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
2021/12/30 275 276 275 275 38,400
2021/12/29 272 278 272 275 48,600
2021/12/28 278 279 273 276 41,600
2021/12/27 283 285 274 275 45,700
2021/12/24 287 288 283 285 17,000
2021/12/23 287 287 282 284 54,700
2021/12/22 288 290 286 286 27,500
2021/12/21 291 293 289 289 78,700
2021/12/20 299 299 292 292 43,700
2021/12/17 301 303 300 300 12,900
2021/12/16 308 308 302 304 15,700
2021/12/15 303 306 303 303 12,300
2021/12/14 300 304 299 303 35,000
2021/12/13 306 306 301 304 15,900
2021/12/10 304 305 302 303 15,300
2021/12/09 308 308 304 304 11,100
2021/12/08 313 313 306 308 13,800
2021/12/07 303 313 303 313 33,100
2021/12/06 301 305 301 302 10,100
2021/12/03 298 305 298 303 40,400
2021/12/02 300 302 298 298 19,500
2021/12/01 298 304 296 301 35,200
2021/11/30 302 306 297 298 54,600
2021/11/29 304 306 300 301 65,900
2021/11/26 308 312 306 306 219,300
2021/11/25 310 311 309 309 28,700
2021/11/24 307 310 307 310 42,700
2021/11/22 307 310 306 308 33,400
2021/11/19 309 310 307 308 20,500
2021/11/18 307 312 306 308 35,200
2021/11/17 310 311 307 308 34,700
2021/11/16 315 315 309 309 93,500
2021/11/15 311 315 311 314 142,800
2021/11/12 309 313 309 311 25,400
2021/11/11 310 312 309 309 19,700
2021/11/10 314 315 309 310 23,000
2021/11/09 318 318 312 314 36,700
2021/11/08 318 319 315 318 20,200
2021/11/05 319 319 315 317 32,900
2021/11/04 316 320 315 320 33,000
2021/11/02 319 319 315 317 16,000
2021/11/01 317 319 315 319 21,800
2021/10/29 316 316 312 315 22,400
2021/10/28 316 316 311 316 28,600
2021/10/27 321 321 315 316 41,700
2021/10/26 319 321 319 319 10,700
2021/10/25 320 321 318 318 15,000
2021/10/22 318 324 318 319 58,300
2021/10/21 316 323 315 316 55,400
2021/10/20 321 321 316 316 34,900
2021/10/19 320 322 319 321 27,900
2021/10/18 316 320 315 320 38,800
2021/10/15 312 316 311 316 25,300
2021/10/14 310 312 309 312 30,800
2021/10/13 313 315 312 312 33,200
2021/10/12 319 320 315 315 55,000
2021/10/11 316 322 314 320 43,700
2021/10/08 321 322 316 316 50,000
2021/10/07 318 323 315 317 78,900
2021/10/06 318 320 309 318 196,400
2021/10/05 311 312 305 310 101,400
2021/10/04 314 315 308 310 45,700
2021/10/01 314 314 308 313 93,400
2021/09/30 317 320 314 314 34,100
2021/09/29 318 321 316 316 42,300
2021/09/28 323 323 317 322 39,900
2021/09/27 322 326 321 321 17,200
2021/09/24 321 327 321 326 75,000
2021/09/22 320 320 313 313 85,000
2021/09/21 325 326 318 318 83,900
2021/09/17 331 333 329 333 34,500
2021/09/16 335 335 326 331 51,500
2021/09/15 335 338 331 333 35,400
2021/09/14 335 340 333 339 84,400
2021/09/13 333 341 330 334 91,400
2021/09/10 329 334 325 332 79,300
2021/09/09 332 336 329 329 73,500
2021/09/08 325 336 325 331 58,300
2021/09/07 329 332 324 326 74,700
2021/09/06 329 330 325 329 42,400
2021/09/03 325 329 325 329 46,500
