3036 アルコニックス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,373 | 1,379 | 1,364 | 1,371 | 72,400 | 1,371 |
| 2024-04-30 | 1,366 | 1,375 | 1,357 | 1,375 | 120,400 | 1,375 |
| 2024-04-26 | 1,340 | 1,351 | 1,336 | 1,351 | 88,300 | 1,351 |
| 2024-04-25 | 1,352 | 1,357 | 1,339 | 1,342 | 162,100 | 1,342 |
| 2024-04-24 | 1,367 | 1,379 | 1,356 | 1,356 | 288,100 | 1,356 |
| 2024-04-23 | 1,413 | 1,414 | 1,406 | 1,409 | 47,200 | 1,409 |
| 2024-04-22 | 1,420 | 1,422 | 1,407 | 1,410 | 70,400 | 1,410 |
| 2024-04-19 | 1,414 | 1,414 | 1,381 | 1,392 | 68,200 | 1,392 |
| 2024-04-18 | 1,401 | 1,418 | 1,399 | 1,414 | 43,600 | 1,414 |
| 2024-04-17 | 1,423 | 1,425 | 1,393 | 1,403 | 89,700 | 1,403 |
| 2024-04-16 | 1,444 | 1,450 | 1,417 | 1,421 | 97,900 | 1,421 |
| 2024-04-15 | 1,434 | 1,452 | 1,432 | 1,451 | 84,300 | 1,451 |
| 2024-04-12 | 1,448 | 1,451 | 1,435 | 1,445 | 97,600 | 1,445 |
| 2024-04-11 | 1,447 | 1,453 | 1,444 | 1,450 | 51,500 | 1,450 |
| 2024-04-10 | 1,453 | 1,460 | 1,441 | 1,453 | 109,600 | 1,453 |
| 2024-04-09 | 1,440 | 1,458 | 1,438 | 1,457 | 86,200 | 1,457 |
| 2024-04-08 | 1,433 | 1,441 | 1,428 | 1,440 | 45,100 | 1,440 |
| 2024-04-05 | 1,420 | 1,433 | 1,419 | 1,428 | 58,900 | 1,428 |
| 2024-04-04 | 1,429 | 1,438 | 1,424 | 1,426 | 50,000 | 1,426 |
| 2024-04-03 | 1,411 | 1,434 | 1,404 | 1,427 | 74,300 | 1,427 |
| 2024-04-02 | 1,427 | 1,433 | 1,416 | 1,417 | 62,300 | 1,417 |
| 2024-04-01 | 1,465 | 1,465 | 1,429 | 1,429 | 81,900 | 1,429 |
| 2024-03-29 | 1,441 | 1,464 | 1,439 | 1,463 | 83,000 | 1,463 |
| 2024-03-28 | 1,440 | 1,445 | 1,429 | 1,435 | 129,700 | 1,435 |
| 2024-03-27 | 1,488 | 1,489 | 1,475 | 1,475 | 220,800 | 1,475 |
| 2024-03-26 | 1,475 | 1,483 | 1,472 | 1,481 | 103,100 | 1,481 |
| 2024-03-25 | 1,480 | 1,488 | 1,472 | 1,478 | 145,700 | 1,478 |
| 2024-03-22 | 1,494 | 1,495 | 1,475 | 1,482 | 107,000 | 1,482 |
| 2024-03-21 | 1,488 | 1,496 | 1,479 | 1,489 | 135,900 | 1,489 |
| 2024-03-19 | 1,450 | 1,479 | 1,445 | 1,479 | 182,200 | 1,479 |
| 2024-03-18 | 1,445 | 1,456 | 1,444 | 1,449 | 149,400 | 1,449 |
| 2024-03-15 | 1,419 | 1,438 | 1,413 | 1,436 | 96,500 | 1,436 |
| 2024-03-14 | 1,405 | 1,419 | 1,403 | 1,419 | 54,300 | 1,419 |
| 2024-03-13 | 1,420 | 1,426 | 1,401 | 1,403 | 62,400 | 1,403 |
| 2024-03-12 | 1,405 | 1,413 | 1,391 | 1,413 | 109,200 | 1,413 |
| 2024-03-11 | 1,421 | 1,426 | 1,405 | 1,415 | 91,800 | 1,415 |
| 2024-03-08 | 1,400 | 1,429 | 1,397 | 1,428 | 121,800 | 1,428 |
| 2024-03-07 | 1,423 | 1,423 | 1,402 | 1,409 | 76,700 | 1,409 |
| 2024-03-06 | 1,404 | 1,409 | 1,397 | 1,405 | 70,000 | 1,405 |
| 2024-03-05 | 1,400 | 1,404 | 1,390 | 1,404 | 78,900 | 1,404 |
