1. HOME >
  2. 株価時系列 >
  3. 6778 >
  4. 2021年

6778 (株)アルチザネットワークス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1771,1921,1601,18786,1001,187
2021-12-291,1231,1871,1231,183137,4001,183
2021-12-281,1111,1211,0881,115190,4001,115
2021-12-271,1401,1401,0931,100193,7001,100
2021-12-241,1581,1681,1361,140117,3001,140
2021-12-231,1681,1741,1551,15793,5001,157
2021-12-221,1901,2071,1771,17791,2001,177
2021-12-211,2071,2211,1811,184108,7001,184
2021-12-201,2341,2541,2051,205120,3001,205
2021-12-171,2681,2741,2461,25488,4001,254
2021-12-161,3031,3091,2801,28266,2001,282
2021-12-151,2921,3031,2791,28963,5001,289
2021-12-141,3131,3201,2851,29363,2001,293
2021-12-131,3331,3421,2901,320123,4001,320
2021-12-101,3321,3341,3151,32176,2001,321
2021-12-091,3311,3481,3201,341137,5001,341
2021-12-081,3351,3511,3111,337195,1001,337
2021-12-071,2341,3111,2341,305231,6001,305
2021-12-061,2101,2561,1881,228255,8001,228
2021-12-031,1271,1991,1051,199370,7001,199
2021-12-021,1101,1401,0971,097198,2001,097
2021-12-011,1201,1331,0871,125151,8001,125
2021-11-301,1481,1801,1331,133130,6001,133
2021-11-291,2021,2071,1081,130314,5001,130
2021-11-261,2641,2721,2201,234110,0001,234
2021-11-251,2671,2751,2521,25661,1001,256
2021-11-241,2951,2971,2561,26868,6001,268
2021-11-221,2651,2961,2651,29651,5001,296
2021-11-191,2811,2931,2621,27249,4001,272
2021-11-181,3061,3131,2691,288114,3001,288
2021-11-171,3031,3311,2991,309129,0001,309
2021-11-161,2921,3021,2771,28676,4001,286
2021-11-151,2891,3001,2711,28588,6001,285
2021-11-121,2351,2691,2351,26984,7001,269
2021-11-111,2401,2451,2261,23260,1001,232
2021-11-101,2351,2561,2281,24345,7001,243
2021-11-091,2451,2511,2241,23546,8001,235
2021-11-081,2571,2581,2351,24368,3001,243
2021-11-051,2571,2691,2381,25446,3001,254
2021-11-041,2621,2721,2511,25536,0001,255
2021-11-021,2501,2761,2501,25229,1001,252
2021-11-011,2321,2591,2321,25647,8001,256
2021-10-291,2551,2571,2331,23460,4001,234
2021-10-281,2511,2651,2491,26021,5001,260
2021-10-271,2671,2671,2461,25336,6001,253
2021-10-261,2621,2751,2571,26736,6001,267
2021-10-251,2551,2681,2491,26051,3001,260
2021-10-221,2501,2881,2481,26351,2001,263
2021-10-211,2881,2881,2621,26259,8001,262
2021-10-201,3091,3201,2861,28866,3001,288
2021-10-191,3161,3161,2961,31044,6001,310
2021-10-181,2891,3191,2841,30966,6001,309
2021-10-151,2701,2941,2651,29079,3001,290
2021-10-141,2301,2641,2301,25765,5001,257
2021-10-131,2651,2651,2241,239121,7001,239
2021-10-121,2961,2961,2661,26756,8001,267
2021-10-111,3001,3031,2741,29750,8001,297
2021-10-081,3031,3141,2951,29557,6001,295
2021-10-071,2751,2971,2751,27949,5001,279
2021-10-061,2721,3111,2611,26881,1001,268
2021-10-051,2751,2861,2451,268118,8001,268
2021-10-041,3451,3501,2911,308109,2001,308
2021-10-011,3321,3451,3081,33689,3001,336
2021-09-301,3661,3811,3451,35190,6001,351
2021-09-291,3611,3781,3501,36871,1001,368
2021-09-281,3951,3951,3651,39142,0001,391
2021-09-271,4081,4281,3911,40162,8001,401
2021-09-241,3721,4071,3721,40590,0001,405
2021-09-221,3911,3981,3411,349134,6001,349
2021-09-211,3571,4031,3551,395134,2001,395
2021-09-171,4061,4271,3981,41652,3001,416
2021-09-161,4401,4491,3831,403141,7001,403
2021-09-151,4551,4621,4201,430137,2001,430
2021-09-141,4921,4961,4531,466186,4001,466
2021-09-131,4391,4801,4181,480183,5001,480
2021-09-101,4781,4781,4311,447215,6001,447
2021-09-091,3851,4691,3761,461369,7001,461
2021-09-081,3611,3881,3601,38083,8001,380
2021-09-071,3951,3951,3551,361216,2001,361
2021-09-061,3971,4051,3621,389255,4001,389
2021-09-031,2881,3871,2851,371494,5001,371
