1. HOME >
  2. 株価時系列 >
  3. 6778 >
  4. 2019年

6778 (株)アルチザネットワークス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2161,2441,1931,243165,3001,243
2019-12-271,2071,2171,2001,212138,7001,212
2019-12-261,1881,2111,1851,205228,2001,205
2019-12-251,1821,2171,1581,191275,3001,191
2019-12-241,1311,1921,1311,181285,7001,181
2019-12-231,1431,1661,1271,130172,3001,130
2019-12-201,1521,1731,1381,154233,9001,154
2019-12-191,1211,1601,1211,158221,0001,158
2019-12-181,1461,1631,1161,133260,0001,133
2019-12-171,0921,1721,0921,156504,5001,156
2019-12-161,1011,1401,0711,106940,7001,106
2019-12-131,2451,2901,2301,281544,2001,281
2019-12-121,2531,2681,2271,232293,0001,232
2019-12-111,2831,2951,2461,252406,8001,252
2019-12-101,2811,2851,2261,265593,7001,265
2019-12-091,3521,3621,2451,2631,120,9001,263
2019-12-061,3531,4401,3431,3651,287,2001,365
2019-12-051,5691,5731,5251,553296,5001,553
2019-12-041,5671,5671,5311,554230,2001,554
2019-12-031,6021,6171,5651,580353,3001,580
2019-12-021,6241,6781,6111,623295,8001,623
2019-11-291,6141,6381,5871,603202,3001,603
2019-11-281,6571,6641,6161,618302,2001,618
2019-11-271,6321,6711,6241,662418,0001,662
2019-11-261,6051,6561,6051,614244,8001,614
2019-11-251,6001,6151,5731,592143,0001,592
2019-11-221,5721,5991,5391,593183,3001,593
2019-11-211,5801,5871,5091,550306,4001,550
2019-11-201,6201,6491,5821,587229,1001,587
2019-11-191,6191,6621,5861,624389,5001,624
2019-11-181,5041,6651,5041,632824,4001,632
2019-11-151,5001,5181,4901,491124,7001,491
2019-11-141,5351,5521,5001,516185,4001,516
2019-11-131,5331,5541,5261,549131,7001,549
2019-11-121,5551,5871,5451,550159,8001,550
2019-11-111,5291,5641,5111,560206,7001,560
2019-11-081,5341,5391,5151,530134,6001,530
2019-11-071,4821,5451,4811,537162,3001,537
2019-11-061,5201,5201,4851,498168,0001,498
2019-11-051,5501,5681,5111,520188,3001,520
2019-11-011,5001,5541,4821,516225,3001,516
2019-10-311,5651,5741,5141,516237,5001,516
2019-10-301,6021,6131,5351,553303,9001,553
2019-10-291,6081,6281,5711,606347,9001,606
2019-10-281,5761,6381,5581,608651,1001,608
2019-10-251,5761,5791,5031,553461,6001,553
2019-10-241,5621,5831,5491,568559,2001,568
2019-10-231,4641,5251,4231,522457,6001,522
2019-10-211,3851,4531,3721,437270,9001,437
2019-10-181,4571,4681,3811,385410,1001,385
2019-10-171,3741,4701,3481,456471,2001,456
2019-10-161,4531,4611,3581,369579,5001,369
2019-10-151,4981,5001,4041,433622,1001,433
2019-10-111,5431,5531,4651,513521,1001,513
2019-10-101,5091,5931,5021,555468,2001,555
2019-10-091,5391,6041,4811,509752,6001,509
2019-10-081,5201,5531,5011,546363,0001,546
2019-10-071,5051,5641,4571,5301,017,7001,530
2019-10-041,4131,5631,4101,5261,359,2001,526
2019-10-031,3181,4131,3121,391466,7001,391
2019-10-021,3091,3581,3021,341374,9001,341
2019-10-011,2821,3401,2661,308301,5001,308
2019-09-301,2531,2971,2341,295210,5001,295
2019-09-271,2851,2881,2261,263218,0001,263
2019-09-261,2771,3101,2581,269395,8001,269
2019-09-251,2091,2751,1951,272334,0001,272
2019-09-241,2001,2871,1991,221510,1001,221
2019-09-201,1691,1941,1611,184163,7001,184
2019-09-191,1281,1961,1281,176281,4001,176
2019-09-181,1491,1491,1161,124131,7001,124
2019-09-171,1201,1741,1201,148219,7001,148
2019-09-131,1131,1401,0961,118213,5001,118
2019-09-121,1671,1801,1061,128402,9001,128
