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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 608 | 614 | 596 | 614 | 21,500 | 614 |
| 2025-12-11 | 606 | 606 | 597 | 604 | 7,700 | 604 |
| 2025-12-10 | 599 | 606 | 594 | 606 | 11,500 | 606 |
| 2025-12-09 | 593 | 600 | 591 | 599 | 5,100 | 599 |
| 2025-12-08 | 597 | 601 | 593 | 593 | 7,700 | 593 |
| 2025-12-05 | 605 | 609 | 586 | 598 | 11,900 | 598 |
| 2025-12-04 | 607 | 607 | 603 | 603 | 5,700 | 603 |
| 2025-12-03 | 607 | 612 | 607 | 608 | 8,600 | 608 |
| 2025-12-02 | 606 | 610 | 606 | 607 | 8,600 | 607 |
| 2025-12-01 | 606 | 610 | 605 | 609 | 4,900 | 609 |
| 2025-11-28 | 609 | 609 | 603 | 604 | 2,600 | 604 |
| 2025-11-27 | 601 | 610 | 595 | 610 | 16,400 | 610 |
| 2025-11-26 | 602 | 605 | 600 | 601 | 1,100 | 601 |
| 2025-11-25 | 600 | 606 | 599 | 600 | 6,700 | 600 |
| 2025-11-21 | 587 | 597 | 587 | 595 | 5,900 | 595 |
| 2025-11-20 | 595 | 600 | 595 | 595 | 8,100 | 595 |
| 2025-11-19 | 592 | 593 | 587 | 590 | 5,500 | 590 |
| 2025-11-18 | 600 | 600 | 592 | 593 | 7,600 | 593 |
| 2025-11-17 | 613 | 613 | 585 | 600 | 13,700 | 600 |
| 2025-11-14 | 601 | 611 | 601 | 610 | 4,100 | 610 |
| 2025-11-13 | 602 | 607 | 600 | 606 | 7,200 | 606 |
| 2025-11-12 | 602 | 604 | 598 | 602 | 8,100 | 602 |
| 2025-11-11 | 605 | 610 | 602 | 602 | 7,500 | 602 |
| 2025-11-10 | 606 | 612 | 601 | 605 | 7,100 | 605 |
| 2025-11-07 | 609 | 610 | 602 | 609 | 4,600 | 609 |
| 2025-11-06 | 606 | 609 | 605 | 609 | 2,300 | 609 |
| 2025-11-05 | 619 | 619 | 596 | 605 | 11,200 | 605 |
| 2025-11-04 | 630 | 633 | 620 | 621 | 26,800 | 621 |
| 2025-10-31 | 600 | 632 | 600 | 617 | 47,500 | 617 |
| 2025-10-30 | 604 | 606 | 592 | 595 | 13,000 | 595 |
| 2025-10-29 | 612 | 614 | 605 | 608 | 7,500 | 608 |
| 2025-10-28 | 610 | 612 | 607 | 608 | 7,200 | 608 |
| 2025-10-27 | 619 | 620 | 614 | 615 | 8,900 | 615 |
| 2025-10-24 | 616 | 618 | 615 | 617 | 4,000 | 617 |
| 2025-10-23 | 612 | 616 | 611 | 616 | 5,700 | 616 |
| 2025-10-22 | 609 | 612 | 601 | 612 | 11,400 | 612 |
| 2025-10-21 | 603 | 606 | 600 | 600 | 5,100 | 600 |
| 2025-10-20 | 608 | 608 | 600 | 603 | 7,100 | 603 |
| 2025-10-17 | 599 | 608 | 599 | 608 | 4,700 | 608 |
| 2025-10-16 | 608 | 608 | 600 | 600 | 5,500 | 600 |
| 2025-10-15 | 604 | 604 | 598 | 601 | 7,100 | 601 |
| 2025-10-14 | 592 | 607 | 590 | 603 | 18,400 | 603 |
