1. HOME >
  2. 株価時系列 >
  3. 3036 >
  4. 2020年

3036 アルコニックス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4671,4741,4411,46132,0001,461
2020-12-291,4301,4741,4301,47233,8001,472
2020-12-281,4681,4681,4211,43848,5001,438
2020-12-251,4431,4691,4411,46923,5001,469
2020-12-241,4481,4731,4361,44942,9001,449
2020-12-231,4501,4651,4201,43453,3001,434
2020-12-221,5001,5001,4411,44648,8001,446
2020-12-211,4751,5091,4701,50551,8001,505
2020-12-181,4481,4761,4431,47532,3001,475
2020-12-171,4721,4721,4371,44862,1001,448
2020-12-161,4841,4841,4571,47233,2001,472
2020-12-151,5001,5041,4611,46550,4001,465
2020-12-141,4571,4891,4571,46259,6001,462
2020-12-111,4771,4771,4381,45568,9001,455
2020-12-101,4901,5171,4571,468107,3001,468
2020-12-091,4151,4791,4001,476127,0001,476
2020-12-081,3681,3961,3661,38566,0001,385
2020-12-071,4361,4511,3921,39383,8001,393
2020-12-041,4361,4361,4211,43636,4001,436
2020-12-031,4501,4501,4111,43661,7001,436
2020-12-021,4341,4431,4131,42162,5001,421
2020-12-011,3901,4261,3751,42396,2001,423
2020-11-301,4571,4751,3751,379141,3001,379
2020-11-271,4211,4561,4081,445115,3001,445
2020-11-261,4101,4241,3921,42172,4001,421
2020-11-251,4081,4401,3941,403102,9001,403
2020-11-241,3891,3971,3621,37887,6001,378
2020-11-201,3431,3731,3361,37246,6001,372
2020-11-191,3461,3461,3261,34368,2001,343
2020-11-181,3461,3521,3231,33962,5001,339
2020-11-171,4071,4071,3481,35285,9001,352
2020-11-161,4031,4111,3821,39287,3001,392
2020-11-131,4511,4541,4081,41461,5001,414
2020-11-121,4871,5051,4561,46539,5001,465
2020-11-111,4691,4861,4491,48558,7001,485
2020-11-101,4691,4791,4171,44271,8001,442
2020-11-091,4731,4771,4321,44660,9001,446
2020-11-061,4671,4701,4371,45254,4001,452
2020-11-051,4391,4951,4191,477157,2001,477
2020-11-041,4961,4961,4511,46975,5001,469
2020-11-021,4861,5131,4771,50045,9001,500
2020-10-301,5201,5211,4601,47449,7001,474
2020-10-291,5411,5411,5051,52162,6001,521
2020-10-281,5601,5631,5401,56055,7001,560
2020-10-271,5501,5741,5241,56945,8001,569
2020-10-261,5631,5691,5401,55128,7001,551
2020-10-231,5521,5731,5371,56125,4001,561
2020-10-221,5521,5571,5271,54737,0001,547
2020-10-211,5271,5571,5251,55231,5001,552
2020-10-201,5401,5501,5201,52452,7001,524
2020-10-191,5071,5421,5071,54067,6001,540
2020-10-161,5401,5431,5031,50729,1001,507
2020-10-151,5321,5461,5141,54344,3001,543
2020-10-141,5361,5491,5181,54230,4001,542
2020-10-131,5261,5401,5041,54041,9001,540
2020-10-121,5711,5781,5241,53833,2001,538
2020-10-091,5531,5731,5311,57153,2001,571
2020-10-081,5341,5591,5321,55369,3001,553
2020-10-071,5341,5371,5161,52158,7001,521
2020-10-061,5671,5801,5391,55762,2001,557
2020-10-051,5431,5921,5321,54097,5001,540
2020-10-021,5261,5671,5261,54369,7001,543
2020-09-301,6001,6001,5211,52147,0001,521
2020-09-291,6191,6201,5851,61077,0001,610
2020-09-281,5971,6191,5801,619102,9001,619
2020-09-251,5531,5811,5531,57549,5001,575
2020-09-241,5521,5631,5341,55033,9001,550
2020-09-231,5551,5661,5271,55347,4001,553
2020-09-181,5411,5961,5391,58487,7001,584
2020-09-171,5351,5471,5201,52636,5001,526
2020-09-161,5151,5461,5091,53546,3001,535
2020-09-151,4911,5111,4781,50827,8001,508
2020-09-141,5081,5081,4781,49133,8001,491
2020-09-111,5491,5491,4991,50955,2001,509
2020-09-101,5301,5501,5261,53263,5001,532
2020-09-091,4901,5151,4681,50874,9001,508
2020-09-081,4241,4981,4241,49699,3001,496
2020-09-071,4041,4261,4011,41255,4001,412
2020-09-041,3801,4031,3721,40324,3001,403
