2733 (株)あらた の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,460 | 3,460 | 3,345 | 3,370 | 47,300 | 3,370 |
| 2024-05-01 | 3,500 | 3,500 | 3,430 | 3,480 | 33,500 | 3,480 |
| 2024-04-30 | 3,430 | 3,500 | 3,415 | 3,500 | 63,400 | 3,500 |
| 2024-04-26 | 3,295 | 3,390 | 3,295 | 3,380 | 54,900 | 3,380 |
| 2024-04-25 | 3,340 | 3,370 | 3,300 | 3,340 | 52,800 | 3,340 |
| 2024-04-24 | 3,250 | 3,380 | 3,240 | 3,360 | 88,300 | 3,360 |
| 2024-04-23 | 3,210 | 3,260 | 3,210 | 3,250 | 50,500 | 3,250 |
| 2024-04-22 | 3,135 | 3,205 | 3,135 | 3,205 | 54,900 | 3,205 |
| 2024-04-19 | 3,130 | 3,135 | 3,045 | 3,105 | 62,200 | 3,105 |
| 2024-04-18 | 3,075 | 3,145 | 3,065 | 3,130 | 54,300 | 3,130 |
| 2024-04-17 | 3,105 | 3,105 | 3,035 | 3,075 | 57,000 | 3,075 |
| 2024-04-16 | 3,130 | 3,130 | 3,100 | 3,105 | 53,300 | 3,105 |
| 2024-04-15 | 3,120 | 3,140 | 3,100 | 3,130 | 57,100 | 3,130 |
| 2024-04-12 | 3,165 | 3,175 | 3,140 | 3,155 | 54,200 | 3,155 |
| 2024-04-11 | 3,160 | 3,190 | 3,135 | 3,175 | 40,400 | 3,175 |
| 2024-04-10 | 3,210 | 3,215 | 3,185 | 3,195 | 30,000 | 3,195 |
| 2024-04-09 | 3,230 | 3,245 | 3,205 | 3,230 | 35,100 | 3,230 |
| 2024-04-08 | 3,195 | 3,235 | 3,140 | 3,210 | 126,700 | 3,210 |
| 2024-04-05 | 3,160 | 3,200 | 3,140 | 3,195 | 55,300 | 3,195 |
| 2024-04-04 | 3,220 | 3,220 | 3,125 | 3,180 | 78,300 | 3,180 |
| 2024-04-03 | 3,175 | 3,220 | 3,150 | 3,195 | 57,000 | 3,195 |
| 2024-04-02 | 3,265 | 3,265 | 3,155 | 3,185 | 54,600 | 3,185 |
| 2024-04-01 | 3,300 | 3,310 | 3,230 | 3,255 | 37,500 | 3,255 |
| 2024-03-29 | 3,210 | 3,300 | 3,210 | 3,300 | 54,500 | 3,300 |
| 2024-03-28 | 3,220 | 3,260 | 3,200 | 3,210 | 73,900 | 3,210 |
| 2024-03-27 | 3,215 | 3,295 | 3,215 | 3,270 | 98,300 | 3,270 |
| 2024-03-26 | 3,195 | 3,205 | 3,170 | 3,195 | 54,900 | 3,195 |
| 2024-03-25 | 3,255 | 3,285 | 3,205 | 3,215 | 56,200 | 3,215 |
| 2024-03-22 | 3,245 | 3,285 | 3,230 | 3,255 | 51,000 | 3,255 |
| 2024-03-21 | 3,275 | 3,285 | 3,235 | 3,255 | 61,600 | 3,255 |
| 2024-03-19 | 3,260 | 3,260 | 3,200 | 3,250 | 44,900 | 3,250 |
| 2024-03-18 | 3,290 | 3,295 | 3,235 | 3,235 | 56,800 | 3,235 |
| 2024-03-15 | 3,230 | 3,300 | 3,215 | 3,290 | 78,300 | 3,290 |
| 2024-03-14 | 3,205 | 3,230 | 3,175 | 3,230 | 48,700 | 3,230 |
| 2024-03-13 | 3,215 | 3,220 | 3,155 | 3,175 | 48,400 | 3,175 |
| 2024-03-12 | 3,205 | 3,205 | 3,095 | 3,175 | 72,200 | 3,175 |
| 2024-03-11 | 3,240 | 3,240 | 3,180 | 3,230 | 52,400 | 3,230 |
| 2024-03-08 | 3,170 | 3,270 | 3,170 | 3,265 | 78,100 | 3,265 |
| 2024-03-07 | 3,225 | 3,235 | 3,160 | 3,180 | 46,800 | 3,180 |
| 2024-03-06 | 3,195 | 3,240 | 3,190 | 3,210 | 47,900 | 3,210 |
| 2024-03-05 | 3,205 | 3,220 | 3,165 | 3,195 | 41,400 | 3,195 |