2021/09/02 322 327 322 324 51,200
2021/09/01 319 325 319 323 34,500
2021/08/31 319 324 317 319 24,700
2021/08/30 318 320 317 320 22,000
2021/08/27 322 322 315 316 64,800
2021/08/26 321 328 321 323 28,800
2021/08/25 326 328 323 323 36,700
2021/08/24 321 326 321 325 39,900
2021/08/23 320 327 320 323 36,700
2021/08/20 324 326 317 317 57,500
2021/08/19 330 335 324 325 141,100
2021/08/18 319 325 318 323 56,300
2021/08/17 319 323 319 319 51,500
2021/08/16 323 323 316 319 42,200
2021/08/13 323 324 320 324 33,900
2021/08/12 324 328 323 325 48,300
2021/08/11 321 324 320 324 37,300
2021/08/10 318 321 318 320 20,800
2021/08/06 316 319 316 317 47,500
2021/08/05 315 320 315 318 33,000
2021/08/04 323 323 312 315 76,200
2021/08/03 319 326 318 318 65,700
2021/08/02 320 326 320 321 48,200
2021/07/30 329 329 320 320 68,600
2021/07/29 326 333 321 330 176,000
2021/07/28 326 332 323 325 46,300
2021/07/27 324 328 322 328 53,100
2021/07/26 320 323 317 320 55,300
2021/07/21 325 325 314 314 53,600
2021/07/20 323 327 319 321 77,200
2021/07/19 329 332 323 323 143,200
2021/07/16 323 348 323 336 684,800
2021/07/15 316 325 312 325 176,600
2021/07/14 315 318 311 315 67,200
2021/07/13 318 320 316 317 35,500
2021/07/12 317 318 313 318 61,700
2021/07/09 304 313 304 311 120,200
2021/07/08 316 316 307 310 149,800
2021/07/07 321 323 316 316 76,800
2021/07/06 324 327 321 324 76,000
2021/07/05 333 335 325 325 90,300
2021/07/02 336 338 333 333 90,700
2021/07/01 340 340 330 333 301,100
2021/06/30 352 352 348 348 120,100
2021/06/29 350 354 347 351 92,700
2021/06/28 347 353 345 350 101,500
2021/06/25 340 348 339 347 66,400
2021/06/24 338 342 334 340 61,100
2021/06/23 344 346 338 338 82,900
2021/06/22 338 342 333 341 58,100
2021/06/21 332 335 329 331 78,000
2021/06/18 339 344 335 335 116,800
2021/06/17 345 346 339 345 59,400
2021/06/16 348 352 345 347 181,900
2021/06/15 348 349 342 348 58,300
2021/06/14 344 347 340 346 99,500
2021/06/11 337 341 333 341 101,500
2021/06/10 337 341 336 336 61,900
2021/06/09 341 343 336 337 97,600
2021/06/08 333 340 332 336 87,000
2021/06/07 336 337 332 332 55,300
2021/06/04 347 347 336 336 70,700
2021/06/03 353 356 343 344 87,400
2021/06/02 352 359 350 353 91,600
2021/06/01 351 359 349 355 130,000
2021/05/31 359 359 349 354 139,900
2021/05/28 352 361 348 361 195,500
2021/05/27 341 352 339 349 225,300
2021/05/26 332 345 332 344 151,800
2021/05/25 334 339 332 334 151,100
2021/05/24 317 336 317 335 176,500
2021/05/21 318 322 317 319 58,100
2021/05/20 317 321 315 317 116,600
2021/05/19 314 321 312 317 99,000
2021/05/18 306 315 306 314 64,800
2021/05/17 315 316 304 306 130,700
2021/05/14 319 321 313 316 62,300
2021/05/13 318 322 311 311 125,200
2021/05/12 318 321 310 317 126,000
2021/05/11 323 324 314 317 90,000
2021/05/10 325 328 322 325 100,800
2021/05/07 317 325 315 321 120,700
2021/05/06 311 320 311 316 62,300
