9972 アルテック(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 203 | 204 | 202 | 202 | 4,400 | 202 |
| 2024-12-05 | 203 | 204 | 201 | 203 | 42,500 | 203 |
| 2024-12-04 | 210 | 210 | 200 | 201 | 56,800 | 201 |
| 2024-12-03 | 211 | 211 | 208 | 209 | 47,300 | 209 |
| 2024-12-02 | 210 | 217 | 209 | 212 | 19,000 | 212 |
| 2024-11-29 | 216 | 217 | 210 | 217 | 27,400 | 217 |
| 2024-11-28 | 219 | 221 | 214 | 219 | 37,900 | 219 |
| 2024-11-27 | 224 | 230 | 221 | 229 | 63,000 | 229 |
| 2024-11-26 | 228 | 228 | 224 | 226 | 36,400 | 226 |
| 2024-11-25 | 228 | 228 | 225 | 225 | 26,500 | 225 |
| 2024-11-22 | 222 | 225 | 222 | 224 | 14,500 | 224 |
| 2024-11-21 | 222 | 225 | 220 | 222 | 37,900 | 222 |
| 2024-11-20 | 219 | 225 | 219 | 224 | 14,400 | 224 |
| 2024-11-19 | 217 | 223 | 217 | 219 | 24,100 | 219 |
| 2024-11-18 | 212 | 218 | 212 | 217 | 23,300 | 217 |
| 2024-11-15 | 211 | 215 | 211 | 215 | 8,600 | 215 |
| 2024-11-14 | 208 | 215 | 208 | 212 | 21,800 | 212 |
| 2024-11-13 | 212 | 213 | 210 | 210 | 10,500 | 210 |
| 2024-11-12 | 214 | 215 | 212 | 212 | 7,700 | 212 |
| 2024-11-11 | 214 | 215 | 212 | 213 | 32,000 | 213 |
| 2024-11-08 | 215 | 215 | 212 | 214 | 20,400 | 214 |
| 2024-11-07 | 213 | 216 | 212 | 215 | 18,100 | 215 |
| 2024-11-06 | 212 | 214 | 212 | 212 | 8,900 | 212 |
| 2024-11-05 | 208 | 211 | 206 | 211 | 8,100 | 211 |
| 2024-11-01 | 207 | 210 | 204 | 205 | 13,400 | 205 |
| 2024-10-31 | 205 | 207 | 204 | 207 | 35,500 | 207 |
| 2024-10-30 | 210 | 211 | 202 | 202 | 205,500 | 202 |
| 2024-10-29 | 210 | 214 | 209 | 214 | 7,200 | 214 |
| 2024-10-28 | 210 | 213 | 209 | 211 | 14,800 | 211 |
| 2024-10-25 | 213 | 215 | 209 | 211 | 36,800 | 211 |
| 2024-10-24 | 212 | 213 | 210 | 210 | 18,900 | 210 |
| 2024-10-23 | 215 | 216 | 212 | 212 | 12,500 | 212 |
| 2024-10-22 | 213 | 214 | 212 | 214 | 29,800 | 214 |
| 2024-10-21 | 213 | 214 | 212 | 212 | 5,700 | 212 |
| 2024-10-18 | 214 | 214 | 212 | 212 | 7,700 | 212 |
| 2024-10-17 | 212 | 214 | 212 | 214 | 9,100 | 214 |
| 2024-10-16 | 214 | 214 | 211 | 214 | 3,200 | 214 |
| 2024-10-15 | 212 | 214 | 211 | 211 | 18,400 | 211 |
| 2024-10-11 | 216 | 217 | 210 | 211 | 76,400 | 211 |
| 2024-10-10 | 223 | 226 | 223 | 224 | 8,800 | 224 |
| 2024-10-09 | 228 | 228 | 223 | 225 | 13,400 | 225 |
| 2024-10-08 | 227 | 228 | 225 | 227 | 9,100 | 227 |
| 2024-10-07 | 225 | 229 | 225 | 227 | 8,200 | 227 |
| 2024-10-04 | 222 | 225 | 222 | 224 | 11,800 | 224 |
| 2024-10-03 | 222 | 224 | 222 | 223 | 3,700 | 223 |
