1. HOME >
  2. 株価時系列 >
  3. 3036 >
  4. 2019年

3036 アルコニックス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4451,4451,4271,43927,4001,439
2019-12-271,4511,4541,4371,45131,1001,451
2019-12-261,4201,4481,4171,44544,4001,445
2019-12-251,4211,4361,4121,41231,1001,412
2019-12-241,4251,4301,4201,42828,4001,428
2019-12-231,4401,4471,4281,43124,4001,431
2019-12-201,4431,4551,4321,44260,7001,442
2019-12-191,4401,4531,4321,44324,1001,443
2019-12-181,4801,4811,4151,44680,8001,446
2019-12-171,4761,4881,4631,48741,7001,487
2019-12-161,5001,5011,4731,47736,5001,477
2019-12-131,5121,5231,4941,49986,6001,499
2019-12-121,4931,4951,4701,48233,2001,482
2019-12-111,4991,5041,4761,47845,5001,478
2019-12-101,4751,5151,4641,499116,6001,499
2019-12-091,4441,4751,4431,47160,1001,471
2019-12-061,4151,4281,4051,42579,8001,425
2019-12-051,4281,4341,4121,42545,5001,425
2019-12-041,4031,4211,4031,41544,9001,415
2019-12-031,4171,4381,4131,43750,7001,437
2019-12-021,4441,4591,4341,44754,0001,447
2019-11-291,4701,4701,4401,44443,3001,444
2019-11-281,4951,4951,4591,46252,3001,462
2019-11-271,4781,5021,4701,49852,0001,498
2019-11-261,5201,5241,4871,48741,0001,487
2019-11-251,5151,5331,5021,50936,2001,509
2019-11-221,5051,5301,5011,50148,4001,501
2019-11-211,5001,5131,4751,49965,4001,499
2019-11-201,5211,5291,5061,51372,6001,513
2019-11-191,5001,5291,4941,52965,9001,529
2019-11-181,5391,5421,5181,53288,8001,532
2019-11-151,4931,5521,4781,536139,0001,536
2019-11-141,5131,5381,4901,493125,7001,493
2019-11-131,4741,5151,4671,512212,0001,512
2019-11-121,4471,4731,4201,471192,7001,471
2019-11-111,4001,4531,3921,435197,7001,435
2019-11-081,3901,4001,3811,386172,6001,386
2019-11-071,3801,3871,3551,367105,3001,367
2019-11-061,3901,3911,3661,373105,6001,373
2019-11-051,3971,3991,3681,386120,1001,386
2019-11-011,3741,3741,3441,36975,1001,369
2019-10-311,4201,4201,3711,378101,9001,378
2019-10-301,4141,4291,4021,424148,1001,424
2019-10-291,4391,4591,4361,444105,6001,444
2019-10-281,3991,4241,3971,41670,5001,416
2019-10-251,3951,3991,3831,39147,9001,391
2019-10-241,3811,3971,3781,39259,8001,392
2019-10-231,3501,3761,3501,37353,0001,373
2019-10-211,3201,3491,3181,34960,8001,349
2019-10-181,3201,3301,3121,32039,1001,320
2019-10-171,3191,3281,3121,32168,1001,321
2019-10-161,3201,3391,3121,32074,5001,320
2019-10-151,3091,3231,3081,31783,8001,317
2019-10-111,2891,2951,2691,29453,3001,294
2019-10-101,2811,2881,2621,28337,7001,283
2019-10-091,2761,2831,2681,27627,3001,276
2019-10-081,2761,3021,2641,29060,3001,290
2019-10-071,2631,2731,2581,26526,2001,265
2019-10-041,2461,2661,2361,26328,2001,263
2019-10-031,2411,2521,2401,24830,2001,248
2019-10-021,2801,2931,2721,27837,9001,278
2019-10-011,2681,2901,2651,28751,7001,287
2019-09-301,2551,2691,2461,25747,4001,257
2019-09-271,2851,2901,2631,26963,8001,269
2019-09-261,2851,3261,2851,30679,4001,306
2019-09-251,2721,2871,2631,27845,3001,278
2019-09-241,2621,2811,2501,27363,7001,273
2019-09-201,2461,2781,2381,27374,2001,273
2019-09-191,2231,2491,2231,22993,2001,229
2019-09-181,2731,2731,2191,22365,4001,223
2019-09-171,2511,2751,2501,26351,9001,263
2019-09-131,2601,2611,2381,250104,5001,250
2019-09-121,2511,2591,2371,24879,6001,248
2019-09-111,2341,2411,2281,23559,4001,235
2019-09-101,1931,2171,1931,21660,5001,216
2019-09-091,1771,1881,1631,18252,6001,182
2019-09-061,1751,1841,1681,17742,9001,177
2019-09-051,1351,1711,1351,16451,9001,164
2019-09-041,1321,1381,1231,12327,3001,123
