2163 (株)アルトナー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,931 | 1,936 | 1,915 | 1,916 | 16,300 | 1,916 |
| 2025-05-12 | 1,905 | 1,926 | 1,899 | 1,922 | 34,400 | 1,922 |
| 2025-05-09 | 1,893 | 1,901 | 1,880 | 1,897 | 23,200 | 1,897 |
| 2025-05-08 | 1,868 | 1,889 | 1,868 | 1,889 | 18,900 | 1,889 |
| 2025-05-07 | 1,862 | 1,868 | 1,845 | 1,868 | 18,700 | 1,868 |
| 2025-05-02 | 1,880 | 1,888 | 1,865 | 1,869 | 11,100 | 1,869 |
| 2025-05-01 | 1,878 | 1,908 | 1,854 | 1,879 | 45,900 | 1,879 |
| 2025-04-30 | 1,883 | 1,885 | 1,867 | 1,876 | 14,100 | 1,876 |
| 2025-04-28 | 1,881 | 1,891 | 1,872 | 1,872 | 22,800 | 1,872 |
| 2025-04-25 | 1,852 | 1,885 | 1,851 | 1,861 | 27,000 | 1,861 |
| 2025-04-24 | 1,835 | 1,849 | 1,830 | 1,849 | 16,400 | 1,849 |
| 2025-04-23 | 1,839 | 1,856 | 1,812 | 1,827 | 19,900 | 1,827 |
| 2025-04-22 | 1,801 | 1,824 | 1,796 | 1,819 | 11,700 | 1,819 |
| 2025-04-21 | 1,800 | 1,820 | 1,800 | 1,802 | 13,500 | 1,802 |
| 2025-04-18 | 1,798 | 1,826 | 1,792 | 1,826 | 14,300 | 1,826 |
| 2025-04-17 | 1,800 | 1,820 | 1,787 | 1,798 | 10,400 | 1,798 |
| 2025-04-16 | 1,812 | 1,825 | 1,795 | 1,800 | 26,200 | 1,800 |
| 2025-04-15 | 1,788 | 1,818 | 1,782 | 1,811 | 23,900 | 1,811 |
| 2025-04-14 | 1,779 | 1,793 | 1,758 | 1,782 | 21,400 | 1,782 |
| 2025-04-11 | 1,717 | 1,751 | 1,693 | 1,747 | 18,200 | 1,747 |
| 2025-04-10 | 1,818 | 1,818 | 1,728 | 1,732 | 37,300 | 1,732 |
| 2025-04-09 | 1,680 | 1,688 | 1,645 | 1,680 | 40,000 | 1,680 |
| 2025-04-08 | 1,653 | 1,740 | 1,653 | 1,712 | 45,100 | 1,712 |
| 2025-04-07 | 1,530 | 1,620 | 1,524 | 1,569 | 102,100 | 1,569 |
| 2025-04-04 | 1,753 | 1,762 | 1,668 | 1,715 | 95,600 | 1,715 |
| 2025-04-03 | 1,783 | 1,815 | 1,775 | 1,815 | 36,100 | 1,815 |
| 2025-04-02 | 1,863 | 1,863 | 1,838 | 1,851 | 23,300 | 1,851 |
| 2025-04-01 | 1,876 | 1,885 | 1,861 | 1,867 | 20,600 | 1,867 |
| 2025-03-31 | 1,868 | 1,868 | 1,836 | 1,859 | 30,700 | 1,859 |
| 2025-03-28 | 1,905 | 1,913 | 1,894 | 1,903 | 30,200 | 1,903 |
| 2025-03-27 | 1,892 | 1,910 | 1,891 | 1,903 | 29,100 | 1,903 |
| 2025-03-26 | 1,900 | 1,908 | 1,879 | 1,905 | 35,100 | 1,905 |
| 2025-03-25 | 1,904 | 1,904 | 1,890 | 1,901 | 17,400 | 1,901 |
| 2025-03-24 | 1,897 | 1,899 | 1,878 | 1,897 | 26,000 | 1,897 |
| 2025-03-21 | 1,891 | 1,907 | 1,880 | 1,901 | 35,200 | 1,901 |
| 2025-03-19 | 1,875 | 1,907 | 1,871 | 1,891 | 57,200 | 1,891 |
| 2025-03-18 | 1,845 | 1,879 | 1,838 | 1,862 | 74,600 | 1,862 |
| 2025-03-17 | 1,792 | 1,896 | 1,781 | 1,855 | 262,700 | 1,855 |
| 2025-03-14 | 1,771 | 1,840 | 1,740 | 1,743 | 375,500 | 1,743 |
| 2025-03-13 | 1,792 | 1,798 | 1,773 | 1,786 | 35,100 | 1,786 |
| 2025-03-12 | 1,767 | 1,787 | 1,764 | 1,786 | 23,700 | 1,786 |
| 2025-03-11 | 1,770 | 1,778 | 1,740 | 1,778 | 43,000 | 1,778 |
| 2025-03-10 | 1,792 | 1,796 | 1,770 | 1,780 | 32,600 | 1,780 |
