1. HOME >
  2. 株価時系列 >
  3. 4423 >
  4. 2019年

4423 アルテリア・ネットワークス(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
2019-12-301,7561,7691,7241,760256,6001,760
2019-12-271,7091,7391,7091,734211,0001,734
2019-12-261,7051,7101,6901,696145,8001,696
2019-12-251,7351,7381,7021,705143,6001,705
2019-12-241,7291,7421,6911,726267,8001,726
2019-12-231,7051,7221,6931,717253,4001,717
2019-12-201,6601,7061,6491,696254,5001,696
2019-12-191,6381,6661,6301,658176,4001,658
2019-12-181,6501,6501,6181,637201,2001,637
2019-12-171,6651,6681,6361,646154,0001,646
2019-12-161,6451,6611,6351,657159,1001,657
2019-12-131,6611,6641,6181,630237,1001,630
2019-12-121,6681,6821,6301,647294,6001,647
2019-12-111,6741,6741,6411,659173,1001,659
2019-12-101,6901,6921,6471,674303,2001,674
2019-12-091,6551,6811,6511,676236,1001,676
2019-12-061,6361,6451,6251,641174,8001,641
2019-12-051,6491,6531,6181,622165,8001,622
2019-12-041,6091,6401,6041,640203,6001,640
2019-12-031,6081,6111,5881,603150,9001,603
2019-12-021,6271,6481,6211,627186,6001,627
2019-11-291,6271,6271,5851,600252,7001,600
2019-11-281,6501,6601,6201,633234,9001,633
2019-11-271,5701,6511,5701,637337,0001,637
2019-11-261,5501,5691,5351,564220,0001,564
2019-11-251,5681,5701,5431,553162,1001,553
2019-11-221,5601,5901,5291,533362,4001,533
2019-11-211,5221,5411,5021,538114,3001,538
2019-11-201,5011,5321,5011,52597,0001,525
2019-11-191,5001,5361,5001,514208,2001,514
2019-11-181,5091,5261,4741,505278,1001,505
2019-11-151,4951,5681,4951,502535,1001,502
2019-11-141,4711,5091,4571,479250,7001,479
2019-11-131,4991,5001,4551,465249,5001,465
2019-11-121,5061,5061,4931,500151,6001,500
2019-11-111,4991,5241,4911,505174,7001,505
2019-11-081,4991,4991,4801,486140,3001,486
2019-11-071,4951,4991,4761,482103,5001,482
2019-11-061,5011,5091,4881,498140,7001,498
2019-11-051,5011,5141,4941,494144,7001,494
2019-11-011,5151,5151,4791,49597,3001,495
2019-10-311,5381,5491,4971,509160,7001,509
2019-10-301,4681,5421,4571,537565,2001,537
2019-10-291,4751,4761,4401,454187,9001,454
2019-10-281,4831,5001,4621,472204,0001,472
2019-10-251,4561,4621,4431,459121,4001,459
2019-10-241,4861,5001,4321,444203,2001,444
2019-10-231,4541,4741,4401,474132,6001,474
2019-10-211,4431,4601,4311,45082,6001,450
2019-10-181,4421,4791,4271,436133,5001,436
2019-10-171,4371,4381,4151,416106,4001,416
2019-10-161,4491,4651,4291,434127,6001,434
2019-10-151,4491,4701,4451,457139,8001,457
2019-10-111,4391,4551,4291,435149,7001,435
2019-10-101,4391,4431,4121,428185,0001,428
2019-10-091,3881,4411,3871,439211,7001,439
2019-10-081,4211,4211,3631,380283,5001,380
2019-10-071,4301,4321,4011,41377,1001,413
2019-10-041,4331,4521,4181,42882,2001,428
2019-10-031,4101,4381,4071,432101,0001,432
2019-10-021,4131,4381,4101,42986,2001,429
2019-10-011,4411,4541,4201,42687,4001,426
2019-09-301,4381,4601,3991,454265,6001,454
2019-09-271,4461,4591,4101,436198,7001,436
2019-09-261,4701,4761,4371,459255,0001,459
2019-09-251,4541,4751,4091,474180,2001,474
2019-09-241,4541,4901,4221,444298,1001,444
2019-09-201,4161,4811,4121,444433,8001,444
2019-09-191,3791,4221,3741,389248,8001,389
2019-09-181,3631,3651,3161,352328,1001,352
2019-09-171,3881,3881,3531,372122,1001,372
2019-09-131,3771,3941,3561,388189,6001,388
2019-09-121,3961,4001,3731,374138,0001,374
2019-09-111,3881,4151,3761,391131,6001,391
2019-09-101,4161,4241,3841,391137,8001,391
2019-09-091,4261,4451,4211,42576,1001,425
2019-09-061,4381,4401,4091,434114,9001,434
2019-09-051,4781,4881,4471,45295,9001,452
2019-09-041,4661,4721,4311,470139,0001,470
