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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 237 | 242 | 236 | 238 | 34,500 | 238 |
| 2025-07-10 | 237 | 240 | 236 | 236 | 34,600 | 236 |
| 2025-07-09 | 240 | 242 | 236 | 237 | 39,100 | 237 |
| 2025-07-08 | 241 | 241 | 230 | 239 | 185,000 | 239 |
| 2025-07-07 | 225 | 242 | 212 | 238 | 749,300 | 238 |
| 2025-07-04 | 255 | 274 | 254 | 273 | 304,400 | 273 |
| 2025-07-03 | 253 | 255 | 251 | 255 | 23,200 | 255 |
| 2025-07-02 | 251 | 254 | 251 | 253 | 19,800 | 253 |
| 2025-07-01 | 250 | 253 | 249 | 252 | 25,000 | 252 |
| 2025-06-30 | 253 | 253 | 250 | 252 | 47,200 | 252 |
| 2025-06-27 | 256 | 256 | 240 | 251 | 56,200 | 251 |
| 2025-06-26 | 254 | 255 | 245 | 255 | 38,500 | 255 |
| 2025-06-25 | 254 | 254 | 249 | 253 | 13,200 | 253 |
| 2025-06-24 | 252 | 254 | 249 | 249 | 16,900 | 249 |
| 2025-06-23 | 250 | 262 | 242 | 251 | 121,100 | 251 |
| 2025-06-20 | 256 | 256 | 247 | 251 | 58,000 | 251 |
| 2025-06-19 | 256 | 260 | 254 | 259 | 127,800 | 259 |
| 2025-06-18 | 251 | 253 | 249 | 251 | 20,900 | 251 |
| 2025-06-17 | 254 | 264 | 248 | 249 | 74,000 | 249 |
| 2025-06-16 | 245 | 252 | 245 | 248 | 87,800 | 248 |
| 2025-06-13 | 243 | 246 | 238 | 246 | 34,700 | 246 |
| 2025-06-12 | 240 | 242 | 240 | 242 | 1,100 | 242 |
| 2025-06-11 | 243 | 243 | 239 | 240 | 18,600 | 240 |
| 2025-06-10 | 239 | 245 | 239 | 240 | 45,400 | 240 |
| 2025-06-09 | 239 | 242 | 237 | 239 | 31,100 | 239 |
| 2025-06-06 | 236 | 239 | 234 | 236 | 52,300 | 236 |
| 2025-06-05 | 233 | 235 | 233 | 234 | 2,800 | 234 |
| 2025-06-04 | 234 | 236 | 232 | 232 | 4,600 | 232 |
| 2025-06-03 | 234 | 236 | 234 | 236 | 11,700 | 236 |
| 2025-06-02 | 236 | 237 | 234 | 234 | 10,700 | 234 |
| 2025-05-30 | 240 | 240 | 233 | 234 | 32,600 | 234 |
| 2025-05-29 | 245 | 247 | 240 | 240 | 52,900 | 240 |
| 2025-05-28 | 234 | 237 | 234 | 237 | 9,700 | 237 |
| 2025-05-27 | 229 | 238 | 229 | 233 | 28,800 | 233 |
| 2025-05-26 | 228 | 243 | 226 | 229 | 217,000 | 229 |
| 2025-05-23 | 226 | 228 | 225 | 226 | 5,200 | 226 |
| 2025-05-22 | 223 | 229 | 223 | 228 | 55,400 | 228 |
| 2025-05-21 | 227 | 227 | 223 | 224 | 20,200 | 224 |
| 2025-05-20 | 228 | 228 | 226 | 227 | 13,600 | 227 |
| 2025-05-19 | 223 | 227 | 223 | 227 | 5,100 | 227 |
| 2025-05-16 | 235 | 236 | 222 | 222 | 107,800 | 222 |
| 2025-05-15 | 227 | 240 | 224 | 227 | 78,400 | 227 |
| 2025-05-14 | 226 | 227 | 224 | 227 | 11,600 | 227 |
| 2025-05-13 | 228 | 234 | 223 | 228 | 52,500 | 228 |
| 2025-05-12 | 222 | 230 | 222 | 227 | 28,500 | 227 |
| 2025-05-09 | 223 | 225 | 223 | 224 | 4,300 | 224 |
| 2025-05-08 | 225 | 225 | 222 | 222 | 8,500 | 222 |
| 2025-05-07 | 227 | 227 | 224 | 224 | 18,500 | 224 |
| 2025-05-02 | 224 | 226 | 220 | 226 | 19,700 | 226 |
| 2025-05-01 | 224 | 225 | 223 | 224 | 23,500 | 224 |
| 2025-04-30 | 230 | 230 | 223 | 225 | 64,300 | 225 |
| 2025-04-28 | 232 | 232 | 227 | 228 | 58,800 | 228 |
| 2025-04-25 | 239 | 246 | 230 | 232 | 251,700 | 232 |
| 2025-04-24 | 231 | 232 | 228 | 231 | 12,600 | 231 |
| 2025-04-23 | 231 | 233 | 230 | 231 | 18,000 | 231 |
| 2025-04-22 | 228 | 231 | 226 | 231 | 23,100 | 231 |
| 2025-04-21 | 232 | 235 | 231 | 235 | 8,000 | 235 |
| 2025-04-18 | 232 | 245 | 224 | 231 | 105,700 | 231 |
| 2025-04-17 | 230 | 232 | 228 | 232 | 33,400 | 232 |
| 2025-04-16 | 236 | 240 | 233 | 237 | 22,700 | 237 |
| 2025-04-15 | 234 | 242 | 222 | 232 | 144,600 | 232 |
| 2025-04-14 | 227 | 234 | 226 | 234 | 31,100 | 234 |
| 2025-04-11 | 230 | 233 | 222 | 233 | 76,900 | 233 |
| 2025-04-10 | 220 | 233 | 218 | 233 | 39,600 | 233 |
| 2025-04-09 | 202 | 219 | 200 | 216 | 101,000 | 216 |
| 2025-04-08 | 200 | 209 | 200 | 208 | 35,300 | 208 |
| 2025-04-07 | 182 | 203 | 181 | 199 | 84,000 | 199 |
| 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