6778 (株)アルチザネットワークス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 547 | 552 | 547 | 551 | 11,200 | 551 |
| 2024-11-20 | 545 | 549 | 544 | 546 | 6,400 | 546 |
| 2024-11-19 | 545 | 545 | 539 | 542 | 14,200 | 542 |
| 2024-11-18 | 547 | 548 | 537 | 545 | 20,300 | 545 |
| 2024-11-15 | 550 | 550 | 540 | 546 | 27,300 | 546 |
| 2024-11-14 | 543 | 552 | 541 | 541 | 16,500 | 541 |
| 2024-11-13 | 546 | 553 | 542 | 543 | 11,800 | 543 |
| 2024-11-12 | 541 | 551 | 538 | 543 | 65,700 | 543 |
| 2024-11-11 | 544 | 546 | 538 | 539 | 35,700 | 539 |
| 2024-11-08 | 544 | 546 | 542 | 544 | 6,300 | 544 |
| 2024-11-07 | 538 | 544 | 537 | 543 | 7,200 | 543 |
| 2024-11-06 | 546 | 547 | 536 | 538 | 17,100 | 538 |
| 2024-11-05 | 553 | 553 | 541 | 541 | 9,100 | 541 |
| 2024-11-01 | 549 | 549 | 541 | 547 | 7,100 | 547 |
| 2024-10-31 | 546 | 552 | 543 | 548 | 6,100 | 548 |
| 2024-10-30 | 545 | 550 | 544 | 548 | 10,200 | 548 |
| 2024-10-29 | 539 | 547 | 539 | 546 | 12,100 | 546 |
| 2024-10-28 | 536 | 542 | 536 | 541 | 7,200 | 541 |
| 2024-10-25 | 544 | 544 | 536 | 536 | 27,900 | 536 |
| 2024-10-24 | 543 | 547 | 542 | 542 | 6,500 | 542 |
| 2024-10-23 | 551 | 551 | 543 | 543 | 18,400 | 543 |
| 2024-10-22 | 558 | 558 | 549 | 549 | 10,400 | 549 |
| 2024-10-21 | 560 | 560 | 553 | 553 | 13,700 | 553 |
| 2024-10-18 | 555 | 561 | 554 | 558 | 13,300 | 558 |
| 2024-10-17 | 553 | 559 | 553 | 555 | 10,600 | 555 |
| 2024-10-16 | 551 | 557 | 551 | 552 | 12,900 | 552 |
| 2024-10-15 | 555 | 558 | 550 | 552 | 16,900 | 552 |
| 2024-10-11 | 558 | 558 | 553 | 553 | 8,800 | 553 |
| 2024-10-10 | 561 | 561 | 553 | 554 | 25,900 | 554 |
| 2024-10-09 | 572 | 572 | 560 | 562 | 9,600 | 562 |
| 2024-10-08 | 568 | 574 | 565 | 565 | 11,200 | 565 |
| 2024-10-07 | 575 | 575 | 568 | 570 | 10,400 | 570 |
| 2024-10-04 | 580 | 580 | 570 | 571 | 10,300 | 571 |
| 2024-10-03 | 571 | 582 | 569 | 576 | 36,500 | 576 |
| 2024-10-02 | 572 | 572 | 566 | 567 | 8,000 | 567 |
| 2024-10-01 | 569 | 571 | 563 | 571 | 10,400 | 571 |
| 2024-09-30 | 561 | 570 | 561 | 565 | 18,900 | 565 |
| 2024-09-27 | 579 | 579 | 565 | 571 | 17,000 | 571 |
| 2024-09-26 | 567 | 585 | 567 | 578 | 34,500 | 578 |
| 2024-09-25 | 560 | 568 | 560 | 567 | 12,900 | 567 |
| 2024-09-24 | 572 | 574 | 556 | 561 | 34,600 | 561 |
| 2024-09-20 | 577 | 578 | 570 | 570 | 21,000 | 570 |
| 2024-09-19 | 591 | 591 | 570 | 577 | 38,800 | 577 |