2021-09-021,3991,4031,3301,341377,1001,341
2021-09-011,4251,4261,3501,377232,4001,377
2021-08-311,3751,4151,3601,404173,6001,404
2021-08-301,3331,3531,3271,347110,6001,347
2021-08-271,3331,3331,2961,31192,2001,311
2021-08-261,2901,3171,2901,31773,4001,317
2021-08-251,2801,3021,2631,27775,4001,277
2021-08-241,2501,2701,2471,26653,0001,266
2021-08-231,2271,2451,2271,23555,6001,235
2021-08-201,2451,2591,2201,22780,8001,227
2021-08-191,2541,2751,2461,24635,3001,246
2021-08-181,2311,2681,2171,26782,1001,267
2021-08-171,3011,3081,2551,25583,1001,255
2021-08-161,3221,3221,2861,29754,0001,297
2021-08-131,3021,3171,2951,31758,9001,317
2021-08-121,2901,3191,2831,30970,9001,309
2021-08-111,2971,2971,2671,29397,3001,293
2021-08-101,2921,3051,2851,29678,0001,296
2021-08-061,3051,3121,2911,30273,5001,302
2021-08-051,3061,3241,2961,30873,9001,308
2021-08-041,3351,3361,3081,31574,6001,315
2021-08-031,3401,3671,3331,34049,7001,340
2021-08-021,3331,3491,3181,34087,2001,340
2021-07-301,3681,3761,3291,333130,2001,333
2021-07-291,3701,4041,3701,38557,2001,385
2021-07-281,3981,4091,3691,373195,8001,373
2021-07-271,3951,4091,3851,40542,4001,405
2021-07-261,3981,4131,3901,39564,9001,395
2021-07-211,3871,3941,3681,37869,4001,378
2021-07-201,3941,4071,3801,38079,8001,380
2021-07-191,4021,4111,3841,41171,2001,411
2021-07-161,3931,4241,3911,42249,5001,422
2021-07-151,4351,4351,3981,40288,4001,402
2021-07-141,4361,4421,4211,43644,1001,436
2021-07-131,4321,4541,4301,43744,9001,437
2021-07-121,4291,4361,4221,42758,4001,427
2021-07-091,3851,4231,3791,417134,6001,417
2021-07-081,4581,4631,4101,412169,5001,412
2021-07-071,4631,4861,4591,45958,4001,459
2021-07-061,4531,4751,4501,47148,8001,471
2021-07-051,4761,4791,4481,45180,2001,451
2021-07-021,4321,4711,4251,465116,3001,465
2021-07-011,4801,4801,4361,444205,8001,444
2021-06-301,5141,5161,4841,485118,5001,485
2021-06-291,5131,5251,5011,50674,6001,506
2021-06-281,5201,5281,5041,51578,7001,515
2021-06-251,5361,5411,5181,51968,0001,519
2021-06-241,5561,5601,5241,53086,4001,530
2021-06-231,5251,5511,5241,54694,1001,546
2021-06-221,5271,5341,5171,52298,3001,522
2021-06-211,5031,5151,4871,503192,9001,503
2021-06-181,5711,5771,5411,543112,6001,543
2021-06-171,5641,5711,5361,569141,4001,569
2021-06-161,5741,5871,5621,565117,8001,565
2021-06-151,5651,5891,5631,571132,2001,571
2021-06-141,5951,5951,5441,563260,2001,563
2021-06-111,6011,6211,5781,588197,9001,588
2021-06-101,6011,6181,5831,600201,4001,600
2021-06-091,6171,6311,6001,601226,1001,601
2021-06-081,6101,6231,5761,617315,1001,617
2021-06-071,6101,6151,5631,587580,1001,587
2021-06-041,7041,7041,5921,6191,492,1001,619
2021-06-031,7421,7681,6871,766394,2001,766
2021-06-021,7671,7671,7331,739168,8001,739
2021-06-011,7691,7791,7221,776151,9001,776
2021-05-311,7581,7911,7481,769130,1001,769
2021-05-281,7621,7711,7301,73895,6001,738
2021-05-271,7741,7941,7621,76254,4001,762
2021-05-261,8081,8081,7661,78494,5001,784
2021-05-251,8241,8381,8021,80891,5001,808
2021-05-241,7801,8221,7781,812108,4001,812
2021-05-211,8221,8301,7881,789112,3001,789
2021-05-201,7531,8021,7531,789118,9001,789
2021-05-191,7201,7671,7151,74786,4001,747
2021-05-181,6981,7441,6851,73991,1001,739
2021-05-171,7601,7601,6631,682182,7001,682
2021-05-141,7341,7511,7061,740109,4001,740
2021-05-131,7261,7341,6931,705137,7001,705
2021-05-121,8181,8361,7201,740196,2001,740
2021-05-111,8481,8661,8091,827121,8001,827
2021-05-101,8641,8761,8301,858144,6001,858
2021-05-071,8301,8641,8161,848103,1001,848
2021-05-061,8451,8521,8161,83084,2001,830
