9972 アルテック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	236	236	234	234	21,200	234
2023-12-28	233	235	232	235	26,200	235
2023-12-27	227	233	227	233	36,500	233
2023-12-26	227	230	227	228	20,200	228
2023-12-25	232	232	227	228	22,500	228
2023-12-22	232	233	229	231	24,600	231
2023-12-21	228	231	228	231	12,400	231
2023-12-20	232	233	230	230	19,700	230
2023-12-19	230	233	228	233	21,500	233
2023-12-18	229	232	229	232	56,200	232
2023-12-15	228	229	228	228	22,400	228
2023-12-14	228	230	228	228	16,900	228
2023-12-13	228	229	226	229	48,800	229
2023-12-12	228	228	226	227	25,400	227
2023-12-11	225	227	224	227	47,900	227
2023-12-08	224	225	223	223	32,100	223
2023-12-07	229	229	225	225	116,300	225
2023-12-06	227	229	227	227	34,600	227
2023-12-05	228	229	226	227	94,900	227
2023-12-04	230	230	228	228	28,300	228
2023-12-01	232	232	230	230	29,500	230
2023-11-30	229	233	229	232	57,600	232
2023-11-29	227	231	226	229	110,100	229
2023-11-28	236	237	234	235	457,200	235
2023-11-27	235	238	234	236	66,800	236
2023-11-24	236	238	234	235	62,900	235
2023-11-22	235	235	233	234	10,800	234
2023-11-21	235	235	233	235	28,800	235
2023-11-20	235	237	233	233	41,800	233
2023-11-17	234	237	234	235	31,100	235
2023-11-16	235	236	232	234	41,100	234
2023-11-15	236	237	234	235	24,800	235
2023-11-14	236	237	234	235	31,000	235
2023-11-13	236	237	234	235	36,900	235
2023-11-10	236	238	234	234	31,600	234
2023-11-09	239	241	236	237	29,500	237
2023-11-08	248	248	239	239	34,900	239
2023-11-07	240	247	240	246	86,300	246
2023-11-06	244	250	242	244	108,500	244
2023-11-02	236	239	233	237	62,800	237
2023-11-01	237	240	236	238	42,400	238
2023-10-31	241	241	235	237	52,400	237
2023-10-30	245	248	241	241	162,600	241
2023-10-27	256	260	246	246	134,800	246
2023-10-26	262	263	259	262	28,200	262
2023-10-25	262	262	260	262	13,200	262
2023-10-24	259	260	256	260	20,400	260
2023-10-23	258	260	256	260	20,800	260
2023-10-20	259	259	256	259	9,700	259
2023-10-19	256	260	255	259	11,500	259
2023-10-18	259	259	255	258	10,600	258
2023-10-17	255	258	253	258	15,200	258
2023-10-16	257	257	253	256	33,500	256
2023-10-13	257	259	256	258	12,200	258
2023-10-12	255	260	255	260	20,300	260
2023-10-11	257	258	255	256	21,500	256
2023-10-10	256	265	255	257	46,100	257
2023-10-06	255	260	251	256	127,500	256
2023-10-05	256	259	252	255	129,800	255
2023-10-04	259	261	254	258	69,100	258
2023-10-03	266	266	260	261	47,400	261
2023-10-02	263	266	261	264	33,200	264
2023-09-29	261	264	260	263	30,300	263
2023-09-28	263	266	262	262	25,100	262
2023-09-27	265	266	262	266	21,600	266
2023-09-26	261	276	258	263	92,400	263
2023-09-25	263	282	256	260	204,500	260
2023-09-22	264	265	259	261	31,200	261
2023-09-21	265	266	263	263	26,800	263
2023-09-20	261	265	261	264	25,200	264
2023-09-19	260	262	260	262	27,300	262
2023-09-15	257	260	257	259	43,200	259
2023-09-14	256	257	254	257	13,900	257
2023-09-13	254	254	253	253	9,500	253
2023-09-12	255	256	252	254	18,600	254
2023-09-11	254	255	253	254	17,500	254
2023-09-08	255	258	254	254	17,800	254
2023-09-07	256	258	256	258	7,300	258
2023-09-06	257	258	256	257	10,400	257
2023-09-05	256	258	254	258	18,900	258
2023-09-04	254	257	253	257	30,300	257
2023-09-01	250	254	250	254	18,600	254
