6778 (株)アルチザネットワークス 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 | 599 | 601 | 586 | 587 | 34,700 | 587 |
| 2025-04-03 | 615 | 615 | 594 | 608 | 35,300 | 608 |
| 2025-04-02 | 618 | 623 | 610 | 619 | 19,200 | 619 |
| 2025-04-01 | 604 | 617 | 598 | 617 | 19,200 | 617 |
| 2025-03-31 | 602 | 610 | 595 | 604 | 26,300 | 604 |
| 2025-03-28 | 605 | 607 | 599 | 602 | 17,900 | 602 |
| 2025-03-27 | 587 | 610 | 587 | 610 | 79,200 | 610 |
| 2025-03-26 | 565 | 585 | 565 | 582 | 48,700 | 582 |
| 2025-03-25 | 567 | 567 | 562 | 565 | 11,200 | 565 |
| 2025-03-24 | 566 | 571 | 565 | 567 | 10,400 | 567 |
| 2025-03-21 | 564 | 567 | 562 | 567 | 11,600 | 567 |
| 2025-03-19 | 561 | 567 | 556 | 563 | 27,800 | 563 |
| 2025-03-18 | 561 | 576 | 560 | 566 | 39,300 | 566 |
| 2025-03-17 | 555 | 563 | 555 | 561 | 26,900 | 561 |
| 2025-03-14 | 565 | 565 | 549 | 555 | 66,500 | 555 |
| 2025-03-13 | 538 | 567 | 537 | 565 | 119,000 | 565 |
| 2025-03-12 | 538 | 538 | 535 | 535 | 6,300 | 535 |
| 2025-03-11 | 542 | 542 | 536 | 537 | 14,200 | 537 |
| 2025-03-10 | 544 | 546 | 543 | 543 | 5,200 | 543 |
| 2025-03-07 | 541 | 545 | 539 | 545 | 21,500 | 545 |
| 2025-03-06 | 541 | 543 | 539 | 541 | 3,400 | 541 |
| 2025-03-05 | 538 | 541 | 537 | 541 | 4,500 | 541 |
| 2025-03-04 | 547 | 547 | 538 | 540 | 6,900 | 540 |
| 2025-03-03 | 543 | 547 | 536 | 547 | 6,700 | 547 |
| 2025-02-28 | 544 | 544 | 539 | 539 | 12,800 | 539 |
| 2025-02-27 | 551 | 551 | 545 | 547 | 3,200 | 547 |
| 2025-02-26 | 546 | 549 | 541 | 549 | 11,400 | 549 |
| 2025-02-25 | 538 | 548 | 534 | 547 | 8,900 | 547 |
| 2025-02-21 | 544 | 547 | 536 | 538 | 21,300 | 538 |
| 2025-02-20 | 555 | 555 | 543 | 547 | 20,400 | 547 |
| 2025-02-19 | 550 | 561 | 546 | 555 | 56,900 | 555 |
| 2025-02-18 | 535 | 581 | 531 | 548 | 351,600 | 548 |
| 2025-02-17 | 536 | 539 | 532 | 532 | 14,400 | 532 |
| 2025-02-14 | 541 | 542 | 533 | 542 | 11,400 | 542 |
| 2025-02-13 | 538 | 546 | 538 | 540 | 9,900 | 540 |
| 2025-02-12 | 542 | 544 | 539 | 540 | 12,000 | 540 |
| 2025-02-10 | 535 | 542 | 535 | 542 | 8,100 | 542 |
| 2025-02-07 | 534 | 539 | 532 | 535 | 2,000 | 535 |
| 2025-02-06 | 540 | 541 | 533 | 535 | 10,000 | 535 |
| 2025-02-05 | 539 | 539 | 531 | 536 | 5,900 | 536 |
| 2025-02-04 | 540 | 540 | 532 | 538 | 4,500 | 538 |
| 2025-02-03 | 543 | 545 | 535 | 537 | 9,000 | 537 |
| 2025-01-31 | 534 | 543 | 534 | 541 | 10,400 | 541 |
| 2025-01-30 | 537 | 538 | 532 | 536 | 8,200 | 536 |
| 2025-01-29 | 546 | 546 | 537 | 537 | 9,800 | 537 |
| 2025-01-28 | 539 | 542 | 536 | 542 | 2,200 | 542 |
| 2025-01-27 | 538 | 543 | 536 | 543 | 6,000 | 543 |
| 2025-01-24 | 532 | 539 | 532 | 539 | 2,600 | 539 |
| 2025-01-23 | 543 | 543 | 537 | 537 | 2,800 | 537 |
| 2025-01-22 | 535 | 542 | 535 | 540 | 3,000 | 540 |
| 2025-01-21 | 537 | 538 | 533 | 533 | 5,000 | 533 |
| 2025-01-20 | 540 | 540 | 532 | 535 | 8,500 | 535 |
| 2025-01-17 | 547 | 547 | 535 | 541 | 11,200 | 541 |
| 2025-01-16 | 547 | 550 | 542 | 547 | 21,400 | 547 |
| 2025-01-15 | 551 | 551 | 540 | 547 | 20,900 | 547 |
| 2025-01-14 | 546 | 549 | 539 | 549 | 15,400 | 549 |
| 2025-01-10 | 546 | 550 | 546 | 550 | 12,200 | 550 |
| 2025-01-09 | 551 | 553 | 551 | 552 | 13,000 | 552 |
| 2025-01-08 | 551 | 555 | 549 | 550 | 18,100 | 550 |
| 2025-01-07 | 539 | 557 | 535 | 554 | 44,100 | 554 |
| 2025-01-06 | 542 | 545 | 535 | 537 | 19,100 | 537 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2002-01-28]1株→10株