| 2024-09-18 | 592 | 593 | 577 | 591 | 55,100 | 591 |
| 2024-09-17 | 590 | 593 | 570 | 588 | 118,900 | 588 |
| 2024-09-13 | 600 | 626 | 580 | 594 | 961,300 | 594 |
| 2024-09-12 | 540 | 542 | 530 | 530 | 14,900 | 530 |
| 2024-09-11 | 538 | 538 | 531 | 531 | 14,000 | 531 |
| 2024-09-10 | 551 | 552 | 538 | 540 | 5,100 | 540 |
| 2024-09-09 | 548 | 553 | 539 | 548 | 28,100 | 548 |
| 2024-09-06 | 553 | 555 | 550 | 550 | 5,300 | 550 |
| 2024-09-05 | 552 | 564 | 552 | 553 | 5,900 | 553 |
| 2024-09-04 | 572 | 573 | 551 | 552 | 15,400 | 552 |
| 2024-09-03 | 579 | 580 | 572 | 578 | 5,100 | 578 |
| 2024-09-02 | 580 | 582 | 576 | 578 | 3,200 | 578 |
| 2024-08-30 | 577 | 581 | 576 | 577 | 8,900 | 577 |
| 2024-08-29 | 572 | 578 | 572 | 572 | 9,600 | 572 |
| 2024-08-28 | 582 | 582 | 572 | 572 | 5,200 | 572 |
| 2024-08-27 | 568 | 580 | 568 | 580 | 35,900 | 580 |
| 2024-08-26 | 565 | 573 | 563 | 567 | 5,600 | 567 |
| 2024-08-23 | 566 | 566 | 561 | 563 | 3,300 | 563 |
| 2024-08-22 | 555 | 574 | 553 | 566 | 20,900 | 566 |
| 2024-08-21 | 545 | 553 | 544 | 553 | 8,300 | 553 |
| 2024-08-20 | 540 | 544 | 533 | 544 | 13,700 | 544 |
| 2024-08-19 | 540 | 540 | 534 | 535 | 14,200 | 535 |
| 2024-08-16 | 531 | 543 | 522 | 537 | 26,900 | 537 |
| 2024-08-15 | 518 | 526 | 518 | 526 | 23,700 | 526 |
| 2024-08-14 | 519 | 524 | 514 | 519 | 23,800 | 519 |
| 2024-08-13 | 517 | 525 | 512 | 518 | 22,100 | 518 |
| 2024-08-09 | 510 | 513 | 506 | 507 | 18,300 | 507 |
| 2024-08-08 | 503 | 511 | 500 | 506 | 24,200 | 506 |
| 2024-08-07 | 504 | 514 | 502 | 503 | 32,200 | 503 |
| 2024-08-06 | 503 | 548 | 501 | 507 | 100,500 | 507 |
| 2024-08-05 | 560 | 560 | 512 | 523 | 137,800 | 523 |
| 2024-08-02 | 579 | 579 | 570 | 570 | 37,200 | 570 |
| 2024-08-01 | 587 | 589 | 580 | 581 | 25,100 | 581 |
| 2024-07-31 | 599 | 603 | 586 | 595 | 28,200 | 595 |
| 2024-07-30 | 586 | 600 | 582 | 600 | 96,100 | 600 |
| 2024-07-29 | 586 | 595 | 583 | 586 | 127,500 | 586 |
| 2024-07-26 | 596 | 603 | 596 | 596 | 32,100 | 596 |
| 2024-07-25 | 609 | 610 | 596 | 596 | 57,000 | 596 |
| 2024-07-24 | 618 | 621 | 612 | 612 | 31,400 | 612 |
| 2024-07-23 | 614 | 621 | 612 | 614 | 28,700 | 614 |
| 2024-07-22 | 618 | 619 | 615 | 615 | 17,800 | 615 |
| 2024-07-19 | 622 | 622 | 618 | 618 | 17,900 | 618 |
| 2024-07-18 | 617 | 623 | 617 | 620 | 15,000 | 620 |
| 2024-07-17 | 620 | 620 | 615 | 619 | 10,500 | 619 |