2021-04-301,8551,8821,8481,852100,8001,852
2021-04-281,8951,8951,8521,874142,0001,874
2021-04-271,9011,9181,8761,895100,1001,895
2021-04-261,9031,9271,8801,90591,4001,905
2021-04-231,9461,9691,8911,904144,0001,904
2021-04-221,9871,9961,9521,95392,0001,953
2021-04-211,9811,9861,9401,969139,4001,969
2021-04-201,9782,0391,9762,000159,4002,000
2021-04-191,9522,0211,9421,998239,7001,998
2021-04-162,0302,0371,9321,936287,2001,936
2021-04-152,0802,0851,9902,002271,6002,002
2021-04-142,0822,1282,0712,081165,3002,081
2021-04-132,1062,1602,0772,082282,1002,082
2021-04-122,0892,1382,0552,106254,6002,106
2021-04-092,0182,0851,9952,084289,5002,084
2021-04-082,0472,0901,9902,003559,6002,003
2021-04-072,0202,0451,9852,036279,8002,036
2021-04-061,9822,0451,9572,019279,7002,019
2021-04-052,0112,0441,9821,982376,2001,982
2021-04-021,9881,9931,9551,988136,9001,988
2021-04-011,9401,9891,9231,985179,5001,985
2021-03-311,9601,9611,8881,944284,7001,944
2021-03-301,9532,0251,9531,984299,8001,984
2021-03-291,9831,9921,9501,953292,7001,953
2021-03-261,9251,9551,9121,950175,7001,950
2021-03-251,9091,9331,8881,929100,8001,929
2021-03-241,8971,9361,8881,93594,6001,935
2021-03-231,9221,9661,9121,933149,5001,933
2021-03-221,8921,9241,8561,924128,5001,924
2021-03-191,8781,9101,8601,895181,7001,895
2021-03-181,9641,9721,8751,909329,6001,909
2021-03-171,9811,9931,9411,960193,3001,960
2021-03-161,9781,9981,9511,981247,9001,981
2021-03-151,9492,0201,9201,990302,6001,990
2021-03-121,9801,9921,9551,975209,3001,975
2021-03-112,0012,0491,9261,987629,5001,987
2021-03-101,9752,0001,9451,997689,5001,997
2021-03-091,9101,9741,8601,969645,1001,969
2021-03-081,8121,9501,8121,9311,079,2001,931
2021-03-051,7101,8481,6611,8481,792,4001,848
2021-03-041,6701,6701,5901,630332,6001,630
2021-03-031,7701,7881,6751,696353,3001,696
2021-03-021,8551,8551,7311,772710,1001,772
2021-03-011,7051,7261,6911,71795,8001,717
2021-02-261,7001,7171,6651,697137,5001,697
2021-02-251,7711,7821,7341,73582,9001,735
2021-02-241,8011,8041,7471,749106,6001,749
2021-02-221,8151,8521,8151,81896,6001,818
2021-02-191,8111,8381,7831,80586,7001,805
2021-02-181,8601,8981,8251,830165,1001,830
2021-02-171,8071,8821,8001,868230,8001,868
2021-02-161,8251,8701,7941,803192,0001,803
2021-02-151,7801,8091,7651,806128,1001,806
2021-02-121,7721,7841,7561,78155,0001,781
2021-02-101,7851,7941,7711,77143,7001,771
2021-02-091,7601,7841,7471,78367,1001,783
2021-02-081,7801,7851,7551,75753,1001,757
2021-02-051,7621,7931,7471,77070,8001,770
2021-02-041,7711,7861,7471,76065,8001,760
2021-02-031,8001,8101,7691,77171,0001,771
2021-02-021,7391,7981,7181,787134,9001,787
2021-02-011,7581,7581,7051,714145,7001,714
2021-01-291,7821,8301,7581,767140,7001,767
2021-01-281,7601,8341,7451,799141,4001,799
2021-01-271,7881,8101,7761,80083,4001,800
2021-01-261,7971,8121,7741,77896,3001,778
2021-01-251,7841,8201,7741,797149,2001,797
2021-01-221,7611,7891,7511,76688,6001,766
2021-01-211,7651,7731,7341,770115,8001,770
2021-01-201,7691,7961,7411,745185,6001,745
2021-01-191,7261,7901,7261,769240,0001,769
2021-01-181,7081,7371,6831,726122,5001,726
2021-01-151,6761,7201,6711,719134,4001,719
2021-01-141,6701,7031,6631,681149,9001,681
2021-01-131,6381,6701,6261,66884,2001,668
2021-01-121,6501,6581,6251,63892,4001,638
2021-01-081,6311,6521,6101,642152,6001,642
2021-01-071,6191,6371,6061,631112,6001,631
2021-01-061,6351,6561,6101,613104,7001,613
2021-01-051,6511,6661,6321,633111,4001,633
2021-01-041,6891,6951,6511,667104,8001,667

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