2163 (株)アルトナー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,215 | 2,215 | 2,175 | 2,175 | 13,600 | 2,175 |
| 2024-05-01 | 2,189 | 2,205 | 2,176 | 2,186 | 23,400 | 2,186 |
| 2024-04-30 | 2,200 | 2,200 | 2,159 | 2,184 | 28,600 | 2,184 |
| 2024-04-26 | 2,129 | 2,158 | 2,104 | 2,156 | 112,900 | 2,156 |
| 2024-04-25 | 2,136 | 2,153 | 2,116 | 2,133 | 18,700 | 2,133 |
| 2024-04-24 | 2,133 | 2,153 | 2,118 | 2,141 | 25,000 | 2,141 |
| 2024-04-23 | 2,111 | 2,131 | 2,096 | 2,115 | 20,700 | 2,115 |
| 2024-04-22 | 2,076 | 2,111 | 2,065 | 2,100 | 47,500 | 2,100 |
| 2024-04-19 | 2,102 | 2,110 | 2,049 | 2,060 | 53,000 | 2,060 |
| 2024-04-18 | 2,110 | 2,139 | 2,088 | 2,122 | 38,400 | 2,122 |
| 2024-04-17 | 2,127 | 2,153 | 2,110 | 2,135 | 31,300 | 2,135 |
| 2024-04-16 | 2,148 | 2,157 | 2,106 | 2,116 | 64,800 | 2,116 |
| 2024-04-15 | 2,186 | 2,196 | 2,160 | 2,160 | 72,300 | 2,160 |
| 2024-04-12 | 2,222 | 2,226 | 2,198 | 2,217 | 41,700 | 2,217 |
| 2024-04-11 | 2,260 | 2,260 | 2,218 | 2,221 | 34,200 | 2,221 |
| 2024-04-10 | 2,266 | 2,310 | 2,262 | 2,275 | 27,700 | 2,275 |
| 2024-04-09 | 2,290 | 2,290 | 2,262 | 2,273 | 27,900 | 2,273 |
| 2024-04-08 | 2,297 | 2,299 | 2,266 | 2,275 | 34,200 | 2,275 |
| 2024-04-05 | 2,205 | 2,297 | 2,205 | 2,297 | 36,500 | 2,297 |
| 2024-04-04 | 2,251 | 2,256 | 2,222 | 2,223 | 30,200 | 2,223 |
| 2024-04-03 | 2,287 | 2,287 | 2,234 | 2,248 | 35,500 | 2,248 |
| 2024-04-02 | 2,350 | 2,350 | 2,287 | 2,292 | 45,900 | 2,292 |
| 2024-04-01 | 2,428 | 2,430 | 2,346 | 2,347 | 46,200 | 2,347 |
| 2024-03-29 | 2,343 | 2,424 | 2,343 | 2,413 | 48,000 | 2,413 |
| 2024-03-28 | 2,309 | 2,371 | 2,305 | 2,341 | 43,300 | 2,341 |
| 2024-03-27 | 2,343 | 2,344 | 2,307 | 2,308 | 27,100 | 2,308 |
| 2024-03-26 | 2,290 | 2,329 | 2,278 | 2,326 | 34,100 | 2,326 |
| 2024-03-25 | 2,351 | 2,353 | 2,310 | 2,312 | 48,700 | 2,312 |
| 2024-03-22 | 2,386 | 2,430 | 2,353 | 2,353 | 53,400 | 2,353 |
| 2024-03-21 | 2,400 | 2,468 | 2,392 | 2,392 | 85,400 | 2,392 |
| 2024-03-19 | 2,454 | 2,464 | 2,378 | 2,386 | 84,000 | 2,386 |
| 2024-03-18 | 2,359 | 2,514 | 2,345 | 2,476 | 117,100 | 2,476 |
| 2024-03-15 | 2,431 | 2,465 | 2,304 | 2,397 | 228,000 | 2,397 |
| 2024-03-14 | 2,414 | 2,414 | 2,337 | 2,381 | 137,600 | 2,381 |
| 2024-03-13 | 2,442 | 2,442 | 2,346 | 2,375 | 72,000 | 2,375 |
| 2024-03-12 | 2,401 | 2,444 | 2,360 | 2,441 | 61,200 | 2,441 |
| 2024-03-11 | 2,440 | 2,499 | 2,416 | 2,467 | 56,300 | 2,467 |
| 2024-03-08 | 2,502 | 2,527 | 2,478 | 2,478 | 32,800 | 2,478 |
| 2024-03-07 | 2,600 | 2,631 | 2,516 | 2,525 | 66,600 | 2,525 |
| 2024-03-06 | 2,584 | 2,608 | 2,553 | 2,593 | 63,300 | 2,593 |
| 2024-03-05 | 2,478 | 2,599 | 2,470 | 2,586 | 95,300 | 2,586 |