| 2024-10-02 | 222 | 223 | 220 | 220 | 10,200 | 220 |
| 2024-10-01 | 218 | 222 | 218 | 221 | 12,700 | 221 |
| 2024-09-30 | 219 | 221 | 213 | 217 | 23,500 | 217 |
| 2024-09-27 | 223 | 224 | 219 | 221 | 22,800 | 221 |
| 2024-09-26 | 224 | 225 | 220 | 223 | 63,300 | 223 |
| 2024-09-25 | 224 | 226 | 221 | 224 | 21,400 | 224 |
| 2024-09-24 | 226 | 227 | 223 | 226 | 11,000 | 226 |
| 2024-09-20 | 221 | 223 | 221 | 223 | 3,700 | 223 |
| 2024-09-19 | 219 | 224 | 218 | 220 | 6,700 | 220 |
| 2024-09-18 | 222 | 225 | 213 | 220 | 26,800 | 220 |
| 2024-09-17 | 223 | 224 | 219 | 220 | 9,000 | 220 |
| 2024-09-13 | 223 | 226 | 221 | 223 | 6,100 | 223 |
| 2024-09-12 | 220 | 227 | 220 | 226 | 7,000 | 226 |
| 2024-09-11 | 225 | 228 | 221 | 221 | 7,200 | 221 |
| 2024-09-10 | 227 | 227 | 224 | 227 | 2,200 | 227 |
| 2024-09-09 | 229 | 229 | 222 | 223 | 11,400 | 223 |
| 2024-09-06 | 233 | 236 | 229 | 230 | 19,600 | 230 |
| 2024-09-05 | 231 | 236 | 231 | 233 | 13,900 | 233 |
| 2024-09-04 | 230 | 234 | 229 | 231 | 13,400 | 231 |
| 2024-09-03 | 233 | 236 | 231 | 236 | 28,500 | 236 |
| 2024-09-02 | 236 | 236 | 230 | 234 | 17,600 | 234 |
| 2024-08-30 | 231 | 236 | 229 | 236 | 12,700 | 236 |
| 2024-08-29 | 231 | 231 | 228 | 229 | 27,600 | 229 |
| 2024-08-28 | 235 | 235 | 230 | 231 | 11,900 | 231 |
| 2024-08-27 | 231 | 235 | 230 | 235 | 14,200 | 235 |
| 2024-08-26 | 239 | 239 | 228 | 235 | 26,700 | 235 |
| 2024-08-23 | 231 | 243 | 231 | 236 | 56,300 | 236 |
| 2024-08-22 | 230 | 230 | 226 | 230 | 5,800 | 230 |
| 2024-08-21 | 234 | 234 | 228 | 230 | 24,100 | 230 |
| 2024-08-20 | 232 | 238 | 232 | 233 | 23,300 | 233 |
| 2024-08-19 | 221 | 235 | 220 | 234 | 46,200 | 234 |
| 2024-08-16 | 218 | 221 | 216 | 217 | 23,200 | 217 |
| 2024-08-15 | 208 | 215 | 206 | 215 | 85,600 | 215 |
| 2024-08-14 | 224 | 225 | 201 | 206 | 88,100 | 206 |
| 2024-08-13 | 229 | 235 | 221 | 221 | 25,800 | 221 |
| 2024-08-09 | 219 | 222 | 218 | 222 | 21,700 | 222 |
| 2024-08-08 | 217 | 222 | 214 | 216 | 43,800 | 216 |
| 2024-08-07 | 200 | 226 | 200 | 224 | 75,900 | 224 |
| 2024-08-06 | 194 | 211 | 194 | 203 | 74,400 | 203 |
| 2024-08-05 | 241 | 241 | 183 | 192 | 143,200 | 192 |
| 2024-08-02 | 253 | 255 | 248 | 248 | 30,900 | 248 |
| 2024-08-01 | 258 | 259 | 253 | 256 | 8,700 | 256 |
| 2024-07-31 | 253 | 258 | 251 | 257 | 33,700 | 257 |
| 2024-07-30 | 262 | 263 | 248 | 248 | 117,300 | 248 |
| 2024-07-29 | 263 | 271 | 262 | 263 | 27,100 | 263 |
| 2024-07-26 | 263 | 265 | 262 | 262 | 12,800 | 262 |
