9972 アルテック(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 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 277 | 279 | 276 | 276 | 20,800 | 276 |
| 2024-05-07 | 279 | 280 | 276 | 276 | 12,000 | 276 |
| 2024-05-02 | 280 | 281 | 279 | 279 | 5,900 | 279 |
| 2024-05-01 | 276 | 280 | 275 | 280 | 24,400 | 280 |
| 2024-04-30 | 275 | 279 | 273 | 273 | 34,600 | 273 |
| 2024-04-26 | 284 | 284 | 275 | 275 | 114,400 | 275 |
| 2024-04-25 | 288 | 288 | 281 | 284 | 42,800 | 284 |
| 2024-04-24 | 288 | 290 | 287 | 287 | 7,500 | 287 |
| 2024-04-23 | 290 | 290 | 287 | 287 | 9,100 | 287 |
| 2024-04-22 | 282 | 289 | 282 | 288 | 28,100 | 288 |
| 2024-04-19 | 284 | 287 | 281 | 283 | 23,900 | 283 |
| 2024-04-18 | 281 | 286 | 281 | 286 | 23,900 | 286 |
| 2024-04-17 | 283 | 283 | 277 | 280 | 35,500 | 280 |
| 2024-04-16 | 290 | 290 | 279 | 282 | 64,000 | 282 |
| 2024-04-15 | 297 | 297 | 288 | 288 | 75,500 | 288 |
| 2024-04-12 | 300 | 300 | 295 | 299 | 57,500 | 299 |
| 2024-04-11 | 297 | 304 | 296 | 300 | 78,100 | 300 |
| 2024-04-10 | 300 | 304 | 298 | 301 | 17,700 | 301 |
| 2024-04-09 | 301 | 304 | 297 | 297 | 25,900 | 297 |
| 2024-04-08 | 305 | 305 | 297 | 302 | 31,100 | 302 |
| 2024-04-05 | 305 | 305 | 297 | 298 | 51,700 | 298 |
| 2024-04-04 | 307 | 308 | 303 | 308 | 24,200 | 308 |
| 2024-04-03 | 307 | 309 | 306 | 309 | 34,100 | 309 |
| 2024-04-02 | 306 | 308 | 301 | 307 | 37,700 | 307 |
| 2024-04-01 | 310 | 310 | 305 | 305 | 19,100 | 305 |
| 2024-03-29 | 304 | 309 | 304 | 309 | 16,400 | 309 |
| 2024-03-28 | 310 | 310 | 302 | 302 | 19,700 | 302 |
| 2024-03-27 | 306 | 311 | 304 | 310 | 56,600 | 310 |
| 2024-03-26 | 306 | 309 | 304 | 306 | 24,200 | 306 |
| 2024-03-25 | 309 | 310 | 302 | 306 | 36,900 | 306 |
| 2024-03-22 | 314 | 314 | 306 | 309 | 86,300 | 309 |
| 2024-03-21 | 313 | 317 | 311 | 312 | 86,400 | 312 |
| 2024-03-19 | 309 | 320 | 306 | 315 | 160,400 | 315 |
| 2024-03-18 | 306 | 309 | 303 | 309 | 31,100 | 309 |
| 2024-03-15 | 303 | 304 | 302 | 304 | 24,700 | 304 |
| 2024-03-14 | 306 | 307 | 301 | 302 | 52,100 | 302 |
| 2024-03-13 | 302 | 307 | 300 | 307 | 71,700 | 307 |
| 2024-03-12 | 292 | 306 | 290 | 306 | 99,200 | 306 |
| 2024-03-11 | 286 | 300 | 285 | 292 | 114,100 | 292 |
| 2024-03-08 | 273 | 299 | 273 | 293 | 343,900 | 293 |
| 2024-03-07 | 275 | 277 | 271 | 272 | 43,400 | 272 |
