 255 206,800
2020/01/28 250 258 246 255 106,700
2020/01/27 255 255 247 251 165,500
2020/01/24 263 263 256 259 185,900
2020/01/23 259 264 255 261 275,900
2020/01/22 256 262 254 259 248,000
2020/01/21 249 255 248 254 205,700
2020/01/20 249 250 245 249 185,900
2020/01/17 246 248 241 245 285,300
2020/01/16 254 254 246 246 526,400
2020/01/15 264 265 246 249 1,941,500
2020/01/14 241 241 222 235 346,900
2020/01/10 239 243 237 241 165,500
2020/01/09 233 237 231 237 110,600
2020/01/08 231 231 228 230 40,300
2020/01/07 233 233 231 232 32,600
2020/01/06 232 233 229 232 46,200

このページの先頭へ