| 2025-10-10 | 602 | 612 | 600 | 612 | 9,100 | 612 |
| 2025-10-09 | 611 | 612 | 601 | 606 | 8,000 | 606 |
| 2025-10-08 | 618 | 618 | 604 | 605 | 14,300 | 605 |
| 2025-10-07 | 607 | 614 | 605 | 610 | 7,800 | 610 |
| 2025-10-06 | 617 | 620 | 602 | 605 | 17,800 | 605 |
| 2025-10-03 | 606 | 609 | 604 | 605 | 5,200 | 605 |
| 2025-10-02 | 608 | 609 | 605 | 606 | 7,100 | 606 |
| 2025-10-01 | 614 | 617 | 610 | 610 | 16,100 | 610 |
| 2025-09-30 | 620 | 623 | 617 | 617 | 5,300 | 617 |
| 2025-09-29 | 627 | 627 | 621 | 621 | 6,200 | 621 |
| 2025-09-26 | 627 | 627 | 620 | 620 | 11,300 | 620 |
| 2025-09-25 | 630 | 632 | 626 | 629 | 7,700 | 629 |
| 2025-09-24 | 633 | 634 | 627 | 630 | 9,300 | 630 |
| 2025-09-22 | 619 | 630 | 618 | 627 | 17,500 | 627 |
| 2025-09-19 | 623 | 623 | 613 | 616 | 41,400 | 616 |
| 2025-09-18 | 626 | 626 | 620 | 620 | 18,500 | 620 |
| 2025-09-17 | 625 | 631 | 622 | 622 | 36,700 | 622 |
| 2025-09-16 | 635 | 638 | 625 | 625 | 47,200 | 625 |
| 2025-09-12 | 656 | 660 | 630 | 635 | 163,800 | 635 |
| 2025-09-11 | 673 | 695 | 666 | 674 | 121,800 | 674 |
| 2025-09-10 | 671 | 676 | 656 | 666 | 43,600 | 666 |
| 2025-09-09 | 673 | 685 | 666 | 671 | 34,400 | 671 |
| 2025-09-08 | 669 | 674 | 665 | 674 | 43,600 | 674 |
| 2025-09-05 | 661 | 667 | 659 | 667 | 14,000 | 667 |
| 2025-09-04 | 667 | 668 | 658 | 660 | 20,200 | 660 |
| 2025-09-03 | 663 | 668 | 662 | 666 | 18,100 | 666 |
| 2025-09-02 | 660 | 663 | 658 | 661 | 13,900 | 661 |
| 2025-09-01 | 650 | 654 | 646 | 654 | 11,500 | 654 |
| 2025-08-29 | 639 | 651 | 638 | 651 | 16,100 | 651 |
| 2025-08-28 | 637 | 637 | 631 | 637 | 7,600 | 637 |
| 2025-08-27 | 633 | 636 | 628 | 630 | 6,400 | 630 |
| 2025-08-26 | 634 | 635 | 621 | 629 | 12,200 | 629 |
| 2025-08-25 | 627 | 633 | 618 | 631 | 31,500 | 631 |
| 2025-08-22 | 636 | 640 | 619 | 623 | 31,800 | 623 |
| 2025-08-21 | 638 | 645 | 638 | 639 | 7,300 | 639 |
| 2025-08-20 | 649 | 649 | 641 | 643 | 10,100 | 643 |
| 2025-08-19 | 635 | 648 | 632 | 648 | 34,500 | 648 |
| 2025-08-18 | 628 | 634 | 628 | 633 | 10,800 | 633 |
| 2025-08-15 | 625 | 630 | 624 | 628 | 10,000 | 628 |
| 2025-08-14 | 616 | 625 | 616 | 625 | 9,400 | 625 |
| 2025-08-13 | 622 | 625 | 622 | 623 | 6,400 | 623 |
| 2025-08-12 | 620 | 623 | 619 | 623 | 9,300 | 623 |
| 2025-08-08 | 627 | 627 | 615 | 616 | 24,600 | 616 |
