2733 (株)あらた 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,998 | 3,010 | 2,885 | 2,925 | 97,400 | 2,925 |
| 2025-04-03 | 3,000 | 3,050 | 2,997 | 3,040 | 62,700 | 3,040 |
| 2025-04-02 | 3,175 | 3,175 | 3,090 | 3,095 | 35,600 | 3,095 |
| 2025-04-01 | 3,190 | 3,190 | 3,155 | 3,160 | 35,800 | 3,160 |
| 2025-03-31 | 3,185 | 3,185 | 3,125 | 3,135 | 58,600 | 3,135 |
| 2025-03-28 | 3,235 | 3,270 | 3,170 | 3,235 | 99,200 | 3,235 |
| 2025-03-27 | 3,260 | 3,300 | 3,245 | 3,300 | 160,400 | 3,300 |
| 2025-03-26 | 3,270 | 3,295 | 3,250 | 3,290 | 82,800 | 3,290 |
| 2025-03-25 | 3,240 | 3,280 | 3,225 | 3,255 | 73,400 | 3,255 |
| 2025-03-24 | 3,240 | 3,245 | 3,185 | 3,200 | 58,900 | 3,200 |
| 2025-03-21 | 3,230 | 3,270 | 3,230 | 3,250 | 51,400 | 3,250 |
| 2025-03-19 | 3,230 | 3,275 | 3,225 | 3,260 | 36,400 | 3,260 |
| 2025-03-18 | 3,225 | 3,270 | 3,190 | 3,235 | 115,000 | 3,235 |
| 2025-03-17 | 3,200 | 3,225 | 3,195 | 3,210 | 40,600 | 3,210 |
| 2025-03-14 | 3,190 | 3,210 | 3,180 | 3,190 | 51,000 | 3,190 |
| 2025-03-13 | 3,210 | 3,210 | 3,170 | 3,195 | 38,200 | 3,195 |
| 2025-03-12 | 3,150 | 3,205 | 3,150 | 3,200 | 44,100 | 3,200 |
| 2025-03-11 | 3,195 | 3,210 | 3,150 | 3,175 | 39,900 | 3,175 |
| 2025-03-10 | 3,250 | 3,260 | 3,215 | 3,230 | 46,900 | 3,230 |
| 2025-03-07 | 3,200 | 3,255 | 3,190 | 3,235 | 54,400 | 3,235 |
| 2025-03-06 | 3,225 | 3,255 | 3,220 | 3,250 | 52,300 | 3,250 |
| 2025-03-05 | 3,205 | 3,235 | 3,195 | 3,200 | 42,700 | 3,200 |
| 2025-03-04 | 3,185 | 3,205 | 3,165 | 3,175 | 43,600 | 3,175 |
| 2025-03-03 | 3,190 | 3,200 | 3,165 | 3,180 | 39,400 | 3,180 |
| 2025-02-28 | 3,145 | 3,175 | 3,100 | 3,150 | 80,500 | 3,150 |
| 2025-02-27 | 3,110 | 3,145 | 3,100 | 3,145 | 37,100 | 3,145 |
| 2025-02-26 | 3,115 | 3,130 | 3,075 | 3,100 | 51,500 | 3,100 |
| 2025-02-25 | 3,110 | 3,140 | 3,110 | 3,115 | 43,400 | 3,115 |
| 2025-02-21 | 3,165 | 3,165 | 3,115 | 3,140 | 38,100 | 3,140 |
| 2025-02-20 | 3,215 | 3,250 | 3,140 | 3,165 | 68,100 | 3,165 |
| 2025-02-19 | 3,275 | 3,275 | 3,205 | 3,215 | 24,700 | 3,215 |
| 2025-02-18 | 3,245 | 3,280 | 3,245 | 3,270 | 37,800 | 3,270 |
| 2025-02-17 | 3,270 | 3,290 | 3,250 | 3,250 | 25,200 | 3,250 |
| 2025-02-14 | 3,285 | 3,285 | 3,225 | 3,250 | 25,500 | 3,250 |
| 2025-02-13 | 3,285 | 3,290 | 3,240 | 3,285 | 42,400 | 3,285 |
| 2025-02-12 | 3,240 | 3,270 | 3,235 | 3,250 | 27,900 | 3,250 |
| 2025-02-10 | 3,220 | 3,240 | 3,190 | 3,220 | 31,100 | 3,220 |
| 2025-02-07 | 3,160 | 3,265 | 3,155 | 3,220 | 100,400 | 3,220 |
| 2025-02-06 | 3,075 | 3,125 | 3,070 | 3,110 | 45,600 | 3,110 |
| 2025-02-05 | 3,090 | 3,110 | 3,065 | 3,065 | 43,200 | 3,065 |
| 2025-02-04 | 3,100 | 3,115 | 3,060 | 3,070 | 37,800 | 3,070 |
| 2025-02-03 | 3,150 | 3,150 | 3,070 | 3,070 | 61,600 | 3,070 |
| 2025-01-31 | 3,150 | 3,170 | 3,125 | 3,170 | 67,600 | 3,170 |
| 2025-01-30 | 3,115 | 3,150 | 3,105 | 3,150 | 51,900 | 3,150 |
| 2025-01-29 | 3,110 | 3,125 | 3,105 | 3,110 | 55,400 | 3,110 |
| 2025-01-28 | 3,100 | 3,140 | 3,090 | 3,140 | 41,700 | 3,140 |
| 2025-01-27 | 3,085 | 3,130 | 3,075 | 3,110 | 46,000 | 3,110 |
| 2025-01-24 | 3,070 | 3,090 | 3,045 | 3,055 | 33,700 | 3,055 |
| 2025-01-23 | 3,085 | 3,085 | 3,050 | 3,050 | 41,100 | 3,050 |
| 2025-01-22 | 3,070 | 3,095 | 3,060 | 3,075 | 21,000 | 3,075 |
| 2025-01-21 | 3,080 | 3,090 | 3,055 | 3,075 | 29,000 | 3,075 |
| 2025-01-20 | 3,070 | 3,075 | 3,050 | 3,070 | 20,500 | 3,070 |
| 2025-01-17 | 3,020 | 3,045 | 3,020 | 3,045 | 34,400 | 3,045 |
| 2025-01-16 | 3,050 | 3,055 | 3,015 | 3,020 | 43,700 | 3,020 |
| 2025-01-15 | 3,040 | 3,070 | 3,035 | 3,050 | 24,200 | 3,050 |
| 2025-01-14 | 3,070 | 3,075 | 3,025 | 3,040 | 35,100 | 3,040 |
| 2025-01-10 | 3,090 | 3,090 | 3,050 | 3,060 | 22,600 | 3,060 |
| 2025-01-09 | 3,100 | 3,105 | 3,080 | 3,090 | 32,300 | 3,090 |
| 2025-01-08 | 3,105 | 3,125 | 3,085 | 3,105 | 36,500 | 3,105 |
| 2025-01-07 | 3,140 | 3,140 | 3,100 | 3,105 | 47,300 | 3,105 |
| 2025-01-06 | 3,200 | 3,200 | 3,140 | 3,140 | 43,600 | 3,140 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2015-07-29]1株→0.2株