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
2022/12/30 308 311 306 306 56,700
2022/12/29 312 312 308 311 60,000
2022/12/28 307 312 305 312 69,500
2022/12/27 304 308 303 308 31,700
2022/12/26 301 305 301 304 12,300
2022/12/23 300 303 300 301 28,200
2022/12/22 299 304 299 302 33,100
2022/12/21 302 304 298 299 92,000
2022/12/20 306 311 301 302 89,700
2022/12/19 304 310 304 306 41,300
2022/12/16 306 309 304 304 37,800
2022/12/15 305 312 304 311 32,500
2022/12/14 306 309 305 308 41,700
2022/12/13 301 307 300 305 56,100
2022/12/12 305 313 299 300 343,000
2022/12/09 292 298 291 297 72,900
2022/12/08 290 294 290 293 56,000
2022/12/07 284 291 283 290 61,700
2022/12/06 286 287 282 284 64,200
2022/12/05 294 294 287 288 74,500
2022/12/02 296 296 291 294 115,700
2022/12/01 315 315 297 298 229,500
2022/11/30 310 317 310 314 133,800
2022/11/29 319 319 309 310 258,900
2022/11/28 331 331 321 324 504,200
2022/11/25 329 334 328 329 125,700
2022/11/24 332 335 329 329 114,100
2022/11/22 323 331 322 331 101,800
2022/11/21 320 331 318 328 236,900
2022/11/18 312 320 310 320 171,200
2022/11/17 304 315 301 315 358,300
2022/11/16 300 320 299 301 1,775,900
2022/11/15 300 301 299 299 59,800
2022/11/14 299 303 298 300 58,400
2022/11/11 301 301 298 301 88,500
2022/11/10 299 301 297 300 43,400
2022/11/09 300 302 299 299 53,300
2022/11/08 300 300 297 300 66,300
2022/11/07 297 300 295 300 56,000
2022/11/04 292 298 292 295 103,500
2022/11/02 292 293 291 291 38,800
2022/11/01 291 295 290 292 47,100
2022/10/31 287 292 286 291 87,200
2022/10/28 293 293 285 285 187,400
2022/10/27 290 292 287 291 60,600
2022/10/26 290 293 289 290 56,100
2022/10/25 289 294 288 290 76,400
2022/10/24 290 292 287 287 92,100
2022/10/21 290 290 282 288 219,900
2022/10/20 286 311 277 288 1,086,800
2022/10/19 290 290 285 286 57,300
2022/10/18 291 292 287 287 73,900
2022/10/17 286 291 286 289 92,000
2022/10/14 288 288 281 286 112,100
2022/10/13 287 289 282 282 125,100
2022/10/12 292 296 284 288 138,300
2022/10/11 295 295 287 292 261,200
2022/10/07 300 300 296 297 235,900
2022/10/06 310 313 299 302 969,200
2022/10/05 338 339 326 333 377,800
2022/10/04 332 338 331 337 169,600
2022/10/03 325 331 323 331 97,500
2022/09/30 329 330 324 327 78,700
2022/09/29 326 333 323 333 127,700
2022/09/28 321 327 317 326 121,500
2022/09/27 322 325 322 323 44,200
2022/09/26 326 326 320 321 66,600
2022/09/22 319 330 319 326 92,400
2022/09/21 325 325 319 322 106,300
2022/09/20 322 330 321 327 88,700
2022/09/16 327 327 321 322 107,800
2022/09/15 329 329 327 327 30,200
2022/09/14 325 331 320 331 92,100
2022/09/13 326 331 326 329 68,900
2022/09/12 328 333 325 327 72,600
2022/09/09 324 330 324 325 73,100
2022/09/08 329 329 325 325 58,900
2022/09/07 326 329 325 327 51,900
2022/09/06 324 332 324 329 94,800
2022/09/05 322 327 318 324 107,800
