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 |
---|---|---|---|---|---|---|
2025-02-17 | 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