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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 218 | 221 | 216 | 217 | 23,200 |
| 2024/08/15 | 208 | 215 | 206 | 215 | 85,600 |
| 2024/08/14 | 224 | 225 | 201 | 206 | 88,100 |
| 2024/08/13 | 229 | 235 | 221 | 221 | 25,800 |
| 2024/08/09 | 219 | 222 | 218 | 222 | 21,700 |
| 2024/08/08 | 217 | 222 | 214 | 216 | 43,800 |
| 2024/08/07 | 200 | 226 | 200 | 224 | 75,900 |
| 2024/08/06 | 194 | 211 | 194 | 203 | 74,400 |
| 2024/08/05 | 241 | 241 | 183 | 192 | 143,200 |
| 2024/08/02 | 253 | 255 | 248 | 248 | 30,900 |
| 2024/08/01 | 258 | 259 | 253 | 256 | 8,700 |
| 2024/07/31 | 253 | 258 | 251 | 257 | 33,700 |
| 2024/07/30 | 262 | 263 | 248 | 248 | 117,300 |
| 2024/07/29 | 263 | 271 | 262 | 263 | 27,100 |
| 2024/07/26 | 263 | 265 | 262 | 262 | 12,800 |
| 2024/07/25 | 267 | 267 | 263 | 263 | 10,500 |
| 2024/07/24 | 268 | 268 | 264 | 264 | 8,100 |
| 2024/07/23 | 265 | 269 | 265 | 268 | 8,700 |
| 2024/07/22 | 266 | 266 | 264 | 264 | 9,800 |
| 2024/07/19 | 265 | 267 | 265 | 266 | 5,000 |
| 2024/07/18 | 267 | 267 | 265 | 265 | 8,400 |
| 2024/07/17 | 266 | 267 | 264 | 266 | 10,100 |
| 2024/07/16 | 265 | 267 | 264 | 265 | 7,700 |
| 2024/07/12 | 266 | 268 | 265 | 265 | 24,900 |
| 2024/07/11 | 269 | 269 | 265 | 267 | 29,900 |
| 2024/07/10 | 266 | 269 | 264 | 264 | 22,400 |
| 2024/07/09 | 267 | 269 | 265 | 268 | 39,400 |
| 2024/07/08 | 265 | 274 | 264 | 266 | 138,300 |
| 2024/07/05 | 284 | 290 | 283 | 289 | 38,000 |
| 2024/07/04 | 283 | 284 | 278 | 281 | 10,200 |
| 2024/07/03 | 284 | 288 | 282 | 282 | 39,500 |
| 2024/07/02 | 278 | 282 | 278 | 282 | 13,500 |
| 2024/07/01 | 277 | 277 | 275 | 275 | 7,800 |
| 2024/06/28 | 273 | 275 | 270 | 273 | 9,400 |
| 2024/06/27 | 275 | 276 | 268 | 269 | 25,600 |
| 2024/06/26 | 274 | 275 | 274 | 275 | 900 |
| 2024/06/25 | 275 | 276 | 274 | 274 | 17,200 |
| 2024/06/24 | 272 | 275 | 271 | 272 | 10,300 |
| 2024/06/21 | 266 | 270 | 266 | 270 | 1,500 |
| 2024/06/20 | 269 | 269 | 266 | 266 | 1,100 |
| 2024/06/19 | 272 | 272 | 267 | 270 | 12,500 |
| 2024/06/18 | 267 | 269 | 267 | 269 | 3,400 |
| 2024/06/17 | 268 | 273 | 265 | 265 | 4,600 |
| 2024/06/14 | 269 | 273 | 267 | 271 | 22,300 |
| 2024/06/13 | 273 | 274 | 271 | 272 | 3,600 |
| 2024/06/12 | 274 | 274 | 273 | 273 | 3,000 |
| 2024/06/11 | 277 | 277 | 274 | 274 | 7,000 |
| 2024/06/10 | 277 | 278 | 275 | 277 | 12,900 |
| 2024/06/07 | 275 | 275 | 270 | 271 | 9,200 |
| 2024/06/06 | 276 | 277 | 275 | 275 | 6,100 |
