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
2025-02-173,2703,2903,2503,25025,2003,250
2025-02-143,2853,2853,2253,25025,5003,250
2025-02-133,2853,2903,2403,28542,4003,285
2025-02-123,2403,2703,2353,25027,9003,250
2025-02-103,2203,2403,1903,22031,1003,220
2025-02-073,1603,2653,1553,220100,4003,220
2025-02-063,0753,1253,0703,11045,6003,110
2025-02-053,0903,1103,0653,06543,2003,065
2025-02-043,1003,1153,0603,07037,8003,070
2025-02-033,1503,1503,0703,07061,6003,070
2025-01-313,1503,1703,1253,17067,6003,170
2025-01-303,1153,1503,1053,15051,9003,150
2025-01-293,1103,1253,1053,11055,4003,110
2025-01-283,1003,1403,0903,14041,7003,140
2025-01-273,0853,1303,0753,11046,0003,110
2025-01-243,0703,0903,0453,05533,7003,055
2025-01-233,0853,0853,0503,05041,1003,050
2025-01-223,0703,0953,0603,07521,0003,075
2025-01-213,0803,0903,0553,07529,0003,075
2025-01-203,0703,0753,0503,07020,5003,070
2025-01-173,0203,0453,0203,04534,4003,045
2025-01-163,0503,0553,0153,02043,7003,020
2025-01-153,0403,0703,0353,05024,2003,050
2025-01-143,0703,0753,0253,04035,1003,040
2025-01-103,0903,0903,0503,06022,6003,060
2025-01-093,1003,1053,0803,09032,3003,090
2025-01-083,1053,1253,0853,10536,5003,105
2025-01-073,1403,1403,1003,10547,3003,105
2025-01-063,2003,2003,1403,14043,6003,140

分割・併合履歴 : [2023-12-28]1株→2株 [2015-07-29]1株→0.2株