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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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