アルチザネットワークス
6778スタンダード/電気機器/Artiza Networks,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 614.0 | 629.0 | 602.0 | 619.0 | +5.0 | +0.81% | 24,600 |
| 2026-03-12 | 642.0 | 645.0 | 614.0 | 614.0 | -29.0 | -4.51% | 26,600 |
| 2026-03-11 | 639.0 | 646.0 | 625.0 | 643.0 | +8.0 | +1.26% | 20,200 |
| 2026-03-10 | 619.0 | 635.0 | 610.0 | 635.0 | +21.0 | +3.42% | 9,700 |
| 2026-03-09 | 610.0 | 614.0 | 602.0 | 614.0 | -6.0 | -0.97% | 11,100 |
| 2026-03-06 | 618.0 | 625.0 | 618.0 | 620.0 | +4.0 | +0.65% | 7,800 |
| 2026-03-05 | 631.0 | 631.0 | 616.0 | 616.0 | -15.0 | -2.38% | 6,600 |
| 2026-03-04 | 617.0 | 631.0 | 601.0 | 631.0 | -1.0 | -0.16% | 17,900 |
| 2026-03-03 | 641.0 | 644.0 | 629.0 | 632.0 | -11.0 | -1.71% | 12,400 |
| 2026-03-02 | 646.0 | 647.0 | 641.0 | 643.0 | -3.0 | -0.46% | 8,600 |
| 2026-02-27 | 640.0 | 649.0 | 640.0 | 646.0 | +9.0 | +1.41% | 17,400 |
| 2026-02-26 | 642.0 | 642.0 | 634.0 | 637.0 | -2.0 | -0.31% | 8,600 |
| 2026-02-25 | 635.0 | 644.0 | 635.0 | 639.0 | +4.0 | +0.63% | 10,100 |
| 2026-02-24 | 637.0 | 643.0 | 626.0 | 635.0 | -8.0 | -1.24% | 12,100 |
| 2026-02-20 | 641.0 | 644.0 | 635.0 | 643.0 | +3.0 | +0.47% | 15,400 |
| 2026-02-19 | 640.0 | 641.0 | 625.0 | 640.0 | +4.0 | +0.63% | 29,400 |
| 2026-02-18 | 625.0 | 640.0 | 625.0 | 636.0 | +11.0 | +1.76% | 18,500 |
| 2026-02-17 | 610.0 | 625.0 | 600.0 | 625.0 | +15.0 | +2.46% | 48,400 |
| 2026-02-16 | 604.0 | 611.0 | 600.0 | 610.0 | +10.0 | +1.67% | 25,100 |
| 2026-02-13 | 601.0 | 604.0 | 598.0 | 600.0 | -9.0 | -1.48% | 8,200 |
| 2026-02-12 | 611.0 | 613.0 | 609.0 | 609.0 | -2.0 | -0.33% | 10,800 |
| 2026-02-10 | 602.0 | 611.0 | 602.0 | 611.0 | +1.0 | +0.16% | 8,300 |
| 2026-02-09 | 606.0 | 610.0 | 603.0 | 610.0 | +1.0 | +0.16% | 8,200 |
| 2026-02-06 | 602.0 | 609.0 | 602.0 | 609.0 | +2.0 | +0.33% | 3,300 |
| 2026-02-05 | 605.0 | 609.0 | 605.0 | 607.0 | -1.0 | -0.16% | 6,800 |
| 2026-02-04 | 601.0 | 608.0 | 596.0 | 608.0 | +7.0 | +1.16% | 10,700 |
| 2026-02-03 | 598.0 | 601.0 | 595.0 | 601.0 | 0.0 | 0.00% | 4,700 |
| 2026-02-02 | 596.0 | 603.0 | 593.0 | 601.0 | +8.0 | +1.35% | 2,900 |
| 2026-01-30 | 580.0 | 593.0 | 580.0 | 593.0 | +8.0 | +1.37% | 11,900 |
| 2026-01-29 | 594.0 | 594.0 | 570.0 | 585.0 | -9.0 | -1.52% | 11,500 |
| 2026-01-28 | 592.0 | 594.0 | 592.0 | 594.0 | -3.0 | -0.50% | 2,700 |
| 2026-01-27 | 593.0 | 600.0 | 593.0 | 597.0 | +5.0 | +0.84% | 10,900 |
| 2026-01-26 | 593.0 | 599.0 | 591.0 | 592.0 | -1.0 | -0.17% | 5,100 |
| 2026-01-23 | 589.0 | 593.0 | 587.0 | 593.0 | +10.0 | +1.72% | 3,900 |
