3036 アルコニックス(株) 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 | 1,479 | 1,479 | 1,423 | 1,448 | 211,700 | 1,448 |
| 2025-04-03 | 1,500 | 1,512 | 1,492 | 1,505 | 108,600 | 1,505 |
| 2025-04-02 | 1,547 | 1,549 | 1,521 | 1,530 | 73,200 | 1,530 |
| 2025-04-01 | 1,578 | 1,584 | 1,548 | 1,549 | 73,100 | 1,549 |
| 2025-03-31 | 1,558 | 1,562 | 1,532 | 1,547 | 122,400 | 1,547 |
| 2025-03-28 | 1,559 | 1,599 | 1,557 | 1,577 | 166,600 | 1,577 |
| 2025-03-27 | 1,604 | 1,605 | 1,588 | 1,601 | 219,000 | 1,601 |
| 2025-03-26 | 1,586 | 1,598 | 1,576 | 1,598 | 104,900 | 1,598 |
| 2025-03-25 | 1,584 | 1,584 | 1,568 | 1,581 | 88,100 | 1,581 |
| 2025-03-24 | 1,595 | 1,595 | 1,564 | 1,574 | 120,600 | 1,574 |
| 2025-03-21 | 1,583 | 1,593 | 1,575 | 1,585 | 176,200 | 1,585 |
| 2025-03-19 | 1,575 | 1,589 | 1,573 | 1,582 | 88,400 | 1,582 |
| 2025-03-18 | 1,575 | 1,586 | 1,574 | 1,575 | 91,500 | 1,575 |
| 2025-03-17 | 1,569 | 1,573 | 1,561 | 1,564 | 75,000 | 1,564 |
| 2025-03-14 | 1,550 | 1,556 | 1,545 | 1,551 | 86,100 | 1,551 |
| 2025-03-13 | 1,540 | 1,557 | 1,540 | 1,556 | 82,500 | 1,556 |
| 2025-03-12 | 1,522 | 1,537 | 1,521 | 1,537 | 59,000 | 1,537 |
| 2025-03-11 | 1,515 | 1,526 | 1,502 | 1,526 | 78,000 | 1,526 |
| 2025-03-10 | 1,533 | 1,537 | 1,525 | 1,525 | 59,400 | 1,525 |
| 2025-03-07 | 1,515 | 1,526 | 1,507 | 1,521 | 64,200 | 1,521 |
| 2025-03-06 | 1,520 | 1,539 | 1,519 | 1,534 | 85,100 | 1,534 |
| 2025-03-05 | 1,505 | 1,515 | 1,504 | 1,513 | 70,900 | 1,513 |
| 2025-03-04 | 1,500 | 1,506 | 1,495 | 1,500 | 71,500 | 1,500 |
| 2025-03-03 | 1,510 | 1,517 | 1,503 | 1,510 | 70,800 | 1,510 |
| 2025-02-28 | 1,491 | 1,501 | 1,486 | 1,500 | 72,400 | 1,500 |
| 2025-02-27 | 1,480 | 1,495 | 1,480 | 1,495 | 67,600 | 1,495 |
| 2025-02-26 | 1,478 | 1,480 | 1,463 | 1,479 | 73,900 | 1,479 |
| 2025-02-25 | 1,473 | 1,486 | 1,467 | 1,482 | 69,900 | 1,482 |
| 2025-02-21 | 1,480 | 1,484 | 1,470 | 1,480 | 118,500 | 1,480 |
| 2025-02-20 | 1,490 | 1,493 | 1,478 | 1,483 | 92,900 | 1,483 |
| 2025-02-19 | 1,488 | 1,497 | 1,480 | 1,489 | 113,200 | 1,489 |
| 2025-02-18 | 1,488 | 1,492 | 1,477 | 1,488 | 66,900 | 1,488 |
| 2025-02-17 | 1,485 | 1,496 | 1,481 | 1,481 | 62,600 | 1,481 |
| 2025-02-14 | 1,499 | 1,499 | 1,475 | 1,479 | 166,800 | 1,479 |
| 2025-02-13 | 1,500 | 1,504 | 1,492 | 1,497 | 67,900 | 1,497 |
| 2025-02-12 | 1,500 | 1,501 | 1,489 | 1,499 | 82,100 | 1,499 |
| 2025-02-10 | 1,511 | 1,514 | 1,483 | 1,500 | 216,300 | 1,500 |
| 2025-02-07 | 1,509 | 1,517 | 1,502 | 1,511 | 58,800 | 1,511 |
| 2025-02-06 | 1,514 | 1,514 | 1,507 | 1,513 | 41,600 | 1,513 |
| 2025-02-05 | 1,505 | 1,514 | 1,500 | 1,509 | 67,600 | 1,509 |
| 2025-02-04 | 1,516 | 1,518 | 1,495 | 1,501 | 138,700 | 1,501 |
| 2025-02-03 | 1,521 | 1,521 | 1,507 | 1,510 | 95,100 | 1,510 |
| 2025-01-31 | 1,528 | 1,528 | 1,508 | 1,521 | 47,100 | 1,521 |
| 2025-01-30 | 1,511 | 1,524 | 1,503 | 1,524 | 80,000 | 1,524 |
| 2025-01-29 | 1,518 | 1,518 | 1,507 | 1,509 | 55,400 | 1,509 |
| 2025-01-28 | 1,509 | 1,517 | 1,506 | 1,511 | 47,600 | 1,511 |
| 2025-01-27 | 1,514 | 1,519 | 1,506 | 1,512 | 72,100 | 1,512 |
| 2025-01-24 | 1,505 | 1,508 | 1,495 | 1,502 | 75,800 | 1,502 |
| 2025-01-23 | 1,505 | 1,505 | 1,495 | 1,500 | 95,500 | 1,500 |
| 2025-01-22 | 1,509 | 1,511 | 1,497 | 1,504 | 46,400 | 1,504 |
| 2025-01-21 | 1,511 | 1,516 | 1,497 | 1,504 | 69,300 | 1,504 |
| 2025-01-20 | 1,514 | 1,515 | 1,502 | 1,508 | 70,700 | 1,508 |
| 2025-01-17 | 1,500 | 1,514 | 1,497 | 1,512 | 78,500 | 1,512 |
| 2025-01-16 | 1,518 | 1,519 | 1,498 | 1,500 | 87,200 | 1,500 |
| 2025-01-15 | 1,510 | 1,522 | 1,508 | 1,518 | 62,900 | 1,518 |
| 2025-01-14 | 1,530 | 1,530 | 1,496 | 1,507 | 134,700 | 1,507 |
| 2025-01-10 | 1,528 | 1,541 | 1,527 | 1,530 | 63,300 | 1,530 |
| 2025-01-09 | 1,539 | 1,539 | 1,521 | 1,525 | 78,000 | 1,525 |
| 2025-01-08 | 1,541 | 1,545 | 1,534 | 1,541 | 69,200 | 1,541 |
| 2025-01-07 | 1,555 | 1,555 | 1,534 | 1,541 | 89,800 | 1,541 |
| 2025-01-06 | 1,550 | 1,556 | 1,537 | 1,550 | 107,800 | 1,550 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2014-07-29]1株→2株 [2010-07-28]1株→2株