| 2024-07-25 | 267 | 267 | 263 | 263 | 10,500 | 263 |
| 2024-07-24 | 268 | 268 | 264 | 264 | 8,100 | 264 |
| 2024-07-23 | 265 | 269 | 265 | 268 | 8,700 | 268 |
| 2024-07-22 | 266 | 266 | 264 | 264 | 9,800 | 264 |
| 2024-07-19 | 265 | 267 | 265 | 266 | 5,000 | 266 |
| 2024-07-18 | 267 | 267 | 265 | 265 | 8,400 | 265 |
| 2024-07-17 | 266 | 267 | 264 | 266 | 10,100 | 266 |
| 2024-07-16 | 265 | 267 | 264 | 265 | 7,700 | 265 |
| 2024-07-12 | 266 | 268 | 265 | 265 | 24,900 | 265 |
| 2024-07-11 | 269 | 269 | 265 | 267 | 29,900 | 267 |
| 2024-07-10 | 266 | 269 | 264 | 264 | 22,400 | 264 |
| 2024-07-09 | 267 | 269 | 265 | 268 | 39,400 | 268 |
| 2024-07-08 | 265 | 274 | 264 | 266 | 138,300 | 266 |
| 2024-07-05 | 284 | 290 | 283 | 289 | 38,000 | 289 |
| 2024-07-04 | 283 | 284 | 278 | 281 | 10,200 | 281 |
| 2024-07-03 | 284 | 288 | 282 | 282 | 39,500 | 282 |
| 2024-07-02 | 278 | 282 | 278 | 282 | 13,500 | 282 |
| 2024-07-01 | 277 | 277 | 275 | 275 | 7,800 | 275 |
| 2024-06-28 | 273 | 275 | 270 | 273 | 9,400 | 273 |
| 2024-06-27 | 275 | 276 | 268 | 269 | 25,600 | 269 |
| 2024-06-26 | 274 | 275 | 274 | 275 | 900 | 275 |
| 2024-06-25 | 275 | 276 | 274 | 274 | 17,200 | 274 |
| 2024-06-24 | 272 | 275 | 271 | 272 | 10,300 | 272 |
| 2024-06-21 | 266 | 270 | 266 | 270 | 1,500 | 270 |
| 2024-06-20 | 269 | 269 | 266 | 266 | 1,100 | 266 |
| 2024-06-19 | 272 | 272 | 267 | 270 | 12,500 | 270 |
| 2024-06-18 | 267 | 269 | 267 | 269 | 3,400 | 269 |
| 2024-06-17 | 268 | 273 | 265 | 265 | 4,600 | 265 |
| 2024-06-14 | 269 | 273 | 267 | 271 | 22,300 | 271 |
| 2024-06-13 | 273 | 274 | 271 | 272 | 3,600 | 272 |
| 2024-06-12 | 274 | 274 | 273 | 273 | 3,000 | 273 |
| 2024-06-11 | 277 | 277 | 274 | 274 | 7,000 | 274 |
| 2024-06-10 | 277 | 278 | 275 | 277 | 12,900 | 277 |
| 2024-06-07 | 275 | 275 | 270 | 271 | 9,200 | 271 |
| 2024-06-06 | 276 | 277 | 275 | 275 | 6,100 | 275 |
| 2024-06-05 | 279 | 281 | 274 | 276 | 19,500 | 276 |
| 2024-06-04 | 272 | 279 | 272 | 279 | 16,000 | 279 |
| 2024-06-03 | 268 | 272 | 267 | 271 | 9,500 | 271 |
| 2024-05-31 | 265 | 269 | 264 | 269 | 23,200 | 269 |
| 2024-05-30 | 265 | 268 | 265 | 266 | 34,000 | 266 |
| 2024-05-29 | 280 | 280 | 270 | 270 | 21,100 | 270 |
| 2024-05-28 | 285 | 286 | 279 | 283 | 4,100 | 283 |
| 2024-05-27 | 284 | 286 | 284 | 284 | 14,800 | 284 |
| 2024-05-24 | 287 | 287 | 283 | 284 | 13,700 | 284 |
| 2024-05-23 | 286 | 288 | 285 | 285 | 10,600 | 285 |
| 2024-05-22 | 287 | 287 | 283 | 284 | 9,800 | 284 |
| 2024-05-21 | 287 | 287 | 283 | 283 | 23,300 | 283 |
