6778 (株)アルチザネットワークスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	675	684	675	681	16,800	681
2023-12-28	660	675	657	675	33,700	675
2023-12-27	653	660	649	660	76,900	660
2023-12-26	655	662	648	653	74,900	653
2023-12-25	677	677	649	655	76,300	655
2023-12-22	682	685	672	672	39,700	672
2023-12-21	681	691	679	688	48,900	688
2023-12-20	675	687	675	681	33,800	681
2023-12-19	677	682	675	675	22,600	675
2023-12-18	687	688	676	681	35,000	681
2023-12-15	690	693	685	690	26,900	690
2023-12-14	698	698	687	687	27,200	687
2023-12-13	696	704	693	698	36,800	698
2023-12-12	712	712	693	700	44,500	700
2023-12-11	698	715	698	708	88,000	708
2023-12-08	716	729	707	718	72,300	718
2023-12-07	722	740	710	730	74,800	730
2023-12-06	720	720	714	718	18,500	718
2023-12-05	715	720	711	711	14,200	711
2023-12-04	718	722	714	715	16,800	715
2023-12-01	718	722	715	718	13,500	718
2023-11-30	714	723	713	723	31,100	723
2023-11-29	716	718	710	714	11,100	714
2023-11-28	717	717	709	715	17,400	715
2023-11-27	716	719	710	715	17,100	715
2023-11-24	710	717	709	713	17,500	713
2023-11-22	698	709	698	709	33,800	709
2023-11-21	700	711	700	706	21,700	706
2023-11-20	706	718	706	710	15,200	710
2023-11-17	711	715	708	714	11,600	714
2023-11-16	715	725	713	714	47,800	714
2023-11-15	717	729	710	718	66,500	718
2023-11-14	722	726	713	717	14,500	717
2023-11-13	723	724	712	720	16,200	720
2023-11-10	729	729	714	720	7,700	720
2023-11-09	720	730	720	730	12,400	730
2023-11-08	732	732	714	720	32,200	720
2023-11-07	724	731	711	726	25,300	726
2023-11-06	700	726	700	723	76,800	723
2023-11-02	686	699	686	696	30,200	696
2023-11-01	691	691	683	684	12,100	684
2023-10-31	670	686	668	681	26,400	681
2023-10-30	675	679	668	672	10,700	672
2023-10-27	667	679	667	679	13,800	679
2023-10-26	677	677	670	671	15,900	671
2023-10-25	679	687	677	678	19,600	678
2023-10-24	671	680	664	677	35,200	677
2023-10-23	693	693	674	679	36,000	679
2023-10-20	687	694	684	693	10,900	693
2023-10-19	691	696	689	692	13,700	692
2023-10-18	686	702	686	702	28,200	702
2023-10-17	684	696	680	687	35,100	687
2023-10-16	692	692	676	678	62,300	678
2023-10-13	705	705	694	694	27,500	694
2023-10-12	702	711	702	709	12,600	709
2023-10-11	712	712	703	707	14,100	707
2023-10-10	702	712	697	712	34,200	712
2023-10-06	695	705	688	693	58,200	693
2023-10-05	692	710	692	710	35,200	710
2023-10-04	700	703	691	692	77,800	692
2023-10-03	719	723	706	706	52,600	706
2023-10-02	716	726	716	720	30,200	720
2023-09-29	731	731	715	715	54,100	715
2023-09-28	729	739	727	731	35,600	731
2023-09-27	735	735	723	729	35,100	729
2023-09-26	736	737	730	730	44,900	730
2023-09-25	721	740	721	733	53,500	733
2023-09-22	722	730	713	721	52,800	721
2023-09-21	744	744	715	722	138,600	722
2023-09-20	745	757	738	738	54,300	738
2023-09-19	765	779	742	748	117,100	748
2023-09-15	778	778	759	765	134,700	765
2023-09-14	790	790	721	777	427,000	777
2023-09-13	872	875	868	869	35,300	869
2023-09-12	854	872	854	872	52,700	872
2023-09-11	873	873	849	853	116,800	853
2023-09-08	883	889	860	869	124,300	869
2023-09-07	897	898	889	889	36,000	889
2023-09-06	891	903	891	897	35,900	897
2023-09-05	891	899	880	896	66,300	896
2023-09-04	895	895	886	891	28,700	891
2023-09-01	890	897	885	891	30,000	891
2023-08-31	900	900	895	898	10,900	898