| 2025-08-07 | 632 | 634 | 626 | 629 | 6,800 | 629 |
| 2025-08-06 | 628 | 634 | 628 | 633 | 7,900 | 633 |
| 2025-08-05 | 622 | 630 | 621 | 630 | 17,300 | 630 |
| 2025-08-04 | 620 | 627 | 620 | 622 | 18,600 | 622 |
| 2025-08-01 | 629 | 635 | 628 | 628 | 27,200 | 628 |
| 2025-07-31 | 638 | 640 | 632 | 637 | 27,800 | 637 |
| 2025-07-30 | 627 | 648 | 627 | 639 | 67,800 | 639 |
| 2025-07-29 | 667 | 674 | 662 | 663 | 114,500 | 663 |
| 2025-07-28 | 662 | 668 | 662 | 668 | 13,300 | 668 |
| 2025-07-25 | 666 | 666 | 659 | 662 | 10,800 | 662 |
| 2025-07-24 | 659 | 668 | 656 | 663 | 16,600 | 663 |
| 2025-07-23 | 657 | 663 | 651 | 660 | 18,600 | 660 |
| 2025-07-22 | 658 | 661 | 654 | 660 | 10,500 | 660 |
| 2025-07-18 | 663 | 665 | 656 | 660 | 8,200 | 660 |
| 2025-07-17 | 660 | 665 | 659 | 663 | 3,700 | 663 |
| 2025-07-16 | 658 | 662 | 654 | 660 | 9,100 | 660 |
| 2025-07-15 | 665 | 668 | 650 | 660 | 25,900 | 660 |
| 2025-07-14 | 670 | 671 | 664 | 668 | 11,000 | 668 |
| 2025-07-11 | 669 | 670 | 667 | 668 | 7,000 | 668 |
| 2025-07-10 | 669 | 669 | 666 | 669 | 4,100 | 669 |
| 2025-07-09 | 668 | 669 | 665 | 669 | 5,100 | 669 |
| 2025-07-08 | 663 | 665 | 662 | 665 | 5,300 | 665 |
| 2025-07-07 | 667 | 670 | 664 | 664 | 6,800 | 664 |
| 2025-07-04 | 670 | 675 | 666 | 666 | 16,700 | 666 |
| 2025-07-03 | 671 | 679 | 670 | 671 | 25,200 | 671 |
| 2025-07-02 | 665 | 675 | 661 | 675 | 16,100 | 675 |
| 2025-07-01 | 663 | 670 | 663 | 666 | 29,300 | 666 |
| 2025-06-30 | 658 | 668 | 657 | 662 | 32,100 | 662 |
| 2025-06-27 | 658 | 659 | 651 | 657 | 31,300 | 657 |
| 2025-06-26 | 653 | 658 | 652 | 658 | 8,400 | 658 |
| 2025-06-25 | 645 | 652 | 645 | 652 | 9,400 | 652 |
| 2025-06-24 | 651 | 651 | 644 | 645 | 15,700 | 645 |
| 2025-06-23 | 650 | 651 | 645 | 648 | 10,500 | 648 |
| 2025-06-20 | 650 | 658 | 645 | 648 | 17,500 | 648 |
| 2025-06-19 | 660 | 665 | 648 | 650 | 27,800 | 650 |
| 2025-06-18 | 672 | 675 | 660 | 663 | 22,800 | 663 |
| 2025-06-17 | 673 | 688 | 666 | 676 | 42,200 | 676 |
| 2025-06-16 | 667 | 672 | 656 | 672 | 45,800 | 672 |
| 2025-06-13 | 673 | 673 | 627 | 647 | 46,200 | 647 |
| 2025-06-12 | 661 | 674 | 661 | 668 | 31,300 | 668 |
| 2025-06-11 | 645 | 663 | 645 | 660 | 25,800 | 660 |
| 2025-06-10 | 640 | 645 | 637 | 645 | 11,100 | 645 |
| 2025-06-09 | 641 | 642 | 637 | 642 | 6,100 | 642 |