2019-09-031,1261,1521,1261,14139,5001,141
2019-09-021,1441,1461,1171,12857,1001,128
2019-08-301,1111,1501,1111,15046,4001,150
2019-08-291,1041,1081,0841,10042,6001,100
2019-08-281,1241,1241,0981,10449,8001,104
2019-08-271,1221,1341,1151,12457,8001,124
2019-08-261,0911,1061,0871,09856,0001,098
2019-08-231,1401,1401,1231,12747,7001,127
2019-08-221,1521,1521,1301,13447,7001,134
2019-08-211,1501,1521,1371,13730,6001,137
2019-08-201,1571,1731,1501,16359,2001,163
2019-08-191,1531,1671,1471,15744,8001,157
2019-08-161,1311,1511,1301,13359,8001,133
2019-08-151,1391,1451,1211,14554,8001,145
2019-08-141,1671,1741,1481,17256,0001,172
2019-08-131,1631,1701,1351,13984,3001,139
2019-08-091,1711,1881,1451,18483,0001,184
2019-08-081,1901,1901,1571,15765,6001,157
2019-08-071,2201,2201,1841,18635,6001,186
2019-08-061,1621,2031,1511,19790,3001,197
2019-08-051,2221,2271,1691,192121,3001,192
2019-08-021,2671,2671,2201,23397,8001,233
2019-08-011,3011,3021,2821,29080,2001,290
2019-07-311,3251,3301,3061,30740,0001,307
2019-07-301,3421,3501,3211,33239,6001,332
2019-07-291,3451,3551,3251,32854,3001,328
2019-07-261,3301,3501,3251,34549,1001,345
2019-07-251,3431,3531,3361,33835,1001,338
2019-07-241,3381,3491,3311,34542,8001,345
2019-07-231,3171,3381,3111,32938,6001,329
2019-07-221,3001,3171,2991,30944,1001,309
2019-07-191,2931,3031,2761,30075,8001,300
2019-07-181,3261,3301,2831,283105,2001,283
2019-07-171,3601,3731,3401,34476,5001,344
2019-07-161,3751,3861,3601,36056,5001,360
2019-07-121,3791,3841,3641,36942,4001,369
2019-07-111,3721,3821,3601,38137,3001,381
2019-07-101,3721,3761,3531,36458,6001,364
2019-07-091,3931,3941,3691,37859,7001,378
2019-07-081,3821,4081,3821,38764,2001,387
2019-07-051,3961,4041,3711,38786,4001,387
2019-07-041,4411,4421,3941,40597,0001,405
2019-07-031,4581,4611,4151,43193,2001,431
2019-07-021,4591,4631,4421,45870,6001,458
2019-07-011,4501,4611,4281,46186,3001,461
2019-06-281,4181,4271,4031,42165,6001,421
2019-06-271,3981,4301,3981,41993,8001,419
2019-06-261,4001,4331,3841,38699,8001,386
2019-06-251,4101,4361,4071,415108,9001,415
2019-06-241,3881,4181,3821,404108,4001,404
2019-06-211,3531,3831,3501,382121,1001,382
2019-06-201,3491,3571,3221,34974,8001,349
2019-06-191,3241,3531,3111,341126,4001,341
2019-06-181,3281,3341,2851,294102,2001,294
2019-06-171,3371,3511,3281,33149,4001,331
2019-06-141,3281,3491,3241,34459,4001,344
2019-06-131,3501,3501,3131,33075,0001,330
2019-06-121,3451,3671,3361,35268,4001,352
2019-06-111,3401,3611,3291,35190,5001,351
2019-06-101,3341,3471,3211,340100,7001,340
2019-06-071,3111,3431,3011,304170,2001,304
2019-06-061,3271,3541,2961,302156,8001,302
2019-06-051,3261,3731,3081,343220,8001,343
2019-06-041,2481,3131,2321,307238,7001,307
2019-06-031,3021,3141,2321,253280,2001,253
2019-05-311,3741,3851,3071,348320,1001,348
2019-05-301,4201,4851,3601,3951,046,8001,395
2019-05-291,2541,4051,2501,360641,8001,360
2019-05-281,2301,2741,2251,252100,6001,252
2019-05-271,2651,2741,2321,23670,7001,236
2019-05-241,2251,2741,2191,26487,4001,264
2019-05-231,3201,3421,2411,249182,7001,249
2019-05-221,2681,3091,2521,290143,1001,290
2019-05-211,2051,2451,1821,239129,0001,239
2019-05-201,1901,2231,1821,19785,2001,197
2019-05-171,1751,2291,1401,198136,9001,198
2019-05-161,1981,1981,1451,14998,3001,149
2019-05-151,2261,2301,1731,204170,0001,204
2019-05-141,1871,2351,1761,23570,4001,235
2019-05-131,2401,2631,2261,24269,3001,242
2019-05-101,2181,2661,2171,24079,7001,240
2019-05-091,2141,2301,2091,21885,9001,218
