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 |
---|---|---|---|---|---|---|
2025-02-13 | 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