6728 (株)アルバック の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-09 | 8,691 | 8,725 | 8,489 | 8,685 | 300,900 | 8,685 |
| 2026-02-06 | 8,200 | 8,373 | 8,137 | 8,241 | 272,100 | 8,241 |
| 2026-02-05 | 8,447 | 8,521 | 8,117 | 8,240 | 487,700 | 8,240 |
| 2026-02-04 | 8,451 | 8,603 | 8,386 | 8,525 | 352,700 | 8,525 |
| 2026-02-03 | 8,277 | 8,537 | 8,209 | 8,537 | 428,600 | 8,537 |
| 2026-02-02 | 8,261 | 8,320 | 8,058 | 8,127 | 401,800 | 8,127 |
| 2026-01-30 | 8,238 | 8,314 | 8,130 | 8,300 | 437,500 | 8,300 |
| 2026-01-29 | 8,450 | 8,546 | 8,084 | 8,213 | 1,309,900 | 8,213 |
| 2026-01-28 | 8,240 | 8,375 | 8,177 | 8,355 | 342,700 | 8,355 |
| 2026-01-27 | 8,085 | 8,286 | 8,068 | 8,240 | 220,300 | 8,240 |
| 2026-01-26 | 8,112 | 8,231 | 8,051 | 8,091 | 340,000 | 8,091 |
| 2026-01-23 | 8,411 | 8,448 | 8,298 | 8,311 | 307,500 | 8,311 |
| 2026-01-22 | 8,355 | 8,463 | 8,260 | 8,439 | 447,000 | 8,439 |
| 2026-01-21 | 7,948 | 8,193 | 7,941 | 8,154 | 299,700 | 8,154 |
| 2026-01-20 | 8,250 | 8,278 | 8,015 | 8,098 | 301,500 | 8,098 |
| 2026-01-19 | 8,220 | 8,296 | 8,118 | 8,257 | 208,600 | 8,257 |
| 2026-01-16 | 8,160 | 8,354 | 8,115 | 8,280 | 425,800 | 8,280 |
| 2026-01-15 | 7,894 | 8,036 | 7,844 | 8,036 | 412,400 | 8,036 |
| 2026-01-14 | 7,905 | 8,034 | 7,894 | 7,972 | 453,300 | 7,972 |
| 2026-01-13 | 8,000 | 8,003 | 7,769 | 7,852 | 442,000 | 7,852 |
| 2026-01-09 | 7,578 | 7,624 | 7,504 | 7,565 | 288,300 | 7,565 |
| 2026-01-08 | 7,545 | 7,625 | 7,514 | 7,540 | 222,800 | 7,540 |
| 2026-01-07 | 7,631 | 7,686 | 7,539 | 7,581 | 330,600 | 7,581 |
| 2026-01-06 | 7,479 | 7,608 | 7,346 | 7,481 | 344,100 | 7,481 |
| 2026-01-05 | 7,209 | 7,290 | 7,156 | 7,290 | 266,900 | 7,290 |
分割・併合履歴 ： なし