2019-09-111,1561,1801,1361,180345,8001,180
2019-09-101,1841,2071,1281,135798,7001,135
2019-09-091,1431,2291,1281,1901,980,2001,190
2019-09-061,1081,1081,1081,10834,7001,108
2019-09-05974975946958138,700958
2019-09-04944987931967148,600967
2019-09-0395495492993751,400937
2019-09-02896955896944113,400944
2019-08-3087089686689694,900896
2019-08-2986088385085054,300850
2019-08-2888188285485988,900859
2019-08-2792593988988988,100889
2019-08-2694094491391383,300913
2019-08-2395596694594852,500948
2019-08-2297699095395369,700953
2019-08-2196796795496732,800967
2019-08-2095797395396935,900969
2019-08-1996996994695340,100953
2019-08-1696396995895926,900959
2019-08-1595896994896564,700965
2019-08-149801,01297097861,300978
2019-08-1397398195497029,100970
2019-08-091,0051,00598398458,100984
2019-08-089911,0079801,00167,1001,001
2019-08-071,0051,025985985124,900985
2019-08-069501,0199381,018114,7001,018
2019-08-051,0291,035957986207,500986
2019-08-021,0471,0621,0411,043119,0001,043
2019-08-011,0411,0801,0411,075147,9001,075
2019-07-319961,0569951,051176,8001,051
2019-07-301,0121,0199961,00057,7001,000
2019-07-291,0251,0251,0071,00955,4001,009
2019-07-261,0251,0391,0051,022111,6001,022
2019-07-259741,0359741,029218,8001,029
2019-07-2498398397097350,300973
2019-07-2396998595797865,200978
2019-07-2296596595596021,400960
2019-07-1995496894896447,100964
2019-07-1895195894794854,000948
2019-07-1797197295796042,200960
2019-07-1695196595096539,000965
2019-07-1296996994395072,400950
2019-07-1197897896496960,900969
2019-07-1096197195396865,700968
2019-07-0994496094096095,800960
2019-07-08971972948949105,200949
2019-07-0597897896397081,600970
2019-07-04975981962976106,100976
2019-07-03993995960963183,800963
2019-07-021,0011,0039821,003109,2001,003
2019-07-011,0111,026995997112,200997
2019-06-281,0091,0129951,00248,7001,002
2019-06-271,0211,0219981,00393,7001,003
2019-06-269991,0109731,00789,2001,007
2019-06-259861,021980997191,400997
2019-06-2497298896398297,400982
2019-06-21997997962972155,500972
2019-06-201,0021,003965991197,100991
2019-06-191,0121,031991999172,200999
2019-06-181,0351,036983984234,700984
2019-06-171,0771,0821,0261,045187,9001,045
2019-06-141,0431,0871,0311,081262,4001,081
2019-06-131,1161,1161,0281,054359,9001,054
2019-06-121,1701,1721,1291,130221,1001,130
2019-06-111,1611,1751,1401,169236,6001,169
2019-06-101,1881,2161,1711,174426,6001,174
2019-06-071,1381,1821,1111,173696,0001,173
2019-06-061,1381,1941,1151,1381,931,3001,138
2019-06-051,1101,1131,0351,048562,3001,048
2019-06-049971,0769641,069393,0001,069
2019-06-031,0181,018963969243,100969
2019-05-319601,0239521,010176,1001,010
2019-05-3097698094796382,500963
2019-05-299951,00897798087,600980
2019-05-281,0251,0319941,00693,3001,006
2019-05-271,0151,0351,0041,02583,5001,025
2019-05-249891,0239801,005118,9001,005
2019-05-239741,0369661,003176,9001,003
2019-05-2295498395098162,000981
2019-05-2196796793094049,500940
2019-05-2096998395496334,800963
2019-05-1795698095396262,900962
2019-05-1697998094294757,000947
2019-05-1598598996297754,400977
2019-05-1495098494198084,400980
2019-05-131,0091,009967981126,600981
2019-05-109931,0279861,02098,7001,020
2019-05-091,0131,031992992105,200992
2019-05-081,0481,0541,0161,020105,7001,020
