6728 (株)アルバック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9,427 | 9,519 | 9,300 | 9,321 | 217,100 | 9,321 |
| 2024-04-24 | 9,418 | 9,615 | 9,370 | 9,577 | 326,500 | 9,577 |
| 2024-04-23 | 9,340 | 9,363 | 9,035 | 9,118 | 271,200 | 9,118 |
| 2024-04-22 | 9,441 | 9,490 | 9,116 | 9,190 | 388,600 | 9,190 |
| 2024-04-19 | 9,700 | 9,802 | 9,375 | 9,575 | 263,300 | 9,575 |
| 2024-04-18 | 9,817 | 9,999 | 9,632 | 9,961 | 145,700 | 9,961 |
| 2024-04-17 | 9,895 | 10,035 | 9,811 | 9,817 | 195,800 | 9,817 |
| 2024-04-16 | 9,964 | 10,010 | 9,825 | 9,903 | 189,200 | 9,903 |
| 2024-04-15 | 9,815 | 10,130 | 9,800 | 10,060 | 185,900 | 10,060 |
| 2024-04-12 | 10,005 | 10,065 | 9,906 | 9,947 | 183,700 | 9,947 |
| 2024-04-11 | 9,967 | 9,973 | 9,752 | 9,953 | 316,400 | 9,953 |
| 2024-04-10 | 10,055 | 10,160 | 9,970 | 10,090 | 223,800 | 10,090 |
| 2024-04-09 | 9,960 | 9,976 | 9,805 | 9,950 | 122,900 | 9,950 |
| 2024-04-08 | 10,035 | 10,055 | 9,740 | 9,866 | 166,100 | 9,866 |
| 2024-04-05 | 9,952 | 10,030 | 9,830 | 9,885 | 235,100 | 9,885 |
| 2024-04-04 | 10,045 | 10,310 | 10,035 | 10,245 | 356,800 | 10,245 |
| 2024-04-03 | 9,701 | 9,939 | 9,679 | 9,893 | 253,900 | 9,893 |
| 2024-04-02 | 9,710 | 9,880 | 9,687 | 9,861 | 284,900 | 9,861 |
| 2024-04-01 | 9,947 | 9,950 | 9,674 | 9,679 | 184,600 | 9,679 |
| 2024-03-29 | 9,690 | 9,859 | 9,540 | 9,859 | 265,300 | 9,859 |
| 2024-03-28 | 9,620 | 9,816 | 9,620 | 9,680 | 248,500 | 9,680 |
| 2024-03-27 | 9,880 | 9,881 | 9,721 | 9,726 | 244,300 | 9,726 |
| 2024-03-26 | 9,720 | 9,857 | 9,711 | 9,793 | 160,600 | 9,793 |
| 2024-03-25 | 9,750 | 9,879 | 9,736 | 9,802 | 213,200 | 9,802 |
| 2024-03-22 | 9,820 | 9,906 | 9,701 | 9,776 | 262,300 | 9,776 |
| 2024-03-21 | 9,850 | 9,968 | 9,739 | 9,862 | 272,000 | 9,862 |
| 2024-03-19 | 9,571 | 9,619 | 9,450 | 9,580 | 324,000 | 9,580 |
| 2024-03-18 | 9,385 | 9,603 | 9,361 | 9,571 | 245,700 | 9,571 |
| 2024-03-15 | 9,180 | 9,346 | 9,087 | 9,326 | 446,200 | 9,326 |
| 2024-03-14 | 9,494 | 9,494 | 9,245 | 9,375 | 244,500 | 9,375 |
| 2024-03-13 | 9,600 | 9,633 | 9,276 | 9,407 | 389,600 | 9,407 |
| 2024-03-12 | 9,255 | 9,426 | 9,200 | 9,422 | 338,800 | 9,422 |
| 2024-03-11 | 9,400 | 9,498 | 9,267 | 9,370 | 521,500 | 9,370 |
| 2024-03-08 | 9,706 | 9,839 | 9,700 | 9,736 | 336,100 | 9,736 |
| 2024-03-07 | 9,850 | 10,065 | 9,702 | 9,763 | 624,700 | 9,763 |
| 2024-03-06 | 9,677 | 9,778 | 9,553 | 9,747 | 251,700 | 9,747 |
| 2024-03-05 | 9,505 | 9,745 | 9,484 | 9,742 | 309,400 | 9,742 |
| 2024-03-04 | 9,750 | 9,789 | 9,616 | 9,655 | 417,000 | 9,655 |