| 2025-03-07 | 1,780 | 1,783 | 1,756 | 1,779 | 44,400 | 1,779 |
| 2025-03-06 | 1,765 | 1,783 | 1,759 | 1,783 | 21,000 | 1,783 |
| 2025-03-05 | 1,747 | 1,763 | 1,740 | 1,763 | 24,300 | 1,763 |
| 2025-03-04 | 1,755 | 1,755 | 1,726 | 1,755 | 22,700 | 1,755 |
| 2025-03-03 | 1,760 | 1,761 | 1,745 | 1,760 | 22,000 | 1,760 |
| 2025-02-28 | 1,755 | 1,756 | 1,723 | 1,738 | 32,200 | 1,738 |
| 2025-02-27 | 1,743 | 1,766 | 1,743 | 1,761 | 22,600 | 1,761 |
| 2025-02-26 | 1,751 | 1,757 | 1,735 | 1,740 | 41,600 | 1,740 |
| 2025-02-25 | 1,750 | 1,771 | 1,750 | 1,752 | 45,200 | 1,752 |
| 2025-02-21 | 1,775 | 1,775 | 1,757 | 1,760 | 36,600 | 1,760 |
| 2025-02-20 | 1,798 | 1,802 | 1,766 | 1,775 | 49,700 | 1,775 |
| 2025-02-19 | 1,797 | 1,811 | 1,792 | 1,798 | 29,600 | 1,798 |
| 2025-02-18 | 1,820 | 1,820 | 1,795 | 1,797 | 62,100 | 1,797 |
| 2025-02-17 | 1,856 | 1,860 | 1,827 | 1,827 | 41,400 | 1,827 |
| 2025-02-14 | 1,868 | 1,868 | 1,850 | 1,850 | 23,100 | 1,850 |
| 2025-02-13 | 1,828 | 1,856 | 1,828 | 1,856 | 43,100 | 1,856 |
| 2025-02-12 | 1,824 | 1,829 | 1,814 | 1,819 | 32,700 | 1,819 |
| 2025-02-10 | 1,802 | 1,833 | 1,802 | 1,819 | 50,000 | 1,819 |
| 2025-02-07 | 1,829 | 1,841 | 1,808 | 1,808 | 39,200 | 1,808 |
| 2025-02-06 | 1,822 | 1,845 | 1,822 | 1,829 | 30,600 | 1,829 |
| 2025-02-05 | 1,800 | 1,833 | 1,800 | 1,833 | 55,500 | 1,833 |
| 2025-02-04 | 1,817 | 1,833 | 1,799 | 1,802 | 56,300 | 1,802 |
| 2025-02-03 | 1,825 | 1,836 | 1,808 | 1,813 | 103,700 | 1,813 |
| 2025-01-31 | 1,878 | 1,878 | 1,849 | 1,850 | 78,100 | 1,850 |
| 2025-01-30 | 1,852 | 1,883 | 1,850 | 1,878 | 267,400 | 1,878 |
| 2025-01-29 | 1,959 | 1,960 | 1,931 | 1,932 | 207,800 | 1,932 |
| 2025-01-28 | 1,940 | 1,940 | 1,926 | 1,939 | 98,100 | 1,939 |
| 2025-01-27 | 1,949 | 1,954 | 1,921 | 1,935 | 105,200 | 1,935 |
| 2025-01-24 | 1,910 | 1,929 | 1,907 | 1,921 | 58,100 | 1,921 |
| 2025-01-23 | 1,920 | 1,920 | 1,896 | 1,903 | 68,800 | 1,903 |
| 2025-01-22 | 1,940 | 1,940 | 1,906 | 1,920 | 76,000 | 1,920 |
| 2025-01-21 | 1,931 | 1,931 | 1,898 | 1,930 | 62,100 | 1,930 |
| 2025-01-20 | 1,926 | 1,934 | 1,897 | 1,922 | 67,800 | 1,922 |
| 2025-01-17 | 1,908 | 1,908 | 1,886 | 1,896 | 68,200 | 1,896 |
| 2025-01-16 | 1,967 | 1,967 | 1,910 | 1,916 | 84,700 | 1,916 |
| 2025-01-15 | 1,969 | 1,974 | 1,933 | 1,948 | 72,500 | 1,948 |
| 2025-01-14 | 2,004 | 2,007 | 1,968 | 1,973 | 81,500 | 1,973 |
| 2025-01-10 | 2,005 | 2,018 | 1,986 | 2,018 | 66,300 | 2,018 |
| 2025-01-09 | 2,040 | 2,040 | 2,014 | 2,019 | 52,400 | 2,019 |
| 2025-01-08 | 2,037 | 2,066 | 2,020 | 2,040 | 77,900 | 2,040 |
| 2025-01-07 | 2,134 | 2,134 | 2,078 | 2,082 | 84,300 | 2,082 |
| 2025-01-06 | 2,108 | 2,132 | 2,080 | 2,084 | 98,900 | 2,084 |
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