2019-05-071,0541,0821,0511,06575,8001,065
2019-04-261,0981,0981,0441,061182,4001,061
2019-04-251,1211,1211,1021,11378,8001,113
2019-04-241,1251,1431,1071,114166,7001,114
2019-04-231,1121,1301,1071,11890,7001,118
2019-04-221,1401,1551,1161,117168,3001,117
2019-04-191,1701,1891,1271,148136,6001,148
2019-04-181,2171,2251,1571,169170,8001,169
2019-04-171,2521,2521,2101,211167,4001,211
2019-04-161,2421,2641,2311,24572,9001,245
2019-04-151,3061,3061,2431,254127,0001,254
2019-04-121,2431,2611,2091,260166,5001,260
2019-04-111,2691,2741,2421,248115,8001,248
2019-04-101,2901,2971,2521,267156,1001,267
2019-04-091,3441,3441,2631,297312,5001,297
2019-04-081,3311,3531,2871,337178,5001,337
2019-04-051,3641,3791,3011,325331,0001,325
2019-04-041,3211,3741,3111,371396,9001,371
2019-04-031,2851,3291,2751,305284,0001,305
2019-04-021,2651,2941,2511,273197,3001,273
2019-04-011,2211,2811,2211,259271,3001,259
2019-03-291,2571,2721,2021,214190,2001,214
2019-03-281,2031,2391,1921,233200,5001,233
2019-03-271,1371,2161,1371,198233,0001,198
2019-03-261,1641,1961,1431,144120,2001,144
2019-03-251,1421,1631,1331,159109,7001,159
2019-03-221,1711,1821,1571,180120,9001,180
2019-03-201,1821,1821,1411,168152,9001,168
2019-03-191,1881,1921,1551,181230,0001,181
2019-03-181,2631,2661,1911,201255,5001,201
2019-03-151,2541,2831,2391,254238,7001,254
2019-03-141,2901,2901,2221,242253,0001,242
2019-03-131,3001,3261,2511,271378,7001,271
2019-03-121,2911,3451,2551,312806,0001,312
2019-03-111,2301,3011,2101,2861,196,4001,286
2019-03-081,0211,2281,0121,2041,629,3001,204
2019-03-071,1181,1191,0581,059337,1001,059
2019-03-061,1661,1691,1111,131271,2001,131
2019-03-051,1251,1621,1161,158254,2001,158
2019-03-041,1051,1521,1001,146310,6001,146
2019-03-011,0711,1031,0611,097139,3001,097
2019-02-281,0681,1091,0681,071177,1001,071
2019-02-271,0891,0961,0421,072239,1001,072
2019-02-261,0901,1671,0701,095502,6001,095
2019-02-251,0781,0941,0581,083162,6001,083
2019-02-221,0341,0621,0251,05896,6001,058
2019-02-211,0601,0661,0331,039104,1001,039
2019-02-201,0761,0921,0481,061145,8001,061
2019-02-191,0511,0901,0511,078196,4001,078
2019-02-181,0911,0911,0411,061152,6001,061
2019-02-151,0501,0941,0331,061218,8001,061
2019-02-141,0511,1071,0411,056360,0001,056
2019-02-131,0461,0631,0201,033147,4001,033
2019-02-121,0051,0591,0051,036296,0001,036
2019-02-089741,001973994101,800994
2019-02-071,0151,0159731,000189,2001,000
2019-02-061,0171,0371,0031,015146,5001,015
2019-02-051,0111,0401,0021,025167,2001,025
2019-02-041,0601,0641,0081,018252,7001,018
2019-02-011,0281,0701,0011,033477,8001,033
2019-01-319601,0319441,005589,9001,005
2019-01-30921984921930304,400930
2019-01-2991493490793245,200932
2019-01-2890294288593094,100930
2019-01-2590490489290051,000900
2019-01-24901920891899101,500899
2019-01-23872915863904179,200904
2019-01-2286186383985734,100857
2019-01-2189089084886150,700861
2019-01-1887188486187147,500871
2019-01-1785286783186648,600866
2019-01-1686086983884839,300848
2019-01-1585088484484890,500848
2019-01-1185486284085751,700857
2019-01-1086486683884375,100843
2019-01-09855900855867156,400867
2019-01-0885688485385694,500856
2019-01-07861886850878121,400878
2019-01-04786855775838127,900838

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