1. HOME >
  2. 株価時系列 >
  3. 6778 >
  4. 2020年

6778 (株)アルチザネットワークス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6811,7241,6811,698119,9001,698
2020-12-291,6531,7151,6531,695116,5001,695
2020-12-281,6901,7061,6551,657124,2001,657
2020-12-251,7171,7221,6841,700122,6001,700
2020-12-241,7121,7251,6741,717189,1001,717
2020-12-231,6391,7041,6391,693245,8001,693
2020-12-221,6281,6661,6071,611153,2001,611
2020-12-211,6201,6701,6201,649143,8001,649
2020-12-181,6261,6521,6051,614152,5001,614
2020-12-171,6181,6271,6011,619109,2001,619
2020-12-161,5731,6071,5601,598108,2001,598
2020-12-151,5771,5981,5611,571119,9001,571
2020-12-141,5601,5791,5401,567111,6001,567
2020-12-111,5451,5691,5421,560129,3001,560
2020-12-101,5761,5881,5371,552193,7001,552
2020-12-091,6231,6391,5861,591161,6001,591
2020-12-081,5901,6341,5901,623196,6001,623
2020-12-071,6861,6861,5801,588393,8001,588
2020-12-041,6841,7401,6261,681699,9001,681
2020-12-031,7841,7841,7351,743348,2001,743
2020-12-021,7731,7851,7351,785228,1001,785
2020-12-011,7811,8031,7481,760268,9001,760
2020-11-301,7871,8141,7561,765269,7001,765
2020-11-271,7451,7601,7181,760144,7001,760
2020-11-261,7191,7531,7131,737108,0001,737
2020-11-251,7711,7801,7081,716221,5001,716
2020-11-241,7391,7831,7301,756242,4001,756
2020-11-201,6631,7181,6611,717155,2001,717
2020-11-191,7241,7361,6631,678271,9001,678
2020-11-181,7161,7501,7081,746120,9001,746
2020-11-171,7941,7951,7211,728181,2001,728
2020-11-161,7991,8151,7681,784189,0001,784
2020-11-131,7881,7881,7491,760141,6001,760
2020-11-121,7541,7821,7311,773253,0001,773
2020-11-111,7001,7641,6651,740249,1001,740
2020-11-101,7361,7491,6931,718148,0001,718
2020-11-091,7231,7851,7041,747228,5001,747
2020-11-061,7101,7411,6861,686115,7001,686
2020-11-051,7001,7191,6781,694139,1001,694
2020-11-041,6391,7101,6231,703215,4001,703
2020-11-021,6491,6491,5811,588192,3001,588
2020-10-301,7251,7671,6151,633375,4001,633
2020-10-291,6701,7121,6631,703102,0001,703
2020-10-281,7051,7431,6971,710112,8001,710
2020-10-271,6411,6991,6331,695120,2001,695
2020-10-261,6721,7171,6611,675115,2001,675
2020-10-231,7181,7301,6201,677320,0001,677
2020-10-221,7761,7901,7181,735142,8001,735
2020-10-211,7961,8401,7681,776400,0001,776
2020-10-201,7151,7661,7151,762143,8001,762
2020-10-191,7221,7331,6921,72774,6001,727
2020-10-161,7401,7401,6871,722150,8001,722
2020-10-151,7761,7761,7351,738123,9001,738
2020-10-141,7281,7721,7261,772128,7001,772
2020-10-131,7501,7591,7241,727128,7001,727
2020-10-121,7491,7731,7341,749132,9001,749
2020-10-091,7801,7881,7231,747223,5001,747
2020-10-081,8021,8201,7821,788248,7001,788
2020-10-071,7701,8091,7551,803244,8001,803
2020-10-061,7911,8051,7351,773324,6001,773
2020-10-051,7241,7651,7111,765285,7001,765
2020-10-021,6991,7391,6791,687415,2001,687
2020-09-301,6881,6971,6571,682184,1001,682
2020-09-291,6501,7631,6421,688510,6001,688
2020-09-281,6651,6651,6031,622155,5001,622
2020-09-251,6431,6581,6201,641139,9001,641
2020-09-241,6301,6581,6041,623204,1001,623
2020-09-231,6001,6751,5991,668276,8001,668
2020-09-181,6001,6221,5911,618179,9001,618
2020-09-171,6281,6311,5951,604186,2001,604
2020-09-161,6551,6681,6281,640169,8001,640
2020-09-151,6291,6651,6221,653200,9001,653
2020-09-141,5831,6641,5771,643284,8001,643
2020-09-111,5431,5801,5181,576460,2001,576
2020-09-101,6511,6571,5521,559630,0001,559
2020-09-091,6571,6581,5881,623484,3001,623
2020-09-081,6611,7101,6061,683562,8001,683
2020-09-071,7841,7911,6211,6211,024,3001,621
2020-09-041,9282,0181,7851,8081,618,1001,808