| 2024-03-04 | 3,275 | 3,280 | 3,195 | 3,210 | 62,500 | 3,210 |
| 2024-03-01 | 3,360 | 3,390 | 3,250 | 3,265 | 68,600 | 3,265 |
| 2024-02-29 | 3,390 | 3,410 | 3,320 | 3,355 | 63,100 | 3,355 |
| 2024-02-28 | 3,390 | 3,430 | 3,360 | 3,390 | 61,600 | 3,390 |
| 2024-02-27 | 3,295 | 3,405 | 3,280 | 3,360 | 84,100 | 3,360 |
| 2024-02-26 | 3,280 | 3,295 | 3,250 | 3,285 | 53,300 | 3,285 |
| 2024-02-22 | 3,235 | 3,270 | 3,230 | 3,270 | 42,300 | 3,270 |
| 2024-02-21 | 3,170 | 3,240 | 3,170 | 3,215 | 44,800 | 3,215 |
| 2024-02-20 | 3,200 | 3,210 | 3,165 | 3,170 | 54,300 | 3,170 |
| 2024-02-19 | 3,150 | 3,195 | 3,135 | 3,190 | 50,100 | 3,190 |
| 2024-02-16 | 3,115 | 3,155 | 3,085 | 3,130 | 73,200 | 3,130 |
| 2024-02-15 | 3,120 | 3,120 | 3,025 | 3,060 | 56,400 | 3,060 |
| 2024-02-14 | 3,110 | 3,135 | 3,050 | 3,075 | 62,300 | 3,075 |
| 2024-02-13 | 3,050 | 3,095 | 3,025 | 3,095 | 61,000 | 3,095 |
| 2024-02-09 | 3,040 | 3,085 | 3,030 | 3,050 | 49,500 | 3,050 |
| 2024-02-08 | 3,110 | 3,120 | 3,015 | 3,055 | 90,200 | 3,055 |
| 2024-02-07 | 3,230 | 3,230 | 3,080 | 3,105 | 158,800 | 3,105 |
| 2024-02-06 | 3,230 | 3,260 | 3,205 | 3,240 | 67,700 | 3,240 |
| 2024-02-05 | 3,300 | 3,300 | 3,230 | 3,230 | 56,700 | 3,230 |
| 2024-02-02 | 3,300 | 3,310 | 3,245 | 3,255 | 51,000 | 3,255 |
| 2024-02-01 | 3,270 | 3,320 | 3,255 | 3,305 | 60,300 | 3,305 |
| 2024-01-31 | 3,235 | 3,290 | 3,225 | 3,290 | 53,500 | 3,290 |
| 2024-01-30 | 3,275 | 3,285 | 3,235 | 3,235 | 54,300 | 3,235 |
| 2024-01-29 | 3,205 | 3,270 | 3,205 | 3,250 | 36,800 | 3,250 |
| 2024-01-26 | 3,240 | 3,240 | 3,200 | 3,200 | 43,000 | 3,200 |
| 2024-01-25 | 3,185 | 3,265 | 3,185 | 3,245 | 48,200 | 3,245 |
| 2024-01-24 | 3,220 | 3,230 | 3,180 | 3,190 | 59,600 | 3,190 |
| 2024-01-23 | 3,240 | 3,265 | 3,235 | 3,240 | 51,100 | 3,240 |
| 2024-01-22 | 3,230 | 3,250 | 3,210 | 3,240 | 43,100 | 3,240 |
| 2024-01-19 | 3,210 | 3,230 | 3,180 | 3,210 | 50,700 | 3,210 |
| 2024-01-18 | 3,185 | 3,225 | 3,185 | 3,205 | 35,900 | 3,205 |
| 2024-01-17 | 3,235 | 3,260 | 3,170 | 3,175 | 59,300 | 3,175 |
| 2024-01-16 | 3,280 | 3,295 | 3,210 | 3,210 | 46,300 | 3,210 |
| 2024-01-15 | 3,210 | 3,300 | 3,210 | 3,270 | 51,800 | 3,270 |
| 2024-01-12 | 3,320 | 3,325 | 3,195 | 3,210 | 66,200 | 3,210 |
| 2024-01-11 | 3,285 | 3,350 | 3,280 | 3,320 | 75,600 | 3,320 |
| 2024-01-10 | 3,255 | 3,285 | 3,230 | 3,260 | 71,600 | 3,260 |
| 2024-01-09 | 3,205 | 3,285 | 3,205 | 3,250 | 88,200 | 3,250 |
| 2024-01-05 | 3,225 | 3,235 | 3,180 | 3,195 | 65,500 | 3,195 |
| 2024-01-04 | 3,135 | 3,240 | 3,125 | 3,225 | 65,000 | 3,225 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2015-07-29]1株→0.2株