2020-09-031,3991,4051,3871,39748,6001,397
2020-09-021,4071,4071,3871,39627,8001,396
2020-09-011,4061,4121,3801,40939,4001,409
2020-08-311,4041,4281,3991,40960,7001,409
2020-08-281,4071,4171,3721,38245,5001,382
2020-08-271,3971,4091,3831,40927,8001,409
2020-08-261,4061,4071,3801,39929,7001,399
2020-08-251,3871,4191,3871,41747,7001,417
2020-08-241,3961,3991,3751,38030,6001,380
2020-08-211,3401,3781,3401,37835,4001,378
2020-08-201,3751,3861,3351,34074,1001,340
2020-08-191,3991,4031,3881,39620,9001,396
2020-08-181,3981,4071,3841,40036,0001,400
2020-08-171,4091,4141,3951,40529,9001,405
2020-08-141,4401,4401,3991,40985,4001,409
2020-08-131,4431,4461,4061,44285,6001,442
2020-08-121,4201,4341,4101,43367,2001,433
2020-08-111,3641,4001,3641,40049,6001,400
2020-08-071,3531,3731,3351,36652,4001,366
2020-08-061,2991,3671,2841,32363,1001,323
2020-08-051,2781,2991,2651,29915,2001,299
2020-08-041,2841,2941,2681,28826,4001,288
2020-08-031,2321,2701,2291,26728,5001,267
2020-07-311,2801,2801,2031,21034,1001,210
2020-07-301,3011,3071,2751,29630,2001,296
2020-07-291,3061,3061,2841,29619,9001,296
2020-07-281,3131,3201,3011,31019,0001,310
2020-07-271,2941,3121,2751,31232,5001,312
2020-07-221,3011,3311,2961,29949,0001,299
2020-07-211,2751,3061,2571,30656,1001,306
2020-07-201,2631,2801,2491,27525,1001,275
2020-07-171,2751,2751,2501,26316,0001,263
2020-07-161,2771,2831,2621,26617,3001,266
2020-07-151,2751,2891,2701,28526,7001,285
2020-07-141,2651,2711,2541,27121,9001,271
2020-07-131,2301,2731,2301,26545,1001,265
2020-07-101,2131,2391,2131,21650,6001,216
2020-07-091,2281,2291,2081,21322,8001,213
2020-07-081,2181,2391,2181,22624,1001,226
2020-07-071,2541,2541,2151,22726,2001,227
2020-07-061,2321,2421,2231,22736,2001,227
2020-07-031,1741,2221,1741,21863,0001,218
2020-07-021,1631,1821,1551,16929,9001,169
2020-07-011,1751,1751,1491,15433,7001,154
2020-06-301,1851,1951,1601,16326,6001,163
2020-06-291,1811,1821,1531,15931,1001,159
2020-06-261,1541,1891,1521,18838,1001,188
2020-06-251,1501,1571,1281,13428,7001,134
2020-06-241,1751,1761,1521,15242,7001,152
2020-06-231,1771,1991,1731,18444,1001,184
2020-06-221,1911,1951,1731,17335,7001,173
2020-06-191,2101,2121,1881,19763,9001,197
2020-06-181,2201,2201,1951,20936,3001,209
2020-06-171,2011,2301,1991,22038,0001,220
2020-06-161,1851,2131,1591,21356,9001,213
2020-06-151,1901,2081,1591,15950,1001,159
2020-06-121,2261,2361,1751,190102,2001,190
2020-06-111,2751,2841,2501,25645,1001,256
2020-06-101,2751,2751,2611,27330,0001,273
2020-06-091,2981,2981,2611,27032,8001,270
2020-06-081,2761,2941,2691,29052,4001,290
2020-06-051,2551,2701,2431,26048,4001,260
2020-06-041,3001,3001,2601,26839,6001,268
2020-06-031,3051,3081,2751,28542,2001,285
2020-06-021,2621,2981,2621,29546,0001,295
2020-06-011,2721,2861,2541,26730,3001,267
2020-05-291,2651,2871,2561,27154,5001,271
2020-05-281,2881,3081,2431,26385,3001,263
2020-05-271,2571,2631,2151,26375,0001,263
2020-05-261,3001,3091,1861,255117,3001,255
2020-05-251,2701,2951,2551,29042,6001,290
2020-05-221,2391,2541,2261,24436,8001,244
2020-05-211,2151,2351,2091,23539,4001,235
2020-05-201,2051,2141,1921,21437,0001,214
2020-05-191,1921,2001,1711,20049,5001,200
2020-05-181,1751,1751,1561,17221,8001,172
2020-05-151,1491,1691,1421,16129,5001,161
2020-05-141,1581,1591,1441,14826,6001,148
2020-05-131,1561,1761,1561,17028,1001,170
2020-05-121,1841,1841,1691,17724,5001,177
2020-05-111,1621,1851,1601,18457,6001,184