| 2024-07-16 | 617 | 619 | 611 | 618 | 27,900 | 618 |
| 2024-07-12 | 606 | 614 | 606 | 612 | 30,600 | 612 |
| 2024-07-11 | 607 | 610 | 606 | 608 | 13,200 | 608 |
| 2024-07-10 | 611 | 611 | 607 | 611 | 24,800 | 611 |
| 2024-07-09 | 611 | 612 | 608 | 611 | 29,800 | 611 |
| 2024-07-08 | 610 | 610 | 607 | 609 | 15,300 | 609 |
| 2024-07-05 | 610 | 612 | 608 | 610 | 22,900 | 610 |
| 2024-07-04 | 610 | 610 | 608 | 609 | 10,300 | 609 |
| 2024-07-03 | 607 | 612 | 606 | 606 | 32,100 | 606 |
| 2024-07-02 | 600 | 607 | 600 | 605 | 23,800 | 605 |
| 2024-07-01 | 591 | 599 | 591 | 597 | 26,500 | 597 |
| 2024-06-28 | 589 | 594 | 588 | 591 | 42,500 | 591 |
| 2024-06-27 | 588 | 589 | 584 | 589 | 14,300 | 589 |
| 2024-06-26 | 593 | 593 | 581 | 583 | 32,200 | 583 |
| 2024-06-25 | 593 | 593 | 585 | 587 | 17,300 | 587 |
| 2024-06-24 | 583 | 589 | 583 | 589 | 28,100 | 589 |
| 2024-06-21 | 582 | 588 | 581 | 583 | 16,100 | 583 |
| 2024-06-20 | 580 | 583 | 578 | 581 | 15,400 | 581 |
| 2024-06-19 | 580 | 580 | 577 | 578 | 12,900 | 578 |
| 2024-06-18 | 572 | 579 | 571 | 578 | 14,100 | 578 |
| 2024-06-17 | 571 | 574 | 569 | 572 | 19,200 | 572 |
| 2024-06-14 | 567 | 575 | 564 | 571 | 97,000 | 571 |
| 2024-06-13 | 576 | 576 | 566 | 571 | 82,300 | 571 |
| 2024-06-12 | 579 | 585 | 573 | 576 | 93,000 | 576 |
| 2024-06-11 | 596 | 596 | 577 | 584 | 154,500 | 584 |
| 2024-06-10 | 604 | 617 | 585 | 593 | 209,700 | 593 |
| 2024-06-07 | 652 | 664 | 652 | 654 | 12,000 | 654 |
| 2024-06-06 | 667 | 668 | 655 | 658 | 15,800 | 658 |
| 2024-06-05 | 673 | 677 | 667 | 670 | 9,400 | 670 |
| 2024-06-04 | 678 | 680 | 673 | 676 | 8,600 | 676 |
| 2024-06-03 | 675 | 679 | 665 | 679 | 10,800 | 679 |
| 2024-05-31 | 666 | 673 | 666 | 670 | 7,000 | 670 |
| 2024-05-30 | 652 | 675 | 651 | 669 | 10,200 | 669 |
| 2024-05-29 | 681 | 684 | 658 | 659 | 19,600 | 659 |
| 2024-05-28 | 676 | 685 | 673 | 680 | 22,200 | 680 |
| 2024-05-27 | 673 | 678 | 668 | 673 | 15,500 | 673 |
| 2024-05-24 | 669 | 674 | 666 | 673 | 13,500 | 673 |
| 2024-05-23 | 669 | 671 | 666 | 671 | 13,000 | 671 |
| 2024-05-22 | 669 | 670 | 666 | 666 | 6,100 | 666 |
| 2024-05-21 | 667 | 669 | 664 | 669 | 15,500 | 669 |
| 2024-05-20 | 663 | 670 | 662 | 666 | 11,000 | 666 |
| 2024-05-17 | 656 | 664 | 650 | 664 | 9,800 | 664 |
| 2024-05-16 | 664 | 665 | 658 | 658 | 10,400 | 658 |
| 2024-05-15 | 664 | 670 | 664 | 666 | 10,300 | 666 |