2019-09-031,4471,4941,4471,480192,5001,480
2019-09-021,4501,4571,3961,444173,9001,444
2019-08-301,4161,4501,4071,436173,2001,436
2019-08-291,4201,4601,3591,406420,8001,406
2019-08-281,4221,4401,4121,42484,5001,424
2019-08-271,4201,4291,4031,428117,8001,428
2019-08-261,4111,4321,4001,421216,4001,421
2019-08-231,4381,4501,4241,441305,5001,441
2019-08-221,4381,4401,4131,418246,7001,418
2019-08-211,4171,4401,4081,431312,1001,431
2019-08-201,4051,4241,4031,417461,9001,417
2019-08-191,3531,4281,3381,396767,5001,396
2019-08-161,3281,3531,2881,338674,6001,338
2019-08-151,2501,3481,2431,3201,006,2001,320
2019-08-141,2031,2291,2001,226116,5001,226
2019-08-131,2071,2071,1871,197175,0001,197
2019-08-091,2291,2381,2011,226128,9001,226
2019-08-081,1891,2221,1891,220139,1001,220
2019-08-071,1901,2141,1781,206143,4001,206
2019-08-061,1531,2011,1501,190201,3001,190
2019-08-051,2291,2341,1751,193203,6001,193
2019-08-021,2431,2531,2161,232119,0001,232
2019-08-011,2551,2731,2401,256204,9001,256
2019-07-311,2591,2801,2531,255259,8001,255
2019-07-301,2321,2631,2321,253342,5001,253
2019-07-291,2261,2331,2091,212105,1001,212
2019-07-261,2211,2381,2161,23381,9001,233
2019-07-251,2111,2421,2051,231117,5001,231
2019-07-241,2101,2141,2031,21261,4001,212
2019-07-231,2111,2191,2071,21697,4001,216
2019-07-221,2001,2161,1921,211122,3001,211
2019-07-191,1801,2151,1801,20296,0001,202
2019-07-181,2001,2041,1721,179159,6001,179
2019-07-171,2421,2421,2001,209148,1001,209
2019-07-161,2261,2581,2251,248133,1001,248
2019-07-121,2611,2611,2111,221283,5001,221
2019-07-111,2851,2851,2501,253219,0001,253
2019-07-101,2751,2851,2541,278248,2001,278
2019-07-091,3071,3221,2611,275413,4001,275
2019-07-081,3001,3341,2991,322248,0001,322
2019-07-051,3261,3281,2931,299340,7001,299
2019-07-041,2991,3341,2841,322439,2001,322
2019-07-031,2901,3011,2821,290404,6001,290
2019-07-021,2581,2891,2541,279431,1001,279
2019-07-011,2601,2651,2351,249404,6001,249
2019-06-281,2301,2441,2161,244292,7001,244
2019-06-271,2351,2371,2161,230220,6001,230
2019-06-261,2111,2451,2101,234317,9001,234
2019-06-251,2391,2511,2121,215328,2001,215
2019-06-241,2371,2771,2371,248544,8001,248
2019-06-211,2241,2371,2071,2301,069,0001,230
2019-06-201,1791,2521,1771,2141,476,6001,214
2019-06-191,1731,1771,1571,166285,2001,166
2019-06-181,1661,1751,1491,160338,3001,160
2019-06-171,1761,1911,1661,177455,8001,177
2019-06-141,1801,1911,1661,181438,1001,181
2019-06-131,1811,2051,1581,183694,3001,183
2019-06-121,1601,2061,1511,189719,1001,189
2019-06-111,1501,1651,1421,149382,3001,149
2019-06-101,1461,1561,1381,142382,9001,142
2019-06-071,1111,1391,1091,134165,0001,134
2019-06-061,1271,1411,1091,110135,7001,110
2019-06-051,1291,1331,1051,121230,2001,121
2019-06-041,1101,1201,0851,107277,5001,107
2019-06-031,0991,1321,0971,098263,1001,098
2019-05-311,1421,1571,1221,131244,8001,131
2019-05-301,1721,1721,1351,162234,2001,162
2019-05-291,1391,1721,1381,168238,9001,168
2019-05-281,1541,1671,1461,160824,7001,160
2019-05-271,1491,1631,1311,159344,3001,159
2019-05-241,1541,1651,1261,136368,3001,136
2019-05-231,1391,1601,1261,157630,7001,157
2019-05-221,0801,1481,0771,1281,207,3001,128
2019-05-211,0791,0811,0591,066187,6001,066
2019-05-201,0851,1051,0631,065394,9001,065
2019-05-171,1111,1291,0731,076512,3001,076
2019-05-161,0601,1071,0571,101736,6001,101
2019-05-151,0761,0781,0321,061794,5001,061
2019-05-149991,0219971,016433,7001,016
2019-05-131,0311,0421,0151,024227,4001,024
2019-05-101,0221,0521,0221,037557,3001,037