2023-08-31	251	251	249	250	16,300	250
2023-08-30	251	251	249	251	8,300	251
2023-08-29	250	252	249	251	15,000	251
2023-08-28	245	252	245	252	13,900	252
2023-08-25	250	250	247	247	11,400	247
2023-08-24	245	249	245	247	11,000	247
2023-08-23	253	253	246	246	54,300	246
2023-08-22	240	252	240	252	27,500	252
2023-08-21	245	246	234	242	73,400	242
2023-08-18	247	250	246	246	22,700	246
2023-08-17	246	251	243	250	33,100	250
2023-08-16	250	250	247	247	13,700	247
2023-08-15	250	252	250	250	29,400	250
2023-08-14	252	255	252	254	15,100	254
2023-08-10	255	257	252	256	14,400	256
2023-08-09	255	255	251	255	11,700	255
2023-08-08	246	253	246	252	19,000	252
2023-08-07	245	248	244	247	14,400	247
2023-08-04	246	248	245	245	21,600	245
2023-08-03	250	250	246	247	29,800	247
2023-08-02	252	252	249	249	25,500	249
2023-08-01	254	254	252	253	8,500	253
2023-07-31	254	256	253	254	22,400	254
2023-07-28	258	258	249	251	175,900	251
2023-07-27	257	258	255	258	18,700	258
2023-07-26	259	259	257	259	6,500	259
2023-07-25	255	260	255	259	23,000	259
2023-07-24	254	256	252	252	24,300	252
2023-07-21	253	254	252	252	32,200	252
2023-07-20	250	254	250	253	11,700	253
2023-07-19	246	251	246	250	23,900	250
2023-07-18	251	251	248	248	16,100	248
2023-07-14	251	251	246	248	26,100	248
2023-07-13	252	252	247	249	57,400	249
2023-07-12	254	255	251	251	36,400	251
2023-07-11	259	261	254	254	51,600	254
2023-07-10	257	261	257	257	48,100	257
2023-07-07	258	260	256	256	49,700	256
2023-07-06	260	264	259	259	31,700	259
2023-07-05	259	265	258	264	40,400	264
2023-07-04	258	262	257	259	85,800	259
2023-07-03	255	266	255	262	196,700	262
2023-06-30	274	277	271	275	89,400	275
2023-06-29	275	275	271	275	36,700	275
2023-06-28	273	275	271	275	30,400	275
2023-06-27	272	272	267	271	29,900	271
2023-06-26	273	273	267	271	23,800	271
2023-06-23	275	275	266	270	40,100	270
2023-06-22	275	277	272	272	24,700	272
2023-06-21	273	277	271	276	23,000	276
2023-06-20	273	273	270	273	12,600	273
2023-06-19	277	277	274	274	18,900	274
2023-06-16	275	280	273	274	64,000	274
2023-06-15	268	277	266	275	48,100	275
2023-06-14	275	277	264	268	63,800	268
2023-06-13	273	278	272	275	38,200	275
2023-06-12	271	274	270	273	46,900	273
2023-06-09	266	273	266	268	99,200	268
2023-06-08	267	270	264	265	67,800	265
2023-06-07	267	268	260	267	51,200	267
2023-06-06	254	277	254	267	326,300	267
2023-06-05	254	260	251	257	54,100	257
2023-06-02	242	255	242	250	56,700	250
2023-06-01	243	247	243	243	92,200	243
2023-05-31	247	247	243	243	59,500	243
2023-05-30	253	253	246	247	85,500	247
2023-05-29	250	252	247	249	35,200	249
2023-05-26	255	255	249	249	55,600	249
2023-05-25	262	262	254	254	37,600	254
2023-05-24	256	262	256	260	32,400	260
2023-05-23	256	260	252	257	122,200	257
2023-05-22	250	256	250	255	33,200	255
2023-05-19	251	253	250	250	30,600	250
2023-05-18	252	253	247	250	62,800	250
2023-05-17	258	258	253	254	46,000	254
2023-05-16	257	258	256	256	16,700	256
2023-05-15	259	259	254	257	55,900	257
2023-05-12	260	262	256	259	46,100	259
2023-05-11	262	263	259	262	21,500	262
2023-05-10	263	264	262	262	18,200	262
2023-05-09	264	266	263	265	36,600	265
2023-05-08	262	263	261	262	19,400	262
2023-05-02	263	266	262	263	27,100	263
2023-05-01	264	265	261	265	26,800	265