| 2024-03-04 | 2,541 | 2,553 | 2,475 | 2,479 | 59,000 | 2,479 |
| 2024-03-01 | 2,537 | 2,580 | 2,496 | 2,506 | 82,000 | 2,506 |
| 2024-02-29 | 2,473 | 2,525 | 2,437 | 2,523 | 79,400 | 2,523 |
| 2024-02-28 | 2,396 | 2,457 | 2,386 | 2,438 | 46,800 | 2,438 |
| 2024-02-27 | 2,405 | 2,420 | 2,381 | 2,397 | 47,300 | 2,397 |
| 2024-02-26 | 2,400 | 2,450 | 2,381 | 2,403 | 77,400 | 2,403 |
| 2024-02-22 | 2,511 | 2,512 | 2,443 | 2,448 | 75,200 | 2,448 |
| 2024-02-21 | 2,526 | 2,550 | 2,457 | 2,461 | 108,100 | 2,461 |
| 2024-02-20 | 2,382 | 2,538 | 2,382 | 2,527 | 207,500 | 2,527 |
| 2024-02-19 | 2,270 | 2,410 | 2,270 | 2,394 | 231,100 | 2,394 |
| 2024-02-16 | 2,263 | 2,284 | 2,220 | 2,220 | 55,300 | 2,220 |
| 2024-02-15 | 2,305 | 2,319 | 2,252 | 2,255 | 81,300 | 2,255 |
| 2024-02-14 | 2,150 | 2,300 | 2,135 | 2,259 | 182,600 | 2,259 |
| 2024-02-13 | 2,173 | 2,215 | 2,173 | 2,189 | 51,700 | 2,189 |
| 2024-02-09 | 2,151 | 2,195 | 2,150 | 2,173 | 30,900 | 2,173 |
| 2024-02-08 | 2,182 | 2,185 | 2,133 | 2,151 | 53,400 | 2,151 |
| 2024-02-07 | 2,198 | 2,205 | 2,180 | 2,203 | 39,500 | 2,203 |
| 2024-02-06 | 2,199 | 2,202 | 2,170 | 2,186 | 28,800 | 2,186 |
| 2024-02-05 | 2,193 | 2,203 | 2,167 | 2,199 | 37,900 | 2,199 |
| 2024-02-02 | 2,151 | 2,206 | 2,139 | 2,197 | 73,000 | 2,197 |
| 2024-02-01 | 2,188 | 2,203 | 2,161 | 2,161 | 75,400 | 2,161 |
| 2024-01-31 | 2,205 | 2,220 | 2,189 | 2,211 | 46,700 | 2,211 |
| 2024-01-30 | 2,213 | 2,218 | 2,182 | 2,207 | 173,500 | 2,207 |
| 2024-01-29 | 2,280 | 2,290 | 2,234 | 2,251 | 143,100 | 2,251 |
| 2024-01-26 | 2,307 | 2,322 | 2,267 | 2,270 | 106,200 | 2,270 |
| 2024-01-25 | 2,270 | 2,313 | 2,270 | 2,307 | 62,100 | 2,307 |
| 2024-01-24 | 2,281 | 2,300 | 2,262 | 2,282 | 51,700 | 2,282 |
| 2024-01-23 | 2,337 | 2,339 | 2,284 | 2,286 | 100,200 | 2,286 |
| 2024-01-22 | 2,289 | 2,310 | 2,265 | 2,309 | 92,600 | 2,309 |
| 2024-01-19 | 2,244 | 2,280 | 2,231 | 2,259 | 106,300 | 2,259 |
| 2024-01-18 | 2,205 | 2,221 | 2,170 | 2,199 | 88,100 | 2,199 |
| 2024-01-17 | 2,235 | 2,244 | 2,200 | 2,200 | 138,900 | 2,200 |
| 2024-01-16 | 2,294 | 2,300 | 2,231 | 2,242 | 125,600 | 2,242 |
| 2024-01-15 | 2,269 | 2,319 | 2,268 | 2,293 | 93,600 | 2,293 |
| 2024-01-12 | 2,351 | 2,352 | 2,262 | 2,273 | 220,900 | 2,273 |
| 2024-01-11 | 2,435 | 2,435 | 2,358 | 2,371 | 112,800 | 2,371 |
| 2024-01-10 | 2,435 | 2,441 | 2,370 | 2,385 | 124,800 | 2,385 |
| 2024-01-09 | 2,299 | 2,404 | 2,287 | 2,404 | 121,300 | 2,404 |
| 2024-01-05 | 2,301 | 2,302 | 2,246 | 2,263 | 93,500 | 2,263 |
| 2024-01-04 | 2,285 | 2,311 | 2,263 | 2,301 | 77,300 | 2,301 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-01-27]1株→2株 [2011-01-27]1株→3株