| 2025-06-06 | 631 | 634 | 628 | 634 | 2,400 | 634 |
| 2025-06-05 | 639 | 640 | 628 | 631 | 6,300 | 631 |
| 2025-06-04 | 636 | 642 | 633 | 638 | 5,400 | 638 |
| 2025-06-03 | 632 | 634 | 628 | 634 | 3,100 | 634 |
| 2025-06-02 | 634 | 636 | 630 | 630 | 7,100 | 630 |
| 2025-05-30 | 637 | 637 | 616 | 632 | 10,000 | 632 |
| 2025-05-29 | 640 | 645 | 633 | 637 | 7,100 | 637 |
| 2025-05-28 | 633 | 638 | 631 | 638 | 13,600 | 638 |
| 2025-05-27 | 625 | 630 | 623 | 630 | 5,900 | 630 |
| 2025-05-26 | 619 | 626 | 619 | 625 | 4,300 | 625 |
| 2025-05-23 | 624 | 624 | 612 | 618 | 7,600 | 618 |
| 2025-05-22 | 623 | 625 | 619 | 619 | 4,900 | 619 |
| 2025-05-21 | 624 | 625 | 619 | 619 | 8,000 | 619 |
| 2025-05-20 | 615 | 625 | 615 | 625 | 6,300 | 625 |
| 2025-05-19 | 618 | 618 | 613 | 615 | 3,200 | 615 |
| 2025-05-16 | 610 | 618 | 610 | 616 | 6,800 | 616 |
| 2025-05-15 | 624 | 627 | 619 | 619 | 4,500 | 619 |
| 2025-05-14 | 629 | 629 | 618 | 624 | 7,600 | 624 |
| 2025-05-13 | 621 | 630 | 621 | 627 | 17,500 | 627 |
| 2025-05-12 | 614 | 617 | 611 | 617 | 7,000 | 617 |
| 2025-05-09 | 605 | 612 | 605 | 610 | 8,900 | 610 |
| 2025-05-08 | 605 | 605 | 600 | 602 | 7,600 | 602 |
| 2025-05-07 | 600 | 605 | 600 | 605 | 12,300 | 605 |
| 2025-05-02 | 603 | 603 | 599 | 600 | 3,800 | 600 |
| 2025-05-01 | 601 | 606 | 600 | 603 | 4,100 | 603 |
| 2025-04-30 | 599 | 605 | 596 | 601 | 8,900 | 601 |
| 2025-04-28 | 594 | 599 | 591 | 595 | 8,200 | 595 |
| 2025-04-25 | 591 | 598 | 584 | 585 | 6,900 | 585 |
| 2025-04-24 | 595 | 599 | 591 | 595 | 6,900 | 595 |
| 2025-04-23 | 605 | 608 | 593 | 595 | 9,400 | 595 |
| 2025-04-22 | 592 | 600 | 592 | 600 | 7,300 | 600 |
| 2025-04-21 | 585 | 591 | 582 | 590 | 10,900 | 590 |
| 2025-04-18 | 583 | 585 | 580 | 582 | 4,100 | 582 |
| 2025-04-17 | 580 | 580 | 578 | 579 | 1,200 | 579 |
| 2025-04-16 | 579 | 587 | 579 | 580 | 4,500 | 580 |
| 2025-04-15 | 596 | 597 | 578 | 579 | 22,700 | 579 |
| 2025-04-14 | 603 | 603 | 599 | 599 | 4,200 | 599 |
| 2025-04-11 | 590 | 608 | 590 | 605 | 28,000 | 605 |
| 2025-04-10 | 582 | 605 | 582 | 600 | 31,500 | 600 |
| 2025-04-09 | 561 | 561 | 536 | 552 | 19,700 | 552 |
| 2025-04-08 | 550 | 567 | 550 | 567 | 14,700 | 567 |
| 2025-04-07 | 547 | 555 | 502 | 540 | 75,200 | 540 |
| 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