| 2024/06/05 | 279 | 281 | 274 | 276 | 19,500 |
| 2024/06/04 | 272 | 279 | 272 | 279 | 16,000 |
| 2024/06/03 | 268 | 272 | 267 | 271 | 9,500 |
| 2024/05/31 | 265 | 269 | 264 | 269 | 23,200 |
| 2024/05/30 | 265 | 268 | 265 | 266 | 34,000 |
| 2024/05/29 | 280 | 280 | 270 | 270 | 21,100 |
| 2024/05/28 | 285 | 286 | 279 | 283 | 4,100 |
| 2024/05/27 | 284 | 286 | 284 | 284 | 14,800 |
| 2024/05/24 | 287 | 287 | 283 | 284 | 13,700 |
| 2024/05/23 | 286 | 288 | 285 | 285 | 10,600 |
| 2024/05/22 | 287 | 287 | 283 | 284 | 9,800 |
| 2024/05/21 | 287 | 287 | 283 | 283 | 23,300 |
| 2024/05/20 | 280 | 287 | 280 | 287 | 20,400 |
| 2024/05/17 | 279 | 280 | 277 | 279 | 9,700 |
| 2024/05/16 | 279 | 279 | 277 | 279 | 15,000 |
| 2024/05/15 | 279 | 280 | 278 | 278 | 4,800 |
| 2024/05/14 | 280 | 280 | 275 | 280 | 12,300 |
| 2024/05/13 | 278 | 280 | 277 | 279 | 10,400 |
| 2024/05/10 | 280 | 280 | 278 | 278 | 3,000 |
| 2024/05/09 | 277 | 279 | 276 | 278 | 13,300 |
| 2024/05/08 | 277 | 279 | 276 | 276 | 20,800 |
| 2024/05/07 | 279 | 280 | 276 | 276 | 12,000 |
| 2024/05/02 | 280 | 281 | 279 | 279 | 5,900 |
| 2024/05/01 | 276 | 280 | 275 | 280 | 24,400 |
| 2024/04/30 | 275 | 279 | 273 | 273 | 34,600 |
| 2024/04/26 | 284 | 284 | 275 | 275 | 114,400 |
| 2024/04/25 | 288 | 288 | 281 | 284 | 42,800 |
| 2024/04/24 | 288 | 290 | 287 | 287 | 7,500 |
| 2024/04/23 | 290 | 290 | 287 | 287 | 9,100 |
| 2024/04/22 | 282 | 289 | 282 | 288 | 28,100 |
| 2024/04/19 | 284 | 287 | 281 | 283 | 23,900 |
| 2024/04/18 | 281 | 286 | 281 | 286 | 23,900 |
| 2024/04/17 | 283 | 283 | 277 | 280 | 35,500 |
| 2024/04/16 | 290 | 290 | 279 | 282 | 64,000 |
| 2024/04/15 | 297 | 297 | 288 | 288 | 75,500 |
| 2024/04/12 | 300 | 300 | 295 | 299 | 57,500 |
| 2024/04/11 | 297 | 304 | 296 | 300 | 78,100 |
| 2024/04/10 | 300 | 304 | 298 | 301 | 17,700 |
| 2024/04/09 | 301 | 304 | 297 | 297 | 25,900 |
| 2024/04/08 | 305 | 305 | 297 | 302 | 31,100 |
| 2024/04/05 | 305 | 305 | 297 | 298 | 51,700 |
| 2024/04/04 | 307 | 308 | 303 | 308 | 24,200 |
| 2024/04/03 | 307 | 309 | 306 | 309 | 34,100 |
| 2024/04/02 | 306 | 308 | 301 | 307 | 37,700 |
| 2024/04/01 | 310 | 310 | 305 | 305 | 19,100 |
| 2024/03/29 | 304 | 309 | 304 | 309 | 16,400 |
| 2024/03/28 | 310 | 310 | 302 | 302 | 19,700 |
| 2024/03/27 | 306 | 311 | 304 | 310 | 56,600 |
| 2024/03/26 | 306 | 309 | 304 | 306 | 24,200 |
| 2024/03/25 | 309 | 310 | 302 | 306 | 36,900 |
| 2024/03/22 | 314 | 314 | 306 | 309 | 86,300 |
| 2024/03/21 | 313 | 317 | 311 | 312 | 86,400 |
