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
2025-02-131,5001,5041,4921,49767,9001,497
2025-02-121,5001,5011,4891,49982,1001,499
2025-02-101,5111,5141,4831,500216,3001,500
2025-02-071,5091,5171,5021,51158,8001,511
2025-02-061,5141,5141,5071,51341,6001,513
2025-02-051,5051,5141,5001,50967,6001,509
2025-02-041,5161,5181,4951,501138,7001,501
2025-02-031,5211,5211,5071,51095,1001,510
2025-01-311,5281,5281,5081,52147,1001,521
2025-01-301,5111,5241,5031,52480,0001,524
2025-01-291,5181,5181,5071,50955,4001,509
2025-01-281,5091,5171,5061,51147,6001,511
2025-01-271,5141,5191,5061,51272,1001,512
2025-01-241,5051,5081,4951,50275,8001,502
2025-01-231,5051,5051,4951,50095,5001,500
2025-01-221,5091,5111,4971,50446,4001,504
2025-01-211,5111,5161,4971,50469,3001,504
2025-01-201,5141,5151,5021,50870,7001,508
2025-01-171,5001,5141,4971,51278,5001,512
2025-01-161,5181,5191,4981,50087,2001,500
2025-01-151,5101,5221,5081,51862,9001,518
2025-01-141,5301,5301,4961,507134,7001,507
2025-01-101,5281,5411,5271,53063,3001,530
2025-01-091,5391,5391,5211,52578,0001,525
2025-01-081,5411,5451,5341,54169,2001,541
2025-01-071,5551,5551,5341,54189,8001,541
2025-01-061,5501,5561,5371,550107,8001,550

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