2020-09-032,0162,0311,9532,018778,3002,018
2020-09-021,9541,9971,9181,985455,3001,985
2020-09-011,9061,9421,8771,942317,8001,942
2020-08-311,8621,9421,8621,906269,2001,906
2020-08-281,8891,9051,8201,837316,6001,837
2020-08-271,8921,9181,8801,883123,3001,883
2020-08-261,9101,9391,8861,900172,0001,900
2020-08-251,9261,9551,9031,910225,8001,910
2020-08-241,9011,9251,8861,923169,0001,923
2020-08-211,9461,9461,8971,910179,3001,910
2020-08-201,9121,9451,8891,931198,5001,931
2020-08-191,9501,9621,8981,931357,6001,931
2020-08-181,8681,9321,8381,925406,1001,925
2020-08-171,7921,8641,7841,854293,4001,854
2020-08-141,7701,8061,7701,790110,2001,790
2020-08-131,7911,8141,7621,773129,0001,773
2020-08-121,7621,7801,7511,77975,5001,779
2020-08-111,8101,8101,7661,77796,2001,777
2020-08-071,8021,8101,7761,80080,4001,800
2020-08-061,8401,8401,7961,81176,2001,811
2020-08-051,8001,8351,7771,835102,1001,835
2020-08-041,8051,8601,7961,813152,4001,813
2020-08-031,7861,8111,7631,78799,4001,787
2020-07-311,7801,8571,7281,758300,8001,758
2020-07-301,7871,8021,7421,751148,8001,751
2020-07-291,8701,8801,7871,809289,7001,809
2020-07-281,9071,9391,8821,901222,7001,901
2020-07-271,8381,9121,8381,896176,4001,896
2020-07-221,8671,8901,8161,876202,1001,876
2020-07-211,8471,9151,8451,863326,1001,863
2020-07-201,7831,8421,7571,842304,8001,842
2020-07-171,7551,7681,7051,740222,3001,740
2020-07-161,7851,8421,7621,777289,1001,777
2020-07-151,7601,7981,7341,740184,2001,740
2020-07-141,7101,7401,6971,727174,6001,727
2020-07-131,7451,7561,6831,733239,9001,733
2020-07-101,8001,8051,7351,745208,5001,745
2020-07-091,8371,8451,7771,796211,1001,796
2020-07-081,7681,8571,7621,844295,7001,844
2020-07-071,7801,8001,7341,781242,6001,781
2020-07-061,8111,8361,7311,762393,6001,762
2020-07-031,7611,8141,7501,788249,0001,788
2020-07-021,9051,9151,7501,768601,9001,768
2020-07-012,0102,0351,8841,900415,7001,900
2020-06-302,0362,0651,9131,970666,0001,970
2020-06-291,8402,0501,8332,0151,073,0002,015
2020-06-261,9301,9351,8251,860402,6001,860
2020-06-251,8781,9101,8601,910385,2001,910
2020-06-241,8701,9101,8411,875307,6001,875
2020-06-231,9241,9241,8591,897570,3001,897
2020-06-221,8441,9441,8411,896650,0001,896
2020-06-191,8631,9481,8631,886933,5001,886
2020-06-181,7801,9171,7411,8601,597,0001,860
2020-06-171,6601,8451,6391,7861,694,6001,786
2020-06-161,5501,6101,5251,584415,0001,584
2020-06-151,6051,6061,4741,475438,9001,475
2020-06-121,5281,6181,5151,606416,5001,606
2020-06-111,6191,6691,5881,598466,2001,598
2020-06-101,5711,6741,5701,647614,0001,647
2020-06-091,6441,6481,5431,589857,4001,589
2020-06-081,6351,7511,6101,6612,634,0001,661
2020-06-051,6051,6051,5901,605913,2001,605
2020-06-041,3281,3501,2831,305344,5001,305
2020-06-031,3621,3621,3141,327222,8001,327
2020-06-021,3631,3701,3311,350181,5001,350
2020-06-011,3381,3721,3211,367277,0001,367
2020-05-291,2901,3381,2801,320197,7001,320
2020-05-281,3631,3881,2751,298434,5001,298
2020-05-271,3161,3601,3111,351204,5001,351
2020-05-261,3331,3741,3001,316290,9001,316
2020-05-251,3051,3451,2951,318175,5001,318
2020-05-221,3201,3311,2741,290207,0001,290
2020-05-211,3031,3471,2941,322255,8001,322
2020-05-201,2691,3101,2621,310162,2001,310
2020-05-191,3021,3031,2731,279115,9001,279
2020-05-181,2721,2931,2581,281120,6001,281
2020-05-151,2881,2901,2551,285127,4001,285
2020-05-141,3101,3251,2791,279232,8001,279
2020-05-131,3291,3491,3201,34283,3001,342
2020-05-121,3471,3771,3331,359118,8001,359
2020-05-111,3331,3751,3251,352157,1001,352
2020-05-081,3491,3621,3111,332197,4001,332
