6778 (株)アルチザネットワークス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,0461,0471,0091,03872,3001,038
2022-09-271,0441,0611,0431,04636,3001,046
2022-09-261,0871,0871,0351,03592,0001,035
2022-09-221,0941,0991,0751,09951,5001,099
2022-09-211,1041,1041,0791,08478,1001,084
2022-09-201,1101,1241,0951,10087,7001,100
2022-09-161,1241,1361,1031,11074,6001,110
2022-09-151,1441,1601,1311,13164,3001,131
2022-09-141,1461,1591,1381,14482,3001,144
2022-09-131,1781,1891,1651,17371,6001,173
2022-09-121,2031,2131,1691,169160,1001,169
2022-09-091,1461,2221,1411,185484,9001,185
2022-09-081,2391,2391,2121,220149,4001,220
2022-09-071,2361,2391,2111,22180,2001,221
2022-09-061,2451,2661,2351,24763,6001,247
2022-09-051,1901,2421,1861,24189,1001,241
2022-09-021,2151,2311,1831,200135,1001,200
2022-09-011,2451,2451,2081,220255,2001,220
2022-08-311,2621,2631,2471,25676,0001,256
2022-08-301,2521,2651,2371,26576,6001,265
2022-08-291,2421,2591,2351,25960,8001,259
2022-08-261,2851,2851,2701,27245,0001,272
2022-08-251,2851,2881,2671,27552,9001,275
2022-08-241,2501,2861,2481,28294,6001,282
2022-08-231,2211,2471,2111,24741,1001,247
2022-08-221,2521,2591,2301,23367,3001,233
2022-08-191,2761,2791,2611,27078,5001,270
2022-08-181,2441,2731,2311,27376,0001,273
2022-08-171,2451,2541,2391,24784,4001,247
2022-08-161,2291,2491,2201,24094,3001,240
2022-08-151,1821,2281,1821,223158,7001,223
2022-08-121,1571,1801,1561,18039,0001,180
2022-08-101,1701,1701,1511,15631,3001,156
2022-08-091,1821,1841,1731,17341,1001,173
2022-08-081,1641,1821,1601,18262,7001,182
2022-08-051,1461,1711,1461,15963,5001,159
2022-08-041,1471,1521,1391,14659,4001,146
2022-08-031,1421,1461,1291,13741,5001,137
2022-08-021,1551,1551,1371,14251,8001,142
2022-08-011,1431,1651,1351,15164,3001,151
2022-07-291,1611,1611,1431,14335,7001,143
2022-07-281,1401,1631,1381,15890,2001,158
2022-07-271,1501,1601,1351,149262,7001,149
2022-07-261,1501,1631,1471,15636,7001,156
2022-07-251,1601,1711,1431,14657,1001,146
2022-07-221,1661,1821,1591,16593,0001,165
2022-07-211,1561,1691,1511,16282,8001,162
2022-07-201,1581,1631,1501,15246,7001,152
2022-07-191,1491,1541,1371,14839,8001,148
2022-07-151,1471,1651,1441,14756,2001,147
2022-07-141,1251,1481,1251,14867,0001,148
2022-07-131,1291,1311,1141,12559,7001,125
2022-07-121,1461,1461,1271,13236,7001,132
2022-07-111,1541,1581,1411,14638,1001,146
2022-07-081,1251,1511,1221,13986,7001,139
2022-07-071,1301,1341,1161,12768,4001,127
2022-07-061,1261,1511,1201,12778,8001,127
2022-07-051,1321,1361,1241,13263,8001,132
2022-07-041,1341,1361,1141,12167,9001,121
2022-07-011,1151,1301,1021,11476,0001,114
2022-06-301,1701,1701,1121,114166,5001,114
2022-06-291,1791,1941,1671,17095,6001,170
2022-06-281,1601,1861,1551,18264,0001,182
2022-06-271,1821,1841,1511,16580,6001,165
2022-06-241,1471,1761,1351,17297,7001,172
2022-06-231,1281,1551,1211,13964,6001,139
2022-06-221,1281,1441,1081,135168,5001,135
2022-06-211,0971,1261,0881,11495,2001,114
2022-06-201,1401,1521,0711,087184,3001,087
2022-06-171,1301,1431,0991,118221,8001,118
2022-06-161,1981,2021,1611,165149,0001,165
2022-06-151,2201,2431,1591,169272,5001,169
2022-06-141,2491,2491,1821,219340,8001,219
2022-06-131,2911,3561,2731,279627,8001,279
2022-06-101,2281,3351,2081,321772,9001,321
2022-06-091,2411,2641,2341,235216,2001,235
2022-06-081,2171,2461,1981,238217,1001,238
2022-06-071,1811,2291,1651,206429,5001,206
2022-06-061,1571,2041,1301,187508,8001,187
2022-06-031,2171,2221,1751,187694,1001,187
2022-06-021,3051,3161,2521,307492,7001,307
2022-06-011,2521,3141,2521,306212,4001,306
2022-05-311,2641,2641,2241,261127,3001,261
2022-05-301,2661,2721,2501,26464,8001,264
2022-05-271,2381,2481,2241,24761,1001,247
2022-05-261,2101,2271,1991,22733,9001,227
2022-05-251,2131,2131,1421,20156,1001,201
2022-05-241,2341,2381,2061,21349,6001,213
2022-05-231,2321,2501,2221,22371,6001,223
2022-05-201,2011,2251,1981,22435,4001,224