| 2024-05-14 | 660 | 669 | 660 | 669 | 7,600 | 669 |
| 2024-05-13 | 659 | 665 | 657 | 663 | 12,300 | 663 |
| 2024-05-10 | 660 | 671 | 656 | 660 | 22,200 | 660 |
| 2024-05-09 | 657 | 660 | 657 | 658 | 6,500 | 658 |
| 2024-05-08 | 655 | 660 | 655 | 660 | 11,800 | 660 |
| 2024-05-07 | 651 | 655 | 651 | 654 | 5,200 | 654 |
| 2024-05-02 | 649 | 651 | 648 | 649 | 6,100 | 649 |
| 2024-05-01 | 646 | 651 | 646 | 651 | 10,400 | 651 |
| 2024-04-30 | 649 | 655 | 647 | 652 | 5,400 | 652 |
| 2024-04-26 | 654 | 654 | 645 | 646 | 19,500 | 646 |
| 2024-04-25 | 650 | 655 | 650 | 654 | 3,900 | 654 |
| 2024-04-24 | 654 | 654 | 650 | 653 | 5,000 | 653 |
| 2024-04-23 | 653 | 653 | 647 | 652 | 6,200 | 652 |
| 2024-04-22 | 650 | 650 | 644 | 650 | 3,000 | 650 |
| 2024-04-19 | 650 | 651 | 645 | 645 | 15,100 | 645 |
| 2024-04-18 | 651 | 653 | 646 | 650 | 2,700 | 650 |
| 2024-04-17 | 653 | 654 | 645 | 651 | 7,600 | 651 |
| 2024-04-16 | 647 | 653 | 645 | 653 | 8,400 | 653 |
| 2024-04-15 | 655 | 655 | 648 | 649 | 8,900 | 649 |
| 2024-04-12 | 653 | 656 | 651 | 655 | 5,300 | 655 |
| 2024-04-11 | 655 | 657 | 650 | 651 | 14,800 | 651 |
| 2024-04-10 | 658 | 660 | 655 | 655 | 8,100 | 655 |
| 2024-04-09 | 655 | 659 | 652 | 654 | 12,500 | 654 |
| 2024-04-08 | 653 | 655 | 651 | 652 | 3,800 | 652 |
| 2024-04-05 | 648 | 654 | 648 | 648 | 6,600 | 648 |
| 2024-04-04 | 653 | 656 | 649 | 651 | 9,200 | 651 |
| 2024-04-03 | 652 | 661 | 649 | 649 | 16,700 | 649 |
| 2024-04-02 | 666 | 666 | 656 | 657 | 8,900 | 657 |
| 2024-04-01 | 660 | 668 | 660 | 664 | 15,000 | 664 |
| 2024-03-29 | 655 | 660 | 653 | 659 | 11,400 | 659 |
| 2024-03-28 | 652 | 659 | 650 | 655 | 15,000 | 655 |
| 2024-03-27 | 652 | 653 | 649 | 651 | 9,900 | 651 |
| 2024-03-26 | 655 | 655 | 650 | 651 | 14,100 | 651 |
| 2024-03-25 | 654 | 658 | 650 | 655 | 22,800 | 655 |
| 2024-03-22 | 649 | 653 | 645 | 651 | 18,900 | 651 |
| 2024-03-21 | 645 | 649 | 642 | 647 | 18,200 | 647 |
| 2024-03-19 | 643 | 647 | 641 | 641 | 17,300 | 641 |
| 2024-03-18 | 645 | 648 | 637 | 644 | 53,000 | 644 |
| 2024-03-15 | 649 | 650 | 643 | 645 | 34,100 | 645 |
| 2024-03-14 | 660 | 667 | 648 | 654 | 82,800 | 654 |
| 2024-03-13 | 679 | 679 | 663 | 669 | 52,700 | 669 |
| 2024-03-12 | 665 | 676 | 664 | 675 | 9,600 | 675 |
| 2024-03-11 | 675 | 684 | 667 | 667 | 30,300 | 667 |
| 2024-03-08 | 669 | 687 | 669 | 687 | 28,100 | 687 |
