9972 アルテック(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 215 | 218 | 199 | 204 | 128,200 | 204 |
| 2025-04-03 | 225 | 225 | 217 | 221 | 25,500 | 221 |
| 2025-04-02 | 226 | 227 | 224 | 227 | 9,500 | 227 |
| 2025-04-01 | 237 | 237 | 226 | 226 | 16,300 | 226 |
| 2025-03-31 | 239 | 239 | 232 | 237 | 21,600 | 237 |
| 2025-03-28 | 248 | 248 | 240 | 240 | 15,700 | 240 |
| 2025-03-27 | 251 | 251 | 246 | 246 | 5,100 | 246 |
| 2025-03-26 | 248 | 251 | 243 | 251 | 39,900 | 251 |
| 2025-03-25 | 253 | 261 | 246 | 249 | 34,200 | 249 |
| 2025-03-24 | 253 | 253 | 246 | 246 | 22,100 | 246 |
| 2025-03-21 | 262 | 262 | 249 | 250 | 40,000 | 250 |
| 2025-03-19 | 245 | 269 | 245 | 259 | 166,800 | 259 |
| 2025-03-18 | 255 | 255 | 241 | 245 | 60,400 | 245 |
| 2025-03-17 | 250 | 259 | 250 | 253 | 49,600 | 253 |
| 2025-03-14 | 255 | 259 | 249 | 250 | 70,200 | 250 |
| 2025-03-13 | 270 | 275 | 258 | 258 | 177,100 | 258 |
| 2025-03-12 | 249 | 264 | 248 | 264 | 466,200 | 264 |
| 2025-03-11 | 225 | 290 | 225 | 264 | 2,791,500 | 264 |
| 2025-03-10 | 220 | 231 | 219 | 228 | 77,000 | 228 |
| 2025-03-07 | 216 | 223 | 214 | 220 | 46,500 | 220 |
| 2025-03-06 | 214 | 217 | 213 | 216 | 30,300 | 216 |
| 2025-03-05 | 212 | 218 | 209 | 217 | 41,100 | 217 |
| 2025-03-04 | 212 | 212 | 209 | 209 | 17,300 | 209 |
| 2025-03-03 | 206 | 212 | 206 | 212 | 33,600 | 212 |
| 2025-02-28 | 206 | 209 | 205 | 206 | 41,900 | 206 |
| 2025-02-27 | 204 | 210 | 204 | 208 | 67,700 | 208 |
| 2025-02-26 | 203 | 204 | 202 | 203 | 5,600 | 203 |
| 2025-02-25 | 203 | 205 | 201 | 203 | 22,600 | 203 |
| 2025-02-21 | 200 | 203 | 199 | 203 | 20,700 | 203 |
| 2025-02-20 | 201 | 202 | 199 | 199 | 15,900 | 199 |
| 2025-02-19 | 202 | 203 | 201 | 201 | 11,500 | 201 |
| 2025-02-18 | 200 | 203 | 200 | 201 | 6,400 | 201 |
| 2025-02-17 | 203 | 204 | 200 | 200 | 23,100 | 200 |
| 2025-02-14 | 202 | 202 | 199 | 202 | 11,100 | 202 |
| 2025-02-13 | 200 | 204 | 199 | 202 | 42,100 | 202 |
| 2025-02-12 | 199 | 200 | 198 | 200 | 7,200 | 200 |
| 2025-02-10 | 198 | 200 | 197 | 198 | 18,300 | 198 |
| 2025-02-07 | 198 | 198 | 196 | 196 | 6,800 | 196 |
| 2025-02-06 | 192 | 198 | 192 | 198 | 25,500 | 198 |
| 2025-02-05 | 196 | 196 | 192 | 192 | 16,600 | 192 |
| 2025-02-04 | 195 | 197 | 193 | 193 | 9,400 | 193 |
| 2025-02-03 | 195 | 198 | 193 | 193 | 18,500 | 193 |
| 2025-01-31 | 194 | 197 | 192 | 193 | 40,600 | 193 |
| 2025-01-30 | 198 | 198 | 189 | 189 | 228,000 | 189 |
| 2025-01-29 | 197 | 201 | 197 | 199 | 24,500 | 199 |
| 2025-01-28 | 201 | 202 | 196 | 196 | 22,600 | 196 |
| 2025-01-27 | 203 | 203 | 197 | 200 | 39,000 | 200 |
| 2025-01-24 | 204 | 204 | 201 | 203 | 9,700 | 203 |
| 2025-01-23 | 201 | 202 | 201 | 202 | 14,700 | 202 |
| 2025-01-22 | 200 | 202 | 198 | 201 | 9,800 | 201 |
| 2025-01-21 | 200 | 202 | 197 | 201 | 26,600 | 201 |
| 2025-01-20 | 194 | 199 | 188 | 199 | 136,000 | 199 |
| 2025-01-17 | 200 | 200 | 193 | 194 | 44,400 | 194 |
| 2025-01-16 | 204 | 205 | 198 | 201 | 50,300 | 201 |
| 2025-01-15 | 208 | 209 | 202 | 202 | 53,500 | 202 |
| 2025-01-14 | 212 | 217 | 209 | 211 | 56,900 | 211 |
| 2025-01-10 | 211 | 214 | 210 | 214 | 9,900 | 214 |
| 2025-01-09 | 214 | 216 | 209 | 210 | 33,600 | 210 |
| 2025-01-08 | 213 | 217 | 213 | 213 | 41,600 | 213 |
| 2025-01-07 | 212 | 215 | 208 | 212 | 30,000 | 212 |
| 2025-01-06 | 213 | 214 | 210 | 211 | 27,500 | 211 |
分割・併合履歴 ： [1999-11-25]1株→1.2株 [1996-11-26]1株→1.2株