2023-08-30	900	903	895	899	29,800	899
2023-08-29	898	901	895	899	11,900	899
2023-08-28	893	901	893	898	19,300	898
2023-08-25	885	894	883	891	13,800	891
2023-08-24	891	894	889	894	11,800	894
2023-08-23	878	890	877	889	23,200	889
2023-08-22	881	885	877	877	18,900	877
2023-08-21	872	882	872	881	14,500	881
2023-08-18	881	885	873	875	27,100	875
2023-08-17	888	888	871	881	47,300	881
2023-08-16	901	901	886	890	34,100	890
2023-08-15	914	914	898	903	42,300	903
2023-08-14	925	925	908	910	31,800	910
2023-08-10	914	926	913	926	27,000	926
2023-08-09	911	921	911	920	22,000	920
2023-08-08	920	920	911	914	16,200	914
2023-08-07	915	920	905	920	28,500	920
2023-08-04	918	920	912	918	25,300	918
2023-08-03	931	931	917	919	45,900	919
2023-08-02	943	946	936	937	39,700	937
2023-08-01	943	952	942	943	34,000	943
2023-07-31	940	949	935	943	43,500	943
2023-07-28	931	940	924	936	125,000	936
2023-07-27	972	974	964	970	138,200	970
2023-07-26	971	977	966	973	54,000	973
2023-07-25	966	974	964	971	62,200	971
2023-07-24	960	967	960	961	56,000	961
2023-07-21	964	964	953	959	69,300	959
2023-07-20	962	968	957	966	43,100	966
2023-07-19	962	967	958	962	67,000	962
2023-07-18	954	962	954	961	22,800	961
2023-07-14	956	957	946	954	39,700	954
2023-07-13	956	961	953	955	40,400	955
2023-07-12	964	965	955	958	45,700	958
2023-07-11	978	979	965	968	49,900	968
2023-07-10	980	984	972	974	52,500	974
2023-07-07	972	981	965	980	42,700	980
2023-07-06	978	978	968	969	32,100	969
2023-07-05	966	978	965	978	45,000	978
2023-07-04	967	969	959	966	35,500	966
2023-07-03	974	986	964	969	69,500	969
2023-06-30	943	963	941	963	40,900	963
2023-06-29	942	951	942	942	27,900	942
2023-06-28	941	941	932	939	17,000	939
2023-06-27	936	936	928	933	26,100	933
2023-06-26	936	942	934	935	16,300	935
2023-06-23	948	948	932	934	60,900	934
2023-06-22	948	950	942	943	33,100	943
2023-06-21	940	949	938	949	38,900	949
2023-06-20	944	945	936	939	49,600	939
2023-06-19	953	953	940	944	38,800	944
2023-06-16	942	959	940	953	68,600	953
2023-06-15	945	954	937	937	49,900	937
2023-06-14	948	961	937	937	51,800	937
2023-06-13	939	962	939	945	85,200	945
2023-06-12	918	944	917	930	94,700	930
2023-06-09	910	924	908	914	275,500	914
2023-06-08	961	973	951	962	82,100	962
2023-06-07	975	979	967	968	35,300	968
2023-06-06	966	982	962	977	42,500	977
2023-06-05	969	976	962	967	63,800	967
2023-06-02	947	954	943	954	41,100	954
2023-06-01	946	954	946	950	8,500	950
2023-05-31	955	970	945	949	19,100	949
2023-05-30	964	968	956	960	13,900	960
2023-05-29	961	971	961	964	13,800	964
2023-05-26	970	974	961	961	16,100	961
2023-05-25	978	978	966	970	12,700	970
2023-05-24	953	978	953	977	38,300	977
2023-05-23	963	966	953	953	23,600	953
2023-05-22	940	964	940	962	36,400	962
2023-05-19	949	949	936	940	29,400	940
2023-05-18	946	950	944	947	25,800	947
2023-05-17	943	950	940	942	16,200	942
2023-05-16	945	954	945	945	21,200	945
2023-05-15	941	953	936	953	26,500	953
2023-05-12	945	945	939	940	14,800	940
2023-05-11	954	954	938	945	33,300	945
2023-05-10	956	956	948	950	12,400	950
2023-05-09	946	959	946	955	17,700	955
2023-05-08	947	951	940	946	19,600	946
2023-05-02	940	945	932	945	23,400	945
2023-05-01	941	947	940	940	15,600	940
2023-04-28	943	945	936	939	22,000	939