| 2024-03-07 | 689 | 691 | 666 | 677 | 71,300 | 677 |
| 2024-03-06 | 682 | 694 | 682 | 686 | 35,700 | 686 |
| 2024-03-05 | 692 | 692 | 663 | 687 | 34,500 | 687 |
| 2024-03-04 | 706 | 707 | 687 | 692 | 23,700 | 692 |
| 2024-03-01 | 717 | 717 | 701 | 705 | 45,600 | 705 |
| 2024-02-29 | 705 | 719 | 705 | 710 | 20,400 | 710 |
| 2024-02-28 | 705 | 735 | 705 | 709 | 67,600 | 709 |
| 2024-02-27 | 680 | 702 | 680 | 698 | 36,200 | 698 |
| 2024-02-26 | 672 | 682 | 671 | 678 | 20,500 | 678 |
| 2024-02-22 | 670 | 672 | 666 | 672 | 11,000 | 672 |
| 2024-02-21 | 676 | 676 | 669 | 672 | 12,900 | 672 |
| 2024-02-20 | 673 | 679 | 672 | 677 | 10,500 | 677 |
| 2024-02-19 | 662 | 673 | 661 | 673 | 14,600 | 673 |
| 2024-02-16 | 657 | 667 | 657 | 660 | 24,600 | 660 |
| 2024-02-15 | 668 | 668 | 663 | 665 | 16,700 | 665 |
| 2024-02-14 | 670 | 671 | 667 | 670 | 8,400 | 670 |
| 2024-02-13 | 677 | 677 | 669 | 670 | 13,100 | 670 |
| 2024-02-09 | 675 | 679 | 672 | 674 | 9,500 | 674 |
| 2024-02-08 | 670 | 675 | 665 | 671 | 31,500 | 671 |
| 2024-02-07 | 677 | 677 | 673 | 676 | 5,400 | 676 |
| 2024-02-06 | 676 | 681 | 676 | 679 | 4,600 | 679 |
| 2024-02-05 | 675 | 682 | 675 | 678 | 11,600 | 678 |
| 2024-02-02 | 672 | 678 | 672 | 678 | 9,300 | 678 |
| 2024-02-01 | 682 | 682 | 671 | 675 | 19,200 | 675 |
| 2024-01-31 | 692 | 695 | 683 | 688 | 16,300 | 688 |
| 2024-01-30 | 686 | 695 | 680 | 692 | 26,100 | 692 |
| 2024-01-29 | 684 | 685 | 680 | 680 | 6,100 | 680 |
| 2024-01-26 | 674 | 681 | 672 | 680 | 7,700 | 680 |
| 2024-01-25 | 680 | 680 | 677 | 678 | 6,500 | 678 |
| 2024-01-24 | 676 | 677 | 672 | 677 | 17,300 | 677 |
| 2024-01-23 | 674 | 678 | 671 | 675 | 13,900 | 675 |
| 2024-01-22 | 675 | 677 | 670 | 674 | 18,800 | 674 |
| 2024-01-19 | 656 | 670 | 656 | 670 | 13,400 | 670 |
| 2024-01-18 | 655 | 664 | 655 | 656 | 17,100 | 656 |
| 2024-01-17 | 671 | 675 | 656 | 657 | 58,500 | 657 |
| 2024-01-16 | 679 | 684 | 674 | 674 | 30,800 | 674 |
| 2024-01-15 | 687 | 693 | 680 | 683 | 42,700 | 683 |
| 2024-01-12 | 692 | 692 | 681 | 689 | 26,000 | 689 |
| 2024-01-11 | 697 | 697 | 688 | 688 | 13,100 | 688 |
| 2024-01-10 | 692 | 696 | 690 | 695 | 14,000 | 695 |
| 2024-01-09 | 691 | 700 | 688 | 691 | 15,400 | 691 |
| 2024-01-05 | 691 | 693 | 686 | 691 | 12,400 | 691 |
| 2024-01-04 | 680 | 692 | 675 | 691 | 31,600 | 691 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2002-01-28]1株→10株