2022/09/02 326 333 319 323 172,100
2022/09/01 330 330 322 327 178,100
2022/08/31 322 331 319 326 184,200
2022/08/30 329 330 317 321 456,600
2022/08/29 330 340 324 331 1,175,200
2022/08/26 353 354 328 335 3,923,600
2022/08/25 295 295 288 289 25,700
2022/08/24 286 295 286 293 43,800
2022/08/23 296 299 288 288 85,600
2022/08/22 298 305 296 301 71,000
2022/08/19 299 302 294 300 69,100
2022/08/18 296 298 293 297 40,500
2022/08/17 296 300 296 298 41,400
2022/08/16 290 299 289 297 58,000
2022/08/15 292 292 288 288 54,800
2022/08/12 283 294 282 294 83,700
2022/08/10 282 283 279 283 54,400
2022/08/09 286 287 282 282 50,900
2022/08/08 285 287 282 286 48,500
2022/08/05 282 287 282 286 62,500
2022/08/04 281 286 281 285 41,600
2022/08/03 287 290 281 281 66,700
2022/08/02 284 290 283 287 57,700
2022/08/01 283 286 281 286 68,700
2022/07/29 281 284 278 279 57,600
2022/07/28 289 289 278 281 188,300
2022/07/27 283 288 281 287 53,200
2022/07/26 285 290 284 284 58,300
2022/07/25 285 287 282 286 43,500
2022/07/22 285 288 285 285 41,900
2022/07/21 279 291 277 286 125,300
2022/07/20 278 281 275 280 76,000
2022/07/19 272 277 270 276 77,300
2022/07/15 271 272 264 270 48,600
2022/07/14 265 274 265 270 80,900
2022/07/13 269 270 259 265 171,800
2022/07/12 273 274 270 270 67,700
2022/07/11 274 277 272 273 92,000
2022/07/08 277 279 271 271 100,900
2022/07/07 275 280 275 277 78,100
2022/07/06 274 282 273 276 171,800
2022/07/05 273 276 270 273 222,400
2022/07/04 281 283 274 275 453,900
2022/07/01 298 311 272 280 3,415,900
2022/06/30 238 250 230 246 245,900
2022/06/29 240 240 234 234 33,800
2022/06/28 239 241 238 240 15,600
2022/06/27 236 239 236 239 15,700
2022/06/24 237 239 236 237 12,400
2022/06/23 236 238 236 236 15,400
2022/06/22 238 238 234 236 12,800
2022/06/21 233 239 233 238 16,900
2022/06/20 234 234 228 233 37,700
2022/06/17 231 237 230 234 31,400
2022/06/16 236 239 234 234 22,200
2022/06/15 234 236 231 234 64,500
2022/06/14 230 236 230 235 49,200
2022/06/13 236 236 230 232 58,300
2022/06/10 239 241 235 236 69,900
2022/06/09 239 244 239 241 43,400
2022/06/08 241 243 239 239 25,100
2022/06/07 242 242 239 240 62,200
2022/06/06 239 241 237 240 23,400
2022/06/03 243 244 237 238 37,500
2022/06/02 245 245 241 242 23,000
2022/06/01 240 249 240 247 50,500
2022/05/31 240 243 239 240 25,700
2022/05/30 241 244 238 238 58,000
2022/05/27 237 239 235 238 34,100
2022/05/26 238 239 234 234 26,000
2022/05/25 244 244 237 238 23,100
2022/05/24 245 247 240 240 24,000
2022/05/23 251 251 247 248 24,500
2022/05/20 248 249 247 249 33,400
2022/05/19 244 252 244 248 26,700
2022/05/18 243 251 243 251 29,700
2022/05/17 244 245 242 242 34,100
2022/05/16 245 251 244 244 55,600
2022/05/13 239 252 239 252 43,400
2022/05/12 242 244 238 238 40,300
2022/05/11 245 249 245 246 18,900
2022/05/10 246 250 244 248 25,500