| 2024-03-04 | 1,425 | 1,425 | 1,402 | 1,402 | 78,500 | 1,402 |
| 2024-03-01 | 1,433 | 1,437 | 1,423 | 1,425 | 62,300 | 1,425 |
| 2024-02-29 | 1,431 | 1,440 | 1,425 | 1,437 | 96,100 | 1,437 |
| 2024-02-28 | 1,420 | 1,437 | 1,416 | 1,427 | 95,300 | 1,427 |
| 2024-02-27 | 1,409 | 1,420 | 1,401 | 1,406 | 76,300 | 1,406 |
| 2024-02-26 | 1,404 | 1,411 | 1,395 | 1,396 | 63,900 | 1,396 |
| 2024-02-22 | 1,396 | 1,408 | 1,391 | 1,403 | 77,100 | 1,403 |
| 2024-02-21 | 1,394 | 1,399 | 1,387 | 1,395 | 39,100 | 1,395 |
| 2024-02-20 | 1,395 | 1,396 | 1,384 | 1,388 | 45,100 | 1,388 |
| 2024-02-19 | 1,378 | 1,393 | 1,375 | 1,393 | 72,300 | 1,393 |
| 2024-02-16 | 1,372 | 1,384 | 1,372 | 1,374 | 75,500 | 1,374 |
| 2024-02-15 | 1,383 | 1,390 | 1,367 | 1,368 | 67,300 | 1,368 |
| 2024-02-14 | 1,399 | 1,399 | 1,376 | 1,383 | 75,200 | 1,383 |
| 2024-02-13 | 1,386 | 1,404 | 1,379 | 1,402 | 93,800 | 1,402 |
| 2024-02-09 | 1,379 | 1,392 | 1,375 | 1,381 | 79,000 | 1,381 |
| 2024-02-08 | 1,401 | 1,401 | 1,378 | 1,384 | 147,600 | 1,384 |
| 2024-02-07 | 1,398 | 1,408 | 1,396 | 1,401 | 55,300 | 1,401 |
| 2024-02-06 | 1,408 | 1,408 | 1,397 | 1,397 | 61,700 | 1,397 |
| 2024-02-05 | 1,411 | 1,412 | 1,405 | 1,411 | 86,600 | 1,411 |
| 2024-02-02 | 1,408 | 1,411 | 1,397 | 1,406 | 71,500 | 1,406 |
| 2024-02-01 | 1,420 | 1,422 | 1,408 | 1,408 | 62,100 | 1,408 |
| 2024-01-31 | 1,409 | 1,426 | 1,407 | 1,426 | 92,700 | 1,426 |
| 2024-01-30 | 1,415 | 1,415 | 1,407 | 1,409 | 47,800 | 1,409 |
| 2024-01-29 | 1,398 | 1,415 | 1,398 | 1,415 | 85,700 | 1,415 |
| 2024-01-26 | 1,394 | 1,397 | 1,390 | 1,393 | 76,800 | 1,393 |
| 2024-01-25 | 1,381 | 1,395 | 1,378 | 1,395 | 74,400 | 1,395 |
| 2024-01-24 | 1,390 | 1,391 | 1,382 | 1,387 | 78,800 | 1,387 |
| 2024-01-23 | 1,396 | 1,399 | 1,389 | 1,391 | 76,800 | 1,391 |
| 2024-01-22 | 1,386 | 1,395 | 1,386 | 1,393 | 59,100 | 1,393 |
| 2024-01-19 | 1,391 | 1,391 | 1,385 | 1,389 | 75,000 | 1,389 |
| 2024-01-18 | 1,386 | 1,391 | 1,384 | 1,386 | 55,400 | 1,386 |
| 2024-01-17 | 1,385 | 1,406 | 1,384 | 1,384 | 137,800 | 1,384 |
| 2024-01-16 | 1,391 | 1,394 | 1,386 | 1,386 | 60,900 | 1,386 |
| 2024-01-15 | 1,377 | 1,394 | 1,377 | 1,388 | 89,400 | 1,388 |
| 2024-01-12 | 1,382 | 1,383 | 1,371 | 1,377 | 103,700 | 1,377 |
| 2024-01-11 | 1,385 | 1,391 | 1,376 | 1,376 | 132,500 | 1,376 |
| 2024-01-10 | 1,372 | 1,384 | 1,372 | 1,377 | 144,500 | 1,377 |
| 2024-01-09 | 1,371 | 1,376 | 1,365 | 1,372 | 119,900 | 1,372 |
| 2024-01-05 | 1,358 | 1,363 | 1,356 | 1,361 | 161,800 | 1,361 |
| 2024-01-04 | 1,338 | 1,349 | 1,323 | 1,349 | 145,500 | 1,349 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2014-07-29]1株→2株 [2010-07-28]1株→2株