2020-05-071,3061,3451,2981,345203,8001,345
2020-05-011,2701,3051,2501,299143,1001,299
2020-04-301,3061,3111,2861,288146,0001,288
2020-04-281,2601,2821,2501,27997,8001,279
2020-04-271,2391,2631,2341,26082,9001,260
2020-04-241,2151,2351,2081,23565,1001,235
2020-04-231,2201,2551,2111,22796,2001,227
2020-04-221,2121,2251,1831,199142,9001,199
2020-04-211,3101,3321,2361,238207,3001,238
2020-04-201,2631,3451,2631,311261,0001,311
2020-04-171,2781,2971,2481,263127,3001,263
2020-04-161,2501,2611,2261,258117,3001,258
2020-04-151,2741,2831,2521,255147,7001,255
2020-04-141,2321,2811,2321,270175,9001,270
2020-04-131,2331,2561,2211,231135,3001,231
2020-04-101,2401,2471,2061,231111,5001,231
2020-04-091,2751,2781,2311,247175,2001,247
2020-04-081,2011,2701,1881,270151,2001,270
2020-04-071,2341,2441,1761,214143,6001,214
2020-04-061,1051,1811,0991,165193,2001,165
2020-04-031,1791,1831,1151,124167,2001,124
2020-04-021,1781,2061,1571,158199,4001,158
2020-04-011,2301,2451,1981,202221,9001,202
2020-03-311,2771,3031,2461,260301,7001,260
2020-03-301,2131,2701,2021,270200,0001,270
2020-03-271,2981,3201,2281,243258,4001,243
2020-03-261,3061,3441,2731,283302,7001,283
2020-03-251,3471,3811,2711,379516,7001,379
2020-03-241,3281,3351,2401,270305,3001,270
2020-03-231,2851,2851,1981,280295,7001,280
2020-03-191,3731,3741,2511,263328,9001,263
2020-03-181,3561,4101,3031,313573,9001,313
2020-03-171,1531,3161,1531,309649,4001,309
2020-03-161,1541,2581,1101,183612,8001,183
2020-03-131,0361,2201,0361,101719,5001,101
2020-03-121,2991,3371,1621,185844,6001,185
2020-03-111,4101,4681,3201,327715,1001,327
2020-03-101,3261,4401,2571,4301,163,5001,430
2020-03-091,2921,3651,2311,3401,217,2001,340
2020-03-061,4941,5001,2931,3663,887,8001,366
2020-03-051,2691,2711,2151,254280,5001,254
2020-03-041,1511,2391,1341,227206,5001,227
2020-03-031,2511,2571,1571,167232,8001,167
2020-03-021,0511,2141,0511,198365,6001,198
2020-02-281,0551,1161,0411,050301,6001,050
2020-02-271,2201,2261,1361,141173,9001,141
2020-02-261,2351,2641,2021,220146,6001,220
2020-02-251,2581,2981,2151,266132,9001,266
2020-02-211,3351,3771,3291,355103,0001,355
2020-02-201,3921,3951,3461,353124,4001,353
2020-02-191,3391,3851,3391,381159,4001,381
2020-02-181,3481,3501,3111,334121,1001,334
2020-02-171,3261,3481,3141,341118,5001,341
2020-02-141,3441,3561,3311,34689,7001,346
2020-02-131,3501,3601,3371,35780,1001,357
2020-02-121,3451,3581,3201,352116,8001,352
2020-02-101,3401,3481,3091,315125,0001,315
2020-02-071,3631,3721,3331,36298,6001,362
2020-02-061,3861,3971,3521,363121,9001,363
2020-02-051,4001,4081,3571,376174,7001,376
2020-02-041,3361,3801,3361,373167,8001,373
2020-02-031,2821,3421,2601,330189,2001,330
2020-01-311,3201,3541,3081,322183,4001,322
2020-01-301,3151,3471,2641,277297,4001,277
2020-01-291,3971,3991,3361,337201,1001,337
2020-01-281,3331,4101,3301,399245,6001,399
2020-01-271,3461,3941,3401,342362,8001,342
2020-01-241,4551,4621,3751,406370,9001,406
2020-01-231,4781,4881,4211,436340,5001,436
2020-01-221,4811,4911,4651,476211,6001,476
2020-01-211,4801,5041,4341,488456,5001,488
2020-01-201,4401,4841,4191,480386,3001,480
2020-01-171,4001,4451,3831,433623,9001,433
2020-01-161,3701,3841,3561,370225,5001,370
2020-01-151,3511,3831,3331,341276,4001,341
2020-01-141,3281,3901,3271,362775,4001,362
2020-01-101,2691,3001,2671,295254,7001,295
2020-01-091,2951,3251,2611,263524,1001,263
2020-01-081,2591,2831,2011,260449,8001,260
2020-01-071,2401,2841,2401,258322,0001,258
2020-01-061,2151,2381,2081,227173,1001,227

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