| 2024-03-01 | 9,360 | 9,496 | 9,307 | 9,496 | 379,200 | 9,496 |
| 2024-02-29 | 8,986 | 9,243 | 8,935 | 9,210 | 311,500 | 9,210 |
| 2024-02-28 | 9,140 | 9,256 | 9,053 | 9,084 | 263,100 | 9,084 |
| 2024-02-27 | 9,121 | 9,272 | 9,058 | 9,266 | 350,300 | 9,266 |
| 2024-02-26 | 9,306 | 9,410 | 9,145 | 9,150 | 578,000 | 9,150 |
| 2024-02-22 | 9,294 | 9,319 | 9,120 | 9,156 | 705,000 | 9,156 |
| 2024-02-21 | 8,556 | 8,913 | 8,549 | 8,844 | 573,600 | 8,844 |
| 2024-02-20 | 8,700 | 8,788 | 8,666 | 8,706 | 546,800 | 8,706 |
| 2024-02-19 | 8,874 | 8,902 | 8,680 | 8,742 | 400,400 | 8,742 |
| 2024-02-16 | 8,940 | 9,217 | 8,922 | 9,001 | 857,500 | 9,001 |
| 2024-02-15 | 8,824 | 8,956 | 8,771 | 8,886 | 702,800 | 8,886 |
| 2024-02-14 | 8,338 | 8,648 | 8,300 | 8,625 | 1,223,100 | 8,625 |
| 2024-02-13 | 7,916 | 8,050 | 7,742 | 7,888 | 795,200 | 7,888 |
| 2024-02-09 | 7,737 | 7,781 | 7,686 | 7,695 | 298,900 | 7,695 |
| 2024-02-08 | 7,709 | 7,800 | 7,677 | 7,695 | 398,800 | 7,695 |
| 2024-02-07 | 7,455 | 7,599 | 7,455 | 7,559 | 330,100 | 7,559 |
| 2024-02-06 | 7,475 | 7,591 | 7,447 | 7,569 | 325,700 | 7,569 |
| 2024-02-05 | 7,520 | 7,559 | 7,420 | 7,487 | 325,200 | 7,487 |
| 2024-02-02 | 7,430 | 7,549 | 7,400 | 7,505 | 328,700 | 7,505 |
| 2024-02-01 | 7,257 | 7,379 | 7,257 | 7,345 | 219,900 | 7,345 |
| 2024-01-31 | 7,231 | 7,328 | 7,212 | 7,300 | 355,500 | 7,300 |
| 2024-01-30 | 7,263 | 7,378 | 7,263 | 7,341 | 760,000 | 7,341 |
| 2024-01-29 | 7,150 | 7,230 | 7,105 | 7,204 | 446,000 | 7,204 |
| 2024-01-26 | 7,235 | 7,373 | 7,179 | 7,247 | 532,100 | 7,247 |
| 2024-01-25 | 7,266 | 7,519 | 7,255 | 7,516 | 640,200 | 7,516 |
| 2024-01-24 | 7,036 | 7,153 | 7,016 | 7,145 | 339,600 | 7,145 |
| 2024-01-23 | 7,011 | 7,060 | 6,952 | 6,996 | 248,100 | 6,996 |
| 2024-01-22 | 7,130 | 7,148 | 6,955 | 7,034 | 449,100 | 7,034 |
| 2024-01-19 | 6,879 | 7,029 | 6,872 | 6,995 | 509,200 | 6,995 |
| 2024-01-18 | 6,585 | 6,689 | 6,580 | 6,614 | 217,300 | 6,614 |
| 2024-01-17 | 6,827 | 6,889 | 6,630 | 6,641 | 398,200 | 6,641 |
| 2024-01-16 | 6,843 | 6,871 | 6,755 | 6,755 | 202,900 | 6,755 |
| 2024-01-15 | 6,822 | 6,864 | 6,766 | 6,846 | 266,300 | 6,846 |
| 2024-01-12 | 6,760 | 6,871 | 6,720 | 6,842 | 375,500 | 6,842 |
| 2024-01-11 | 6,747 | 6,750 | 6,631 | 6,725 | 343,200 | 6,725 |
| 2024-01-10 | 6,628 | 6,680 | 6,620 | 6,650 | 235,300 | 6,650 |
| 2024-01-09 | 6,540 | 6,634 | 6,540 | 6,599 | 284,900 | 6,599 |
| 2024-01-05 | 6,475 | 6,479 | 6,370 | 6,443 | 277,500 | 6,443 |
| 2024-01-04 | 6,501 | 6,537 | 6,397 | 6,408 | 536,900 | 6,408 |
分割・併合履歴 ： なし