2023-04-27	943	943	933	942	17,800	942
2023-04-26	950	955	942	945	24,500	945
2023-04-25	955	961	950	950	20,200	950
2023-04-24	973	973	955	956	25,400	956
2023-04-21	967	973	954	973	19,700	973
2023-04-20	966	973	961	967	21,600	967
2023-04-19	980	980	965	966	32,600	966
2023-04-18	978	984	972	982	21,800	982
2023-04-17	980	985	972	985	12,900	985
2023-04-14	972	984	971	980	23,400	980
2023-04-13	990	990	971	976	33,400	976
2023-04-12	1,004	1,006	994	994	19,100	994
2023-04-11	1,007	1,015	1,002	1,004	19,000	1,004
2023-04-10	1,029	1,029	1,005	1,010	21,000	1,010
2023-04-07	1,014	1,026	1,014	1,022	37,000	1,022
2023-04-06	1,003	1,012	997	1,012	29,100	1,012
2023-04-05	1,002	1,007	997	997	28,300	997
2023-04-04	1,001	1,003	997	1,002	21,400	1,002
2023-04-03	997	1,006	997	1,001	29,600	1,001
2023-03-31	999	1,004	995	996	29,600	996
2023-03-30	992	998	991	993	21,600	993
2023-03-29	981	994	981	992	15,000	992
2023-03-28	992	995	977	981	24,300	981
2023-03-27	984	993	978	992	15,800	992
2023-03-24	977	979	967	976	15,800	976
2023-03-23	955	977	955	973	20,000	973
2023-03-22	958	965	952	964	18,400	964
2023-03-20	958	969	948	952	32,600	952
2023-03-17	960	965	956	957	23,000	957
2023-03-16	954	964	933	953	28,200	953
2023-03-15	960	972	959	965	15,200	965
2023-03-14	965	965	947	950	47,000	950
2023-03-13	970	979	947	976	52,300	976
2023-03-10	998	1,010	973	975	163,900	975
2023-03-09	1,006	1,012	990	994	95,900	994
2023-03-08	978	1,003	976	1,001	84,400	1,001
2023-03-07	977	985	976	984	41,400	984
2023-03-06	966	981	966	977	65,600	977
2023-03-03	968	972	960	968	23,000	968
2023-03-02	976	980	963	967	31,200	967
2023-03-01	965	972	962	971	13,300	971
2023-02-28	967	974	967	968	14,300	968
2023-02-27	970	974	967	971	10,200	971
2023-02-24	965	972	962	970	14,000	970
2023-02-22	953	965	952	965	16,100	965
2023-02-21	967	971	964	964	19,700	964
2023-02-20	965	972	960	967	18,600	967
2023-02-17	941	965	938	965	24,400	965
2023-02-16	940	963	940	951	13,700	951
2023-02-15	946	946	931	939	16,300	939
2023-02-14	955	956	944	944	6,700	944
2023-02-13	961	961	941	948	12,500	948
2023-02-10	965	966	954	957	18,200	957
2023-02-09	953	964	953	962	10,300	962
2023-02-08	962	967	957	964	12,400	964
2023-02-07	962	962	958	962	4,700	962
2023-02-06	948	964	948	961	18,000	961
2023-02-03	945	948	941	948	11,000	948
2023-02-02	946	956	942	942	22,700	942
2023-02-01	956	962	952	957	8,700	957
2023-01-31	940	959	940	951	15,600	951
2023-01-30	965	968	950	950	11,100	950
2023-01-27	972	973	964	965	9,800	965
2023-01-26	971	975	967	967	11,500	967
2023-01-25	961	977	958	976	12,500	976
2023-01-24	975	975	966	969	10,900	969
2023-01-23	964	969	956	969	13,800	969
2023-01-20	955	964	950	954	14,100	954
2023-01-19	960	963	953	962	10,400	962
2023-01-18	962	975	962	963	20,300	963
2023-01-17	953	965	945	962	8,500	962
2023-01-16	950	958	945	953	13,800	953
2023-01-13	957	967	953	955	20,500	955
2023-01-12	964	964	955	957	14,200	957
2023-01-11	947	963	947	958	23,200	958
2023-01-10	932	944	932	942	9,800	942
2023-01-06	923	930	917	926	15,500	926
2023-01-05	920	920	911	919	23,600	919
2023-01-04	941	941	912	913	34,200	913

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6778 (株)アルチザネットワークス の時系列データ [2023年度]

6778 (株)アルチザネットワークスの時系列データ [2023年度]