2019-05-091,0531,0581,0141,023585,3001,023
2019-05-081,0801,0821,0561,061313,4001,061
2019-05-071,0711,0921,0651,088436,3001,088
2019-04-261,0681,0771,0471,071456,3001,071
2019-04-251,0701,0701,0551,056532,6001,056
2019-04-241,0751,0751,0561,065688,9001,065
2019-04-231,0481,0811,0451,067732,1001,067
2019-04-221,0561,0641,0391,042427,9001,042
2019-04-191,0751,0751,0211,044950,7001,044
2019-04-181,1001,1161,0501,0572,762,8001,057
2019-04-171,0471,1001,0471,0986,221,3001,098
2019-04-161,3451,3511,3311,347647,9001,347
2019-04-151,2741,3461,2721,342586,2001,342
2019-04-121,2651,2821,2591,265444,0001,265
2019-04-111,2701,2801,2571,273446,8001,273
2019-04-101,2371,2731,2331,261370,5001,261
2019-04-091,2701,2771,2421,246286,2001,246
2019-04-081,2601,2861,2521,268614,3001,268
2019-04-051,2391,2601,2271,258278,5001,258
2019-04-041,2361,2401,2261,227171,1001,227
2019-04-031,2291,2571,2261,236354,8001,236
2019-04-021,2601,2631,2271,236179,5001,236
2019-04-011,2601,2681,2501,253202,4001,253
2019-03-291,2451,2521,2231,248336,9001,248
2019-03-281,2281,2431,2111,235450,3001,235
2019-03-271,2321,2521,2311,238253,6001,238
2019-03-261,2391,2651,2251,246390,7001,246
2019-03-251,2401,2621,2161,234199,6001,234
2019-03-221,2621,2741,2501,254219,1001,254
2019-03-201,2501,2611,2421,251127,5001,251
2019-03-191,2501,2581,2421,248113,5001,248
2019-03-181,2541,2571,2341,251336,9001,251
2019-03-151,2631,2631,2101,244927,6001,244
2019-03-141,2471,3221,2291,320618,6001,320
2019-03-131,1711,2751,1711,247855,9001,247
2019-03-121,1781,1851,1561,156340,4001,156
2019-03-111,1611,1821,1361,166164,3001,166
2019-03-081,2041,2191,1591,160285,5001,160
2019-03-071,2451,2561,2201,226204,4001,226
2019-03-061,2481,2631,2441,246187,2001,246
2019-03-051,2401,2541,2331,242131,6001,242
2019-03-041,2451,2651,2451,25176,8001,251
2019-03-011,2431,2681,2401,240238,3001,240
2019-02-281,2821,2871,2371,242182,9001,242
2019-02-271,2801,3251,2681,289231,7001,289
2019-02-261,2801,3041,2711,293151,0001,293
2019-02-251,3211,3281,2791,281203,0001,281
2019-02-221,3311,3751,2881,314346,1001,314
2019-02-211,3001,3201,2871,314190,9001,314
2019-02-201,2871,3041,2561,279100,9001,279
2019-02-191,2751,3001,2621,266103,3001,266
2019-02-181,2491,3091,2381,278216,7001,278
2019-02-151,2251,2541,2171,224228,1001,224
2019-02-141,2541,2701,2311,250110,4001,250
2019-02-131,2451,2541,2271,252183,5001,252
2019-02-121,2071,2351,1931,225108,0001,225
2019-02-081,2381,2491,1771,203595,9001,203
2019-02-071,2791,2791,2371,241125,8001,241
2019-02-061,2591,2881,2361,275145,6001,275
2019-02-051,2971,3061,2551,256167,5001,256
2019-02-041,3101,3381,2871,309217,6001,309
2019-02-011,3151,3161,2781,302230,3001,302
2019-01-311,3801,3801,2911,316398,5001,316
2019-01-301,3901,4051,3521,3721,566,1001,372
2019-01-291,3591,4501,3501,364646,8001,364
2019-01-281,3601,3671,3461,359375,3001,359
2019-01-251,3491,3591,3391,359343,8001,359
2019-01-241,3381,3491,3231,332176,0001,332
2019-01-231,3491,3551,3331,351323,6001,351
2019-01-221,3391,3501,2611,350263,5001,350
2019-01-211,3661,3751,3281,350393,4001,350
2019-01-181,3151,3541,3011,341642,3001,341
2019-01-171,3001,3241,2831,317776,0001,317
2019-01-161,2891,3241,2601,285990,8001,285
2019-01-151,2691,2731,2521,259707,5001,259
2019-01-111,2511,2601,2321,259131,1001,259
2019-01-101,2391,2511,1891,241104,2001,241
2019-01-091,2441,2691,2341,269164,7001,269
2019-01-081,2651,2691,2401,258118,6001,258
2019-01-071,2901,2901,2181,260264,0001,260
2019-01-041,1501,2341,1401,234194,0001,234

分割・併合履歴 ： なし