| 2024-03-06 | 272 | 275 | 271 | 272 | 63,700 | 272 |
| 2024-03-05 | 271 | 274 | 270 | 272 | 22,800 | 272 |
| 2024-03-04 | 278 | 278 | 269 | 272 | 98,600 | 272 |
| 2024-03-01 | 265 | 278 | 261 | 278 | 151,600 | 278 |
| 2024-02-29 | 263 | 267 | 262 | 264 | 25,000 | 264 |
| 2024-02-28 | 264 | 267 | 264 | 265 | 47,600 | 265 |
| 2024-02-27 | 264 | 268 | 264 | 266 | 52,500 | 266 |
| 2024-02-26 | 264 | 267 | 264 | 265 | 29,100 | 265 |
| 2024-02-22 | 269 | 269 | 261 | 265 | 66,300 | 265 |
| 2024-02-21 | 259 | 264 | 259 | 261 | 19,900 | 261 |
| 2024-02-20 | 257 | 265 | 257 | 264 | 37,700 | 264 |
| 2024-02-19 | 255 | 261 | 255 | 256 | 38,900 | 256 |
| 2024-02-16 | 260 | 260 | 257 | 258 | 21,200 | 258 |
| 2024-02-15 | 257 | 258 | 253 | 258 | 66,500 | 258 |
| 2024-02-14 | 255 | 257 | 254 | 256 | 13,200 | 256 |
| 2024-02-13 | 256 | 257 | 253 | 257 | 53,100 | 257 |
| 2024-02-09 | 249 | 251 | 249 | 250 | 15,600 | 250 |
| 2024-02-08 | 250 | 252 | 248 | 251 | 41,300 | 251 |
| 2024-02-07 | 255 | 256 | 245 | 250 | 106,400 | 250 |
| 2024-02-06 | 255 | 256 | 254 | 254 | 24,900 | 254 |
| 2024-02-05 | 255 | 258 | 255 | 255 | 27,800 | 255 |
| 2024-02-02 | 255 | 257 | 253 | 256 | 31,300 | 256 |
| 2024-02-01 | 256 | 256 | 253 | 254 | 14,800 | 254 |
| 2024-01-31 | 260 | 260 | 254 | 256 | 46,500 | 256 |
| 2024-01-30 | 263 | 263 | 255 | 255 | 158,700 | 255 |
| 2024-01-29 | 257 | 273 | 250 | 263 | 385,000 | 263 |
| 2024-01-26 | 251 | 253 | 249 | 249 | 26,500 | 249 |
| 2024-01-25 | 252 | 253 | 250 | 250 | 32,700 | 250 |
| 2024-01-24 | 257 | 257 | 254 | 254 | 22,800 | 254 |
| 2024-01-23 | 260 | 261 | 256 | 256 | 36,200 | 256 |
| 2024-01-22 | 255 | 260 | 255 | 260 | 33,700 | 260 |
| 2024-01-19 | 255 | 257 | 252 | 257 | 72,000 | 257 |
| 2024-01-18 | 248 | 257 | 247 | 254 | 112,700 | 254 |
| 2024-01-17 | 246 | 247 | 243 | 244 | 26,100 | 244 |
| 2024-01-16 | 254 | 254 | 235 | 246 | 147,600 | 246 |
| 2024-01-15 | 240 | 251 | 240 | 250 | 124,700 | 250 |
| 2024-01-12 | 241 | 241 | 235 | 236 | 110,700 | 236 |
| 2024-01-11 | 244 | 246 | 242 | 244 | 29,500 | 244 |
| 2024-01-10 | 242 | 244 | 240 | 241 | 22,500 | 241 |
| 2024-01-09 | - | - | - | 240 | - | 240 |
| 2024-01-05 | 242 | 243 | 239 | 240 | 39,300 | 240 |
| 2024-01-04 | 236 | 244 | 236 | 243 | 65,400 | 243 |
分割・併合履歴 ： [1999-11-25]1株→1.2株 [1996-11-26]1株→1.2株