2022/05/09 247 249 246 246 38,800
2022/05/06 245 250 243 250 41,300
2022/05/02 243 248 241 246 65,200
2022/04/28 237 246 237 245 43,200
2022/04/27 239 242 236 237 85,200
2022/04/26 237 243 234 242 94,500
2022/04/25 245 245 236 236 56,000
2022/04/22 246 247 244 245 39,600
2022/04/21 248 249 245 249 47,100
2022/04/20 255 255 249 251 25,600
2022/04/19 254 254 252 252 18,400
2022/04/18 253 255 252 253 25,000
2022/04/15 258 259 253 253 57,000
2022/04/14 256 260 256 260 27,500
2022/04/13 256 257 250 254 101,900
2022/04/12 258 258 253 253 29,300
2022/04/11 261 263 254 257 34,200
2022/04/08 257 262 257 260 50,000
2022/04/07 257 259 255 257 43,400
2022/04/06 264 264 257 257 58,300
2022/04/05 267 268 261 263 51,600
2022/04/04 269 270 265 266 106,700
2022/04/01 268 271 257 269 178,000
2022/03/31 272 277 269 269 161,800
2022/03/30 278 287 278 285 86,200
2022/03/29 284 284 278 282 31,100
2022/03/28 282 284 281 284 16,500
2022/03/25 288 288 282 284 16,900
2022/03/24 281 285 280 283 108,600
2022/03/23 276 284 275 282 104,100
2022/03/22 277 277 272 273 138,200
2022/03/18 270 275 270 275 35,600
2022/03/17 275 277 270 274 29,000
2022/03/16 274 276 270 274 29,400
2022/03/15 279 279 275 276 15,000
2022/03/14 269 278 269 278 65,700
2022/03/11 270 275 268 271 132,300
2022/03/10 271 279 264 275 111,900
2022/03/09 272 274 269 271 38,800
2022/03/08 269 273 266 270 54,900
2022/03/07 269 276 267 272 69,000
2022/03/04 276 277 270 271 43,400
2022/03/03 279 282 276 278 43,700
2022/03/02 288 288 280 280 31,500
2022/03/01 295 295 282 288 57,300
2022/02/28 286 293 283 290 26,400
2022/02/25 286 286 281 284 15,900
2022/02/24 287 288 277 283 56,800
2022/02/22 284 288 284 285 16,100
2022/02/21 290 292 287 288 48,300
2022/02/18 293 299 293 296 22,400
2022/02/17 300 303 297 298 19,300
2022/02/16 305 306 300 300 28,100
2022/02/15 296 304 296 302 54,300
2022/02/14 297 301 294 294 74,700
2022/02/10 303 304 299 303 31,800
2022/02/09 307 307 293 303 74,900
2022/02/08 309 309 303 304 43,900
2022/02/07 310 310 303 307 97,000
2022/02/04 307 316 307 312 113,100
2022/02/03 302 310 300 307 152,500
2022/02/02 303 305 293 304 354,900
2022/02/01 271 281 271 279 145,700
2022/01/31 269 270 264 269 95,900
2022/01/28 256 268 256 265 291,300
2022/01/27 254 257 246 249 118,100
2022/01/26 253 257 251 253 68,100
2022/01/25 251 261 251 252 104,300
2022/01/24 252 254 248 251 67,300
2022/01/21 249 258 246 255 176,900
2022/01/20 239 253 239 249 404,600
2022/01/19 238 240 234 234 226,200
2022/01/18 248 248 241 243 151,300
2022/01/17 269 269 248 250 553,700
2022/01/14 274 274 268 269 118,400
2022/01/13 281 281 274 276 42,700
2022/01/12 269 278 269 278 54,900
2022/01/11 266 270 266 269 87,900
2022/01/07 268 270 265 268 50,800
2022/01/06 271 272 268 268 39,200
2022/01/05 277 278 272 273 51,400
2022/01/04 278 279 271 274 42,500

このページの先頭へ