| 2024/03/19 | 309 | 320 | 306 | 315 | 160,400 |
| 2024/03/18 | 306 | 309 | 303 | 309 | 31,100 |
| 2024/03/15 | 303 | 305 | 302 | 305 | 31,000 |
| 2024/03/14 | 306 | 307 | 301 | 302 | 52,100 |
| 2024/03/13 | 302 | 307 | 300 | 307 | 71,700 |
| 2024/03/12 | 292 | 306 | 290 | 306 | 99,200 |
| 2024/03/11 | 286 | 300 | 285 | 292 | 114,100 |
| 2024/03/08 | 273 | 299 | 273 | 293 | 343,900 |
| 2024/03/07 | 275 | 277 | 271 | 272 | 43,400 |
| 2024/03/06 | 272 | 275 | 271 | 272 | 63,700 |
| 2024/03/05 | 271 | 274 | 270 | 272 | 22,800 |
| 2024/03/04 | 278 | 278 | 269 | 272 | 98,600 |
| 2024/03/01 | 265 | 278 | 261 | 278 | 151,600 |
| 2024/02/29 | 263 | 267 | 262 | 264 | 25,000 |
| 2024/02/28 | 264 | 267 | 264 | 265 | 47,600 |
| 2024/02/27 | 264 | 268 | 264 | 266 | 52,500 |
| 2024/02/26 | 264 | 267 | 264 | 265 | 29,100 |
| 2024/02/22 | 269 | 269 | 261 | 265 | 66,300 |
| 2024/02/21 | 259 | 264 | 259 | 261 | 19,900 |
| 2024/02/20 | 257 | 265 | 257 | 264 | 37,700 |
| 2024/02/19 | 255 | 261 | 255 | 256 | 38,900 |
| 2024/02/16 | 260 | 260 | 257 | 258 | 21,200 |
| 2024/02/15 | 257 | 258 | 253 | 258 | 66,500 |
| 2024/02/14 | 255 | 257 | 254 | 256 | 13,200 |
| 2024/02/13 | 256 | 257 | 253 | 257 | 53,100 |
| 2024/02/09 | 249 | 251 | 249 | 250 | 15,600 |
| 2024/02/08 | 250 | 252 | 248 | 251 | 41,300 |
| 2024/02/07 | 255 | 256 | 245 | 250 | 106,400 |
| 2024/02/06 | 255 | 256 | 254 | 254 | 24,900 |
| 2024/02/05 | 255 | 258 | 255 | 255 | 27,800 |
| 2024/02/02 | 255 | 257 | 253 | 256 | 31,300 |
| 2024/02/01 | 256 | 256 | 253 | 254 | 14,800 |
| 2024/01/31 | 260 | 260 | 254 | 256 | 46,500 |
| 2024/01/30 | 263 | 263 | 255 | 255 | 158,700 |
| 2024/01/29 | 257 | 273 | 250 | 263 | 385,000 |
| 2024/01/26 | 251 | 253 | 249 | 249 | 26,500 |
| 2024/01/25 | 252 | 253 | 250 | 250 | 32,700 |
| 2024/01/24 | 257 | 257 | 254 | 254 | 22,800 |
| 2024/01/23 | 260 | 261 | 256 | 256 | 36,200 |
| 2024/01/22 | 255 | 260 | 255 | 260 | 33,700 |
| 2024/01/19 | 255 | 257 | 252 | 257 | 72,000 |
| 2024/01/18 | 248 | 257 | 247 | 254 | 112,700 |
| 2024/01/17 | 246 | 247 | 243 | 244 | 26,100 |
| 2024/01/16 | 254 | 254 | 235 | 246 | 147,600 |
| 2024/01/15 | 240 | 251 | 240 | 250 | 124,700 |
| 2024/01/12 | 241 | 241 | 235 | 236 | 110,700 |
| 2024/01/11 | 244 | 246 | 242 | 244 | 29,500 |
| 2024/01/10 | 242 | 244 | 240 | 241 | 22,500 |
| 2024/01/09 | 240 | 244 | 240 | 242 | 38,100 |
| 2024/01/05 | 242 | 243 | 239 | 240 | 39,300 |
| 2024/01/04 | 236 | 244 | 236 | 243 | 65,400 |