| 2024-05-20 | 280 | 287 | 280 | 287 | 20,400 | 287 |
| 2024-05-17 | 279 | 280 | 277 | 279 | 9,700 | 279 |
| 2024-05-16 | 279 | 279 | 277 | 279 | 15,000 | 279 |
| 2024-05-15 | 279 | 280 | 278 | 278 | 4,800 | 278 |
| 2024-05-14 | 280 | 280 | 275 | 280 | 12,300 | 280 |
| 2024-05-13 | 278 | 280 | 277 | 279 | 10,400 | 279 |
| 2024-05-10 | 280 | 280 | 278 | 278 | 3,000 | 278 |
| 2024-05-09 | 277 | 279 | 276 | 278 | 13,300 | 278 |
| 2024-05-08 | 277 | 279 | 276 | 276 | 20,800 | 276 |
| 2024-05-07 | 279 | 280 | 276 | 276 | 12,000 | 276 |
| 2024-05-02 | 280 | 281 | 279 | 279 | 5,900 | 279 |
| 2024-05-01 | 276 | 280 | 275 | 280 | 24,400 | 280 |
| 2024-04-30 | 275 | 279 | 273 | 273 | 34,600 | 273 |
| 2024-04-26 | 284 | 284 | 275 | 275 | 114,400 | 275 |
| 2024-04-25 | 288 | 288 | 281 | 284 | 42,800 | 284 |
| 2024-04-24 | 288 | 290 | 287 | 287 | 7,500 | 287 |
| 2024-04-23 | 290 | 290 | 287 | 287 | 9,100 | 287 |
| 2024-04-22 | 282 | 289 | 282 | 288 | 28,100 | 288 |
| 2024-04-19 | 284 | 287 | 281 | 283 | 23,900 | 283 |
| 2024-04-18 | 281 | 286 | 281 | 286 | 23,900 | 286 |
| 2024-04-17 | 283 | 283 | 277 | 280 | 35,500 | 280 |
| 2024-04-16 | 290 | 290 | 279 | 282 | 64,000 | 282 |
| 2024-04-15 | 297 | 297 | 288 | 288 | 75,500 | 288 |
| 2024-04-12 | 300 | 300 | 295 | 299 | 57,500 | 299 |
| 2024-04-11 | 297 | 304 | 296 | 300 | 78,100 | 300 |
| 2024-04-10 | 300 | 304 | 298 | 301 | 17,700 | 301 |
| 2024-04-09 | 301 | 304 | 297 | 297 | 25,900 | 297 |
| 2024-04-08 | 305 | 305 | 297 | 302 | 31,100 | 302 |
| 2024-04-05 | 305 | 305 | 297 | 298 | 51,700 | 298 |
| 2024-04-04 | 307 | 308 | 303 | 308 | 24,200 | 308 |
| 2024-04-03 | 307 | 309 | 306 | 309 | 34,100 | 309 |
| 2024-04-02 | 306 | 308 | 301 | 307 | 37,700 | 307 |
| 2024-04-01 | 310 | 310 | 305 | 305 | 19,100 | 305 |
| 2024-03-29 | 304 | 309 | 304 | 309 | 16,400 | 309 |
| 2024-03-28 | 310 | 310 | 302 | 302 | 19,700 | 302 |
| 2024-03-27 | 306 | 311 | 304 | 310 | 56,600 | 310 |
| 2024-03-26 | 306 | 309 | 304 | 306 | 24,200 | 306 |
| 2024-03-25 | 309 | 310 | 302 | 306 | 36,900 | 306 |
| 2024-03-22 | 314 | 314 | 306 | 309 | 86,300 | 309 |
| 2024-03-21 | 313 | 317 | 311 | 312 | 86,400 | 312 |
| 2024-03-19 | 309 | 320 | 306 | 315 | 160,400 | 315 |
| 2024-03-18 | 306 | 309 | 303 | 309 | 31,100 | 309 |
| 2024-03-15 | 303 | 304 | 302 | 304 | 24,700 | 304 |
| 2024-03-14 | 306 | 307 | 301 | 302 | 52,100 | 302 |
| 2024-03-13 | 302 | 307 | 300 | 307 | 71,700 | 307 |
| 2024-03-12 | 292 | 306 | 290 | 306 | 99,200 | 306 |