2022-05-191,1831,2211,1771,20159,8001,201
2022-05-181,1831,2321,1771,21386,1001,213
2022-05-171,1421,1821,1391,18036,0001,180
2022-05-161,1471,1511,1261,14231,4001,142
2022-05-131,0991,1321,0991,12825,8001,128
2022-05-121,1301,1301,0931,09739,9001,097
2022-05-111,1231,1501,1191,14927,1001,149
2022-05-101,1111,1371,1001,13739,5001,137
2022-05-091,1471,1511,1181,12533,2001,125
2022-05-061,1531,1601,1341,15129,6001,151
2022-05-021,1411,1581,1391,14621,7001,146
2022-04-281,1541,1641,1451,16417,8001,164
2022-04-271,1441,1561,1311,15645,4001,156
2022-04-261,1611,1711,1501,16626,4001,166
2022-04-251,1521,1771,1521,15533,1001,155
2022-04-221,2061,2061,1801,18054,3001,180
2022-04-211,2061,2291,2041,22742,3001,227
2022-04-201,2291,2331,2051,20629,7001,206
2022-04-191,2161,2271,2151,22022,4001,220
2022-04-181,2251,2321,2021,21637,1001,216
2022-04-151,2351,2501,2241,24650,3001,246
2022-04-141,2481,2561,2291,25444,5001,254
2022-04-131,2061,2481,2061,24829,4001,248
2022-04-121,2021,2281,1961,20646,4001,206
2022-04-111,2351,2481,2091,21359,3001,213
2022-04-081,2661,2781,2331,23970,0001,239
2022-04-071,2961,2961,2481,250108,5001,250
2022-04-061,3371,3371,3011,31093,4001,310
2022-04-051,3891,3891,3471,35453,0001,354
2022-04-041,3661,3791,3461,36696,5001,366
2022-04-011,3591,3691,3351,36674,4001,366
2022-03-311,3601,3771,3401,36980,0001,369
2022-03-301,3331,3831,3291,374170,8001,374
2022-03-291,3421,3511,3121,318103,5001,318
2022-03-281,3451,3511,3271,34482,3001,344
2022-03-251,3901,4101,3241,338276,1001,338
2022-03-241,2841,3831,2821,380190,2001,380
2022-03-231,3041,3251,2911,314127,0001,314
2022-03-221,3031,3071,2781,286103,0001,286
2022-03-181,2591,3041,2571,297163,0001,297
2022-03-171,2151,2601,2071,259150,4001,259
2022-03-161,2231,2351,1961,197120,8001,197
2022-03-151,1881,2111,1881,19999,1001,199
2022-03-141,2141,2241,1941,19495,2001,194
2022-03-111,2301,2311,1831,205177,6001,205
2022-03-101,2001,2531,1961,253240,5001,253
2022-03-091,1891,2171,1601,177220,3001,177
2022-03-081,2511,2511,1791,183383,0001,183
2022-03-071,2991,3131,2381,281597,9001,281
2022-03-041,2621,3801,2431,3282,125,3001,328
2022-03-031,1761,1931,1361,142162,1001,142
2022-03-021,0931,1551,0871,153143,6001,153
2022-03-011,0931,1291,0881,12389,6001,123
2022-02-281,0751,0941,0591,09290,2001,092
2022-02-251,0101,0781,0071,077111,6001,077
2022-02-241,0451,045983990156,600990
2022-02-221,0661,0771,0471,05449,9001,054
2022-02-211,0851,0851,0611,07955,9001,079
2022-02-181,0891,1041,0711,10337,3001,103
2022-02-171,1141,1141,0971,09835,1001,098
2022-02-161,1201,1251,1071,11438,5001,114
2022-02-151,1021,1241,0961,10151,8001,101
2022-02-141,1071,1161,1031,10738,8001,107
2022-02-101,1311,1451,1271,14032,0001,140
2022-02-091,1221,1381,1141,12629,7001,126
2022-02-081,1151,1261,1081,11028,5001,110
2022-02-071,1351,1401,1101,12637,2001,126
2022-02-041,1151,1351,1061,13539,4001,135
2022-02-031,1181,1241,1051,12037,2001,120
2022-02-021,1091,1271,0951,12750,7001,127
2022-02-011,1001,1201,0851,08958,5001,089
2022-01-311,0471,0901,0471,082105,5001,082
2022-01-281,0681,0691,0251,04795,4001,047
2022-01-271,1231,1231,0411,047127,6001,047
2022-01-261,1001,1281,0961,12171,9001,121
2022-01-251,1401,1411,0811,087119,4001,087
2022-01-241,1121,1451,1121,13555,3001,135
2022-01-211,1171,1301,1001,12992,2001,129
2022-01-201,1201,1411,1121,13977,6001,139
2022-01-191,1681,1741,1191,125109,7001,125
2022-01-181,2191,2231,1801,18479,9001,184
2022-01-171,2221,2461,2131,21378,0001,213
2022-01-141,2021,2281,1911,223100,9001,223
2022-01-131,2201,2311,2161,22073,1001,220
2022-01-121,1851,2291,1851,218119,7001,218
2022-01-111,1831,1911,1631,177102,3001,177
2022-01-071,1901,2061,1591,177163,4001,177
2022-01-061,1231,1531,1211,13064,9001,130
2022-01-051,1791,1791,1391,141103,0001,141
2022-01-041,2001,2011,1701,18783,5001,187

分割・併合履歴 : [2014-01-29]1株→100株 [2002-01-28]1株→10株