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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