2023-04-28	259	263	259	263	27,400	263
2023-04-27	262	264	258	258	118,600	258
2023-04-26	262	265	261	264	55,600	264
2023-04-25	260	265	260	261	45,100	261
2023-04-24	261	261	258	258	31,300	258
2023-04-21	260	262	258	259	44,900	259
2023-04-20	264	264	261	262	55,100	262
2023-04-19	258	268	256	262	159,200	262
2023-04-18	254	258	254	256	39,300	256
2023-04-17	255	255	252	252	38,700	252
2023-04-14	254	258	253	254	43,000	254
2023-04-13	256	256	254	255	28,300	255
2023-04-12	256	259	254	259	44,100	259
2023-04-11	254	255	252	255	28,800	255
2023-04-10	253	254	251	254	36,700	254
2023-04-07	254	254	250	250	65,000	250
2023-04-06	259	260	250	251	130,700	251
2023-04-05	266	267	259	261	65,700	261
2023-04-04	268	269	265	265	45,600	265
2023-04-03	265	270	263	270	169,300	270
2023-03-31	261	269	261	262	195,500	262
2023-03-30	272	273	268	270	96,900	270
2023-03-29	268	271	268	270	50,400	270
2023-03-28	274	274	267	269	72,600	269
2023-03-27	271	276	270	273	75,100	273
2023-03-24	275	275	268	271	68,900	271
2023-03-23	273	277	268	273	93,900	273
2023-03-22	270	273	268	273	79,500	273
2023-03-20	267	269	263	264	124,400	264
2023-03-17	275	276	266	269	119,800	269
2023-03-16	269	274	266	274	83,300	274
2023-03-15	280	284	274	274	98,900	274
2023-03-14	281	284	275	277	156,200	277
2023-03-13	300	301	285	289	249,300	289
2023-03-10	306	314	305	308	110,400	308
2023-03-09	316	316	308	308	141,500	308
2023-03-08	313	332	313	316	441,900	316
2023-03-07	306	313	306	313	74,200	313
2023-03-06	308	311	305	305	54,400	305
2023-03-03	312	313	308	308	78,800	308
2023-03-02	314	319	309	309	151,600	309
2023-03-01	300	310	296	307	123,800	307
2023-02-28	315	315	301	301	214,300	301
2023-02-27	314	320	310	314	124,300	314
2023-02-24	327	330	314	314	489,000	314
2023-02-22	315	328	307	328	1,105,300	328
2023-02-21	270	318	269	316	2,449,500	316
2023-02-20	266	273	265	272	46,600	272
2023-02-17	263	267	263	266	16,200	266
2023-02-16	262	266	262	265	41,300	265
2023-02-15	264	266	264	264	13,700	264
2023-02-14	263	266	263	266	10,700	266
2023-02-13	266	266	261	263	51,100	263
2023-02-10	264	266	263	264	16,600	264
2023-02-09	267	269	265	265	18,100	265
2023-02-08	269	269	264	268	39,500	268
2023-02-07	267	270	265	269	23,300	269
2023-02-06	266	267	264	265	12,000	265
2023-02-03	268	268	264	264	57,500	264
2023-02-02	271	271	267	268	24,400	268
2023-02-01	270	272	270	270	33,000	270
2023-01-31	276	276	270	271	48,400	271
2023-01-30	273	281	271	274	171,500	274
2023-01-27	266	272	265	271	72,800	271
2023-01-26	266	268	266	268	34,800	268
2023-01-25	267	270	265	268	48,500	268
2023-01-24	266	268	265	266	26,900	266
2023-01-23	265	266	261	264	47,400	264
2023-01-20	260	263	256	262	63,900	262
2023-01-19	260	260	256	259	97,900	259
2023-01-18	262	264	258	260	120,700	260
2023-01-17	271	271	263	263	129,500	263
2023-01-16	275	275	270	271	128,500	271
2023-01-13	305	306	301	302	74,100	302
2023-01-12	307	307	303	306	30,300	306
2023-01-11	309	311	307	309	21,700	309
2023-01-10	303	309	303	308	30,300	308
2023-01-06	303	304	302	303	18,800	303
2023-01-05	303	305	303	305	17,700	305
2023-01-04	305	307	302	302	25,500	302

分割・併合履歴： [1999-11-25]1株→1.2株 [1996-11-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31