2019-05-081,2361,2521,2111,222154,0001,222
2019-05-071,3111,3131,2771,28378,5001,283
2019-04-261,3101,3141,2861,31354,0001,313
2019-04-251,3151,3271,2911,32146,9001,321
2019-04-241,3541,3571,3121,31592,0001,315
2019-04-231,3921,4031,3551,35773,9001,357
2019-04-221,3611,4081,3561,39692,8001,396
2019-04-191,3781,3881,3711,37749,4001,377
2019-04-181,3801,3911,3601,36977,0001,369
2019-04-171,3511,3781,3451,37566,8001,375
2019-04-161,3521,3701,3471,36052,8001,360
2019-04-151,3171,3581,3121,356108,1001,356
2019-04-121,3001,3151,2941,30155,2001,301
2019-04-111,2941,3111,2891,29065,0001,290
2019-04-101,2671,2921,2661,29045,4001,290
2019-04-091,3001,3021,2601,291114,4001,291
2019-04-081,3341,3481,2931,302105,6001,302
2019-04-051,3101,3341,3101,328107,4001,328
2019-04-041,2861,3191,2821,307151,8001,307
2019-04-031,2301,2771,2231,274193,6001,274
2019-04-021,2231,2421,2171,223119,4001,223
2019-04-011,1671,2121,1641,207162,7001,207
2019-03-291,1501,1671,1391,14388,2001,143
2019-03-281,1711,1761,1331,149214,4001,149
2019-03-271,2261,2451,1821,198350,4001,198
2019-03-261,2851,3061,2781,306134,7001,306
2019-03-251,2891,2901,2601,266108,8001,266
2019-03-221,3241,3381,3111,32991,6001,329
2019-03-201,3201,3331,3141,326165,0001,326
2019-03-191,2851,3221,2851,313190,1001,313
2019-03-181,2411,2811,2391,277127,8001,277
2019-03-151,2091,2301,2091,22296,2001,222
2019-03-141,2331,2421,2031,20564,7001,205
2019-03-131,2371,2491,2091,22065,3001,220
2019-03-121,2281,2491,2261,23886,0001,238
2019-03-111,2221,2271,1911,20785,6001,207
2019-03-081,2501,2591,2061,222208,0001,222
2019-03-071,2701,2791,2631,263100,8001,263
2019-03-061,2671,2821,2651,27678,3001,276
2019-03-051,2601,2841,2571,26797,9001,267
2019-03-041,2331,2781,2331,276128,4001,276
2019-03-011,2201,2391,2101,229128,8001,229
2019-02-281,2641,2641,2311,231124,5001,231
2019-02-271,2541,2661,2521,260114,9001,260
2019-02-261,2691,2801,2481,253124,9001,253
2019-02-251,2681,2751,2521,265135,2001,265
2019-02-221,2501,2681,2461,267142,4001,267
2019-02-211,2611,2781,2341,271456,1001,271
2019-02-201,3001,3441,2471,2711,133,7001,271
2019-02-191,1121,1311,1041,12462,0001,124
2019-02-181,0931,1131,0841,11366,9001,113
2019-02-151,0691,0751,0511,06773,7001,067
2019-02-141,0541,0951,0541,080106,1001,080
2019-02-131,0941,1071,0331,048210,9001,048
2019-02-121,1051,1481,0811,092136,3001,092
2019-02-081,1131,1181,0901,09677,5001,096
2019-02-071,1501,1501,1221,13480,9001,134
2019-02-061,1501,1571,1351,15271,5001,152
2019-02-051,1541,1541,1311,14565,1001,145
2019-02-041,0971,1441,0951,14487,8001,144
2019-02-011,1131,1221,0931,09474,5001,094
2019-01-311,1291,1411,1181,12589,9001,125
2019-01-301,1351,1351,1051,10599,9001,105
2019-01-291,1121,1191,0931,11865,2001,118
2019-01-281,1331,1511,1201,13477,4001,134
2019-01-251,0931,1331,0851,10997,7001,109
2019-01-241,0631,0921,0561,09160,7001,091
2019-01-231,0691,0821,0541,07169,2001,071
2019-01-221,1171,1211,0841,08681,4001,086
2019-01-211,1441,1441,1131,11573,9001,115
2019-01-181,0881,1221,0841,11589,6001,115
2019-01-171,1091,1261,0841,09080,8001,090
2019-01-161,1241,1411,1011,10584,6001,105
2019-01-151,0661,1151,0521,11081,7001,110
2019-01-111,0751,0901,0681,06887,1001,068
2019-01-101,0811,0921,0661,07461,1001,074
2019-01-091,1201,1221,0991,09966,4001,099
2019-01-081,1031,1361,0911,12368,7001,123
2019-01-071,0871,1141,0811,10574,1001,105
2019-01-041,0351,0601,0161,044143,6001,044

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