| 2024-03-11 | 286 | 300 | 285 | 292 | 114,100 | 292 |
| 2024-03-08 | 273 | 299 | 273 | 293 | 343,900 | 293 |
| 2024-03-07 | 275 | 277 | 271 | 272 | 43,400 | 272 |
| 2024-03-06 | 272 | 275 | 271 | 272 | 63,700 | 272 |
| 2024-03-05 | 271 | 274 | 270 | 272 | 22,800 | 272 |
| 2024-03-04 | 278 | 278 | 269 | 272 | 98,600 | 272 |
| 2024-03-01 | 265 | 278 | 261 | 278 | 151,600 | 278 |
| 2024-02-29 | 263 | 267 | 262 | 264 | 25,000 | 264 |
| 2024-02-28 | 264 | 267 | 264 | 265 | 47,600 | 265 |
| 2024-02-27 | 264 | 268 | 264 | 266 | 52,500 | 266 |
| 2024-02-26 | 264 | 267 | 264 | 265 | 29,100 | 265 |
| 2024-02-22 | 269 | 269 | 261 | 265 | 66,300 | 265 |
| 2024-02-21 | 259 | 264 | 259 | 261 | 19,900 | 261 |
| 2024-02-20 | 257 | 265 | 257 | 264 | 37,700 | 264 |
| 2024-02-19 | 255 | 261 | 255 | 256 | 38,900 | 256 |
| 2024-02-16 | 260 | 260 | 257 | 258 | 21,200 | 258 |
| 2024-02-15 | 257 | 258 | 253 | 258 | 66,500 | 258 |
| 2024-02-14 | 255 | 257 | 254 | 256 | 13,200 | 256 |
| 2024-02-13 | 256 | 257 | 253 | 257 | 53,100 | 257 |
| 2024-02-09 | 249 | 251 | 249 | 250 | 15,600 | 250 |
| 2024-02-08 | 250 | 252 | 248 | 251 | 41,300 | 251 |
| 2024-02-07 | 255 | 256 | 245 | 250 | 106,400 | 250 |
| 2024-02-06 | 255 | 256 | 254 | 254 | 24,900 | 254 |
| 2024-02-05 | 255 | 258 | 255 | 255 | 27,800 | 255 |
| 2024-02-02 | 255 | 257 | 253 | 256 | 31,300 | 256 |
| 2024-02-01 | 256 | 256 | 253 | 254 | 14,800 | 254 |
| 2024-01-31 | 260 | 260 | 254 | 256 | 46,500 | 256 |
| 2024-01-30 | 263 | 263 | 255 | 255 | 158,700 | 255 |
| 2024-01-29 | 257 | 273 | 250 | 263 | 385,000 | 263 |
| 2024-01-26 | 251 | 253 | 249 | 249 | 26,500 | 249 |
| 2024-01-25 | 252 | 253 | 250 | 250 | 32,700 | 250 |
| 2024-01-24 | 257 | 257 | 254 | 254 | 22,800 | 254 |
| 2024-01-23 | 260 | 261 | 256 | 256 | 36,200 | 256 |
| 2024-01-22 | 255 | 260 | 255 | 260 | 33,700 | 260 |
| 2024-01-19 | 255 | 257 | 252 | 257 | 72,000 | 257 |
| 2024-01-18 | 248 | 257 | 247 | 254 | 112,700 | 254 |
| 2024-01-17 | 246 | 247 | 243 | 244 | 26,100 | 244 |
| 2024-01-16 | 254 | 254 | 235 | 246 | 147,600 | 246 |
| 2024-01-15 | 240 | 251 | 240 | 250 | 124,700 | 250 |
| 2024-01-12 | 241 | 241 | 235 | 236 | 110,700 | 236 |
| 2024-01-11 | 244 | 246 | 242 | 244 | 29,500 | 244 |
| 2024-01-10 | 242 | 244 | 240 | 241 | 22,500 | 241 |
| 2024-01-09 | - | - | - | 240 | - | 240 |
| 2024-01-05 | 242 | 243 | 239 | 240 | 39,300 | 240 |
| 2024-01-04 | 236 | 244 | 236 | 243 | 65,400 | 243 |
分割・併合履歴 ： [1999-11-25]1株→1.2株 [1996-11-26]1株→1.2株