2021/04/30 315 317 311 311 61,100
2021/04/28 318 321 313 313 110,700
2021/04/27 317 324 316 319 66,400
2021/04/26 318 320 314 318 45,300
2021/04/23 315 318 314 314 47,200
2021/04/22 319 323 316 318 74,300
2021/04/21 321 321 314 318 155,800
2021/04/20 329 331 324 324 134,900
2021/04/19 332 335 330 330 37,400
2021/04/16 332 334 329 331 41,200
2021/04/15 333 336 328 331 135,000
2021/04/14 349 350 330 332 315,600
2021/04/13 334 347 334 347 120,900
2021/04/12 334 337 333 336 61,100
2021/04/09 333 337 332 334 76,500
2021/04/08 342 342 332 333 249,300
2021/04/07 346 349 340 344 116,000
2021/04/06 344 354 334 347 335,700
2021/04/05 339 352 339 343 186,700
2021/04/02 348 350 339 343 334,700
2021/04/01 346 357 344 348 483,400
2021/03/31 349 373 346 351 3,506,700
2021/03/30 311 327 311 325 224,400
2021/03/29 315 318 309 315 152,400
2021/03/26 310 313 308 312 70,600
2021/03/25 302 309 302 307 83,900
2021/03/24 301 305 296 300 110,100
2021/03/23 319 319 302 308 232,700
2021/03/22 319 321 315 321 81,400
2021/03/19 317 323 315 321 97,600
2021/03/18 324 324 315 320 143,800
2021/03/17 312 324 311 324 249,900
2021/03/16 310 311 307 311 72,800
2021/03/15 304 309 302 309 94,800
2021/03/12 306 306 300 300 85,100
2021/03/11 306 308 302 305 107,500
2021/03/10 300 308 295 306 154,600
2021/03/09 295 303 291 301 198,600
2021/03/08 289 295 289 292 91,600
2021/03/05 288 288 280 288 140,400
2021/03/04 289 295 283 286 156,200
2021/03/03 294 295 289 291 150,800
2021/03/02 291 295 286 295 356,400
2021/03/01 294 295 285 293 351,900
2021/02/26 295 302 282 288 990,400
2021/02/25 306 310 296 302 1,984,800
2021/02/24 290 370 288 320 8,289,300
2021/02/22 288 291 287 290 75,300
2021/02/19 283 286 281 284 80,400
2021/02/18 291 292 284 285 114,500
2021/02/17 286 293 286 292 95,700
2021/02/16 291 293 286 287 149,200
2021/02/15 286 291 284 288 164,100
2021/02/12 288 288 282 284 83,200
2021/02/10 288 290 287 288 57,400
2021/02/09 288 289 285 289 56,000
2021/02/08 288 288 285 287 75,000
2021/02/05 286 287 284 286 72,800
2021/02/04 282 287 282 284 83,200
2021/02/03 285 285 282 283 71,800
2021/02/02 276 283 274 281 136,900
2021/02/01 271 276 269 275 77,600
2021/01/29 280 282 272 273 125,000
2021/01/28 279 283 275 280 160,700
2021/01/27 282 282 279 280 42,200
2021/01/26 284 284 279 280 92,700
2021/01/25 284 286 280 280 105,500
2021/01/22 284 285 281 283 90,200
2021/01/21 285 288 281 285 168,000
2021/01/20 284 286 280 283 132,600
2021/01/19 288 289 279 279 283,500
2021/01/18 297 297 287 288 202,200
2021/01/15 299 303 291 295 627,200
2021/01/14 324 329 317 325 311,500
2021/01/13 322 331 319 328 176,500
2021/01/12 327 335 322 322 246,800
2021/01/08 329 330 319 327 208,300
2021/01/07 329 341 319 323 787,200
2021/01/06 301 324 301 324 468,100
2021/01/05 299 307 299 301 121,800
2021/01/04 297 300 292 298 117,200

このページの先頭へ