6728 (株)アルバック 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,729 | 4,745 | 4,361 | 4,463 | 860,100 | 4,463 |
| 2025-04-03 | 4,787 | 4,857 | 4,747 | 4,853 | 575,600 | 4,853 |
| 2025-04-02 | 5,081 | 5,131 | 5,068 | 5,097 | 316,500 | 5,097 |
| 2025-04-01 | 5,148 | 5,150 | 5,075 | 5,102 | 283,600 | 5,102 |
| 2025-03-31 | 5,200 | 5,216 | 5,084 | 5,084 | 493,500 | 5,084 |
| 2025-03-28 | 5,450 | 5,458 | 5,378 | 5,391 | 267,800 | 5,391 |
| 2025-03-27 | 5,440 | 5,522 | 5,430 | 5,522 | 226,800 | 5,522 |
| 2025-03-26 | 5,495 | 5,539 | 5,451 | 5,509 | 261,900 | 5,509 |
| 2025-03-25 | 5,510 | 5,552 | 5,448 | 5,481 | 253,000 | 5,481 |
| 2025-03-24 | 5,520 | 5,534 | 5,488 | 5,499 | 196,700 | 5,499 |
| 2025-03-21 | 5,546 | 5,589 | 5,500 | 5,508 | 314,900 | 5,508 |
| 2025-03-19 | 5,639 | 5,751 | 5,604 | 5,608 | 289,600 | 5,608 |
| 2025-03-18 | 5,593 | 5,615 | 5,533 | 5,610 | 229,300 | 5,610 |
| 2025-03-17 | 5,557 | 5,594 | 5,510 | 5,523 | 189,700 | 5,523 |
| 2025-03-14 | 5,419 | 5,462 | 5,373 | 5,457 | 268,700 | 5,457 |
| 2025-03-13 | 5,440 | 5,500 | 5,401 | 5,417 | 250,900 | 5,417 |
| 2025-03-12 | 5,271 | 5,380 | 5,260 | 5,356 | 272,200 | 5,356 |
| 2025-03-11 | 5,210 | 5,379 | 5,182 | 5,359 | 402,700 | 5,359 |
| 2025-03-10 | 5,330 | 5,392 | 5,310 | 5,390 | 185,000 | 5,390 |
| 2025-03-07 | 5,250 | 5,335 | 5,230 | 5,315 | 310,100 | 5,315 |
| 2025-03-06 | 5,371 | 5,425 | 5,348 | 5,370 | 185,100 | 5,370 |
| 2025-03-05 | 5,273 | 5,395 | 5,249 | 5,355 | 340,000 | 5,355 |
| 2025-03-04 | 5,298 | 5,300 | 5,205 | 5,273 | 442,500 | 5,273 |
| 2025-03-03 | 5,490 | 5,490 | 5,400 | 5,418 | 254,300 | 5,418 |
| 2025-02-28 | 5,500 | 5,515 | 5,399 | 5,403 | 559,300 | 5,403 |
| 2025-02-27 | 5,569 | 5,652 | 5,567 | 5,614 | 333,000 | 5,614 |
| 2025-02-26 | 5,530 | 5,660 | 5,530 | 5,607 | 312,600 | 5,607 |
| 2025-02-25 | 5,551 | 5,645 | 5,529 | 5,614 | 496,400 | 5,614 |
| 2025-02-21 | 5,581 | 5,691 | 5,576 | 5,683 | 395,700 | 5,683 |
| 2025-02-20 | 5,650 | 5,690 | 5,606 | 5,632 | 355,600 | 5,632 |
| 2025-02-19 | 5,692 | 5,794 | 5,679 | 5,742 | 404,600 | 5,742 |
| 2025-02-18 | 5,620 | 5,726 | 5,612 | 5,695 | 458,100 | 5,695 |
| 2025-02-17 | 5,730 | 5,790 | 5,673 | 5,673 | 513,500 | 5,673 |
| 2025-02-14 | 5,960 | 5,960 | 5,769 | 5,769 | 791,800 | 5,769 |
| 2025-02-13 | 6,257 | 6,257 | 6,037 | 6,110 | 588,600 | 6,110 |
| 2025-02-12 | 6,269 | 6,269 | 6,144 | 6,223 | 368,400 | 6,223 |
| 2025-02-10 | 6,037 | 6,060 | 5,987 | 6,034 | 163,300 | 6,034 |
| 2025-02-07 | 6,000 | 6,066 | 5,986 | 6,066 | 183,300 | 6,066 |
| 2025-02-06 | 5,995 | 6,086 | 5,970 | 6,064 | 263,700 | 6,064 |
| 2025-02-05 | 6,000 | 6,000 | 5,901 | 5,918 | 224,800 | 5,918 |
| 2025-02-04 | 5,937 | 6,000 | 5,905 | 5,940 | 215,100 | 5,940 |
| 2025-02-03 | 6,057 | 6,075 | 5,858 | 5,858 | 399,500 | 5,858 |
| 2025-01-31 | 6,100 | 6,187 | 6,051 | 6,157 | 308,600 | 6,157 |
| 2025-01-30 | 5,982 | 6,087 | 5,958 | 6,070 | 211,800 | 6,070 |
| 2025-01-29 | 6,066 | 6,068 | 5,933 | 6,007 | 263,100 | 6,007 |
| 2025-01-28 | 5,814 | 6,050 | 5,814 | 5,988 | 444,000 | 5,988 |
| 2025-01-27 | 6,212 | 6,229 | 6,056 | 6,078 | 467,800 | 6,078 |
| 2025-01-24 | 6,365 | 6,391 | 6,243 | 6,256 | 471,000 | 6,256 |
| 2025-01-23 | 6,615 | 6,632 | 6,392 | 6,409 | 298,500 | 6,409 |
| 2025-01-22 | 6,300 | 6,547 | 6,271 | 6,529 | 412,100 | 6,529 |
| 2025-01-21 | 6,274 | 6,283 | 6,181 | 6,243 | 171,000 | 6,243 |
| 2025-01-20 | 6,215 | 6,277 | 6,161 | 6,226 | 189,700 | 6,226 |
| 2025-01-17 | 6,109 | 6,222 | 6,035 | 6,159 | 237,500 | 6,159 |
| 2025-01-16 | 6,165 | 6,196 | 6,058 | 6,143 | 229,700 | 6,143 |
| 2025-01-15 | 6,052 | 6,095 | 5,981 | 6,095 | 338,800 | 6,095 |
| 2025-01-14 | 6,190 | 6,213 | 6,038 | 6,100 | 371,500 | 6,100 |
| 2025-01-10 | 6,296 | 6,362 | 6,257 | 6,257 | 314,200 | 6,257 |
| 2025-01-09 | 6,437 | 6,445 | 6,295 | 6,344 | 381,400 | 6,344 |
| 2025-01-08 | 6,230 | 6,499 | 6,187 | 6,437 | 631,500 | 6,437 |
| 2025-01-07 | 6,230 | 6,384 | 6,196 | 6,315 | 964,200 | 6,315 |
| 2025-01-06 | 6,175 | 6,187 | 6,101 | 6,130 | 307,100 | 6,130 |
分割・併合履歴 ： なし