2020-05-081,1001,1401,1001,13844,0001,138
2020-05-071,0751,1001,0751,08127,5001,081
2020-05-011,1161,1161,0741,08562,6001,085
2020-04-301,1211,1231,1021,11573,6001,115
2020-04-281,1001,1061,0811,09148,5001,091
2020-04-271,0961,1061,0851,10645,3001,106
2020-04-241,0871,0901,0621,07433,6001,074
2020-04-231,0581,0891,0551,08935,3001,089
2020-04-221,0501,0661,0361,05428,2001,054
2020-04-211,0551,0711,0401,06333,0001,063
2020-04-201,0631,0791,0531,07221,0001,072
2020-04-171,0621,0861,0521,06649,8001,066
2020-04-161,0421,0621,0321,06247,8001,062
2020-04-151,0731,0731,0321,04252,5001,042
2020-04-141,0551,0811,0541,06336,8001,063
2020-04-131,0821,0831,0511,05131,9001,051
2020-04-101,0501,0881,0321,08839,6001,088
2020-04-091,0581,0611,0181,05329,0001,053
2020-04-081,0341,0621,0201,05863,0001,058
2020-04-071,0451,0611,0041,03450,7001,034
2020-04-069671,0289511,02050,9001,020
2020-04-0396499494796944,700969
2020-04-021,0001,02095595978,200959
2020-04-011,0661,0841,0171,02785,0001,027
2020-03-311,0981,1021,0471,07964,5001,079
2020-03-301,1011,1011,0461,09482,8001,094
2020-03-271,0871,1081,0691,103145,1001,103
2020-03-261,0061,0499921,04698,0001,046
2020-03-251,0501,0501,0011,02781,5001,027
2020-03-249901,0009591,00072,2001,000
2020-03-23933972922966101,900966
2020-03-19970997908933102,000933
2020-03-189851,01095495588,600955
2020-03-1787298387297493,800974
2020-03-1695097591391777,300917
2020-03-13900960867931144,500931
2020-03-129761,00694595199,800951
2020-03-119931,028980984117,400984
2020-03-109171,0269021,019140,1001,019
2020-03-09990997960971144,700971
2020-03-061,0721,0721,0241,024125,8001,024
2020-03-051,1431,1431,0941,09456,7001,094
2020-03-041,0961,1311,0961,11755,0001,117
2020-03-031,1871,1901,1041,10597,3001,105
2020-03-021,1001,1761,1001,157101,7001,157
2020-02-281,1151,1451,1021,11288,2001,112
2020-02-271,2011,2011,1421,15181,6001,151
2020-02-261,1571,1901,1501,19067,3001,190
2020-02-251,1831,1951,1761,17775,1001,177
2020-02-211,2301,2541,2301,24732,9001,247
2020-02-201,2441,2601,2371,23720,8001,237
2020-02-191,2411,2471,2281,22833,5001,228
2020-02-181,2601,2601,2331,24035,0001,240
2020-02-171,2701,2701,2511,25530,8001,255
2020-02-141,3001,3021,2761,28489,5001,284
2020-02-131,3201,3271,3011,30141,0001,301
2020-02-121,3251,3661,3031,32385,2001,323
2020-02-101,3301,3311,3041,30741,4001,307
2020-02-071,3641,3641,3271,33128,5001,331
2020-02-061,3351,3681,3331,35750,2001,357
2020-02-051,3521,3521,3311,33325,2001,333
2020-02-041,3111,3321,3111,32626,3001,326
2020-02-031,3101,3311,3101,31729,7001,317
2020-01-311,3361,3661,3361,35734,4001,357
2020-01-301,3611,3681,3371,34059,0001,340
2020-01-291,3641,3811,3501,37835,6001,378
2020-01-281,3751,3751,3521,35862,7001,358
2020-01-271,4001,4111,3801,38159,5001,381
2020-01-241,4121,4181,4091,41327,7001,413
2020-01-231,4151,4241,4091,41535,9001,415
2020-01-221,4371,4411,4171,41740,0001,417
2020-01-211,4171,4301,4121,43035,1001,430
2020-01-201,4151,4321,4151,42020,1001,420
2020-01-171,4001,4201,3991,41632,1001,416
2020-01-161,4041,4121,3821,40037,1001,400
2020-01-151,4081,4161,3871,39632,2001,396
2020-01-141,4281,4291,4021,40933,5001,409
2020-01-101,4531,4551,4291,42914,1001,429
2020-01-091,4341,4591,4251,45447,5001,454
2020-01-081,4281,4281,3781,40561,0001,405
2020-01-071,4141,4461,4141,43645,2001,436
2020-01-061,4211,4211,3941,40542,0001,405

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