| 2026-01-22 | 588.0 | 589.0 | 582.0 | 583.0 | -2.0 | -0.34% | 9,300 |
| 2026-01-21 | 589.0 | 590.0 | 585.0 | 585.0 | -7.0 | -1.18% | 8,900 |
| 2026-01-20 | 596.0 | 596.0 | 592.0 | 592.0 | -4.0 | -0.67% | 3,500 |
| 2026-01-19 | 598.0 | 602.0 | 596.0 | 596.0 | -2.0 | -0.33% | 5,500 |
| 2026-01-16 | 601.0 | 601.0 | 591.0 | 598.0 | -4.0 | -0.66% | 17,400 |
| 2026-01-15 | 600.0 | 602.0 | 595.0 | 602.0 | +3.0 | +0.50% | 7,900 |
| 2026-01-14 | 600.0 | 601.0 | 599.0 | 599.0 | -1.0 | -0.17% | 6,400 |
| 2026-01-13 | 601.0 | 604.0 | 600.0 | 600.0 | 0.0 | 0.00% | 10,500 |
| 2026-01-09 | 601.0 | 605.0 | 600.0 | 600.0 | -5.0 | -0.83% | 11,600 |
| 2026-01-08 | 607.0 | 607.0 | 601.0 | 605.0 | +8.0 | +1.34% | 19,600 |
| 2026-01-07 | 566.0 | 599.0 | 566.0 | 597.0 | +30.0 | +5.29% | 47,600 |
| 2026-01-06 | 568.0 | 574.0 | 565.0 | 567.0 | -1.0 | -0.18% | 21,000 |
| 2026-01-05 | 567.0 | 571.0 | 565.0 | 568.0 | -2.0 | -0.35% | 18,500 |
| 2025-12-30 | 565.0 | 572.0 | 565.0 | 570.0 | -2.0 | -0.35% | 10,400 |
| 2025-12-29 | 561.0 | 574.0 | 555.0 | 572.0 | +17.0 | +3.06% | 18,400 |
| 2025-12-26 | 561.0 | 565.0 | 555.0 | 555.0 | -6.0 | -1.07% | 43,600 |
| 2025-12-25 | 561.0 | 567.0 | 560.0 | 561.0 | 0.0 | 0.00% | 18,100 |
| 2025-12-24 | 565.0 | 571.0 | 561.0 | 561.0 | -4.0 | -0.71% | 22,500 |
| 2025-12-23 | 561.0 | 576.0 | 559.0 | 565.0 | -1.0 | -0.18% | 35,300 |
| 2025-12-22 | 567.0 | 567.0 | 557.0 | 566.0 | +5.0 | +0.89% | 35,900 |
| 2025-12-19 | 577.0 | 577.0 | 554.0 | 561.0 | -17.0 | -2.94% | 46,700 |
| 2025-12-18 | 583.0 | 583.0 | 576.0 | 578.0 | -5.0 | -0.86% | 10,800 |
| 2025-12-17 | 584.0 | 585.0 | 581.0 | 583.0 | -2.0 | -0.34% | 12,600 |
| 2025-12-16 | 590.0 | 590.0 | 585.0 | 585.0 | -7.0 | -1.18% | 15,000 |
| 2025-12-15 | 587.0 | 598.0 | 585.0 | 592.0 | -22.0 | -3.58% | 25,200 |
| 2025-12-12 | 608.0 | 614.0 | 596.0 | 614.0 | +10.0 | +1.66% | 21,500 |
| 2025-12-11 | 606.0 | 606.0 | 597.0 | 604.0 | -2.0 | -0.33% | 7,700 |
| 2025-12-10 | 599.0 | 606.0 | 594.0 | 606.0 | +7.0 | +1.17% | 11,500 |
| 2025-12-09 | 593.0 | 600.0 | 591.0 | 599.0 | +6.0 | +1.01% | 5,100 |
| 2025-12-08 | 597.0 | 601.0 | 593.0 | 593.0 | -5.0 | -0.84% | 7,700 |
| 2025-12-05 | 605.0 | 609.0 | 586.0 | 598.0 | -5.0 | -0.83% | 11,900 |
| 2025-12-04 | 607.0 | 607.0 | 603.0 | 603.0 | -5.0 | -0.82% | 5,700 |
| 2025-12-03 | 607.0 | 612.0 | 607.0 | 608.0 | +1.0 | +0.16% | 8,600 |
| 2025-12-02 | 606.0 | 610.0 | 606.0 | 607.0 | -2.0 | -0.33% | 8,600 |
| 2025-12-01 | 606.0 | 610.0 | 605.0 | 609.0 | +5.0 | +0.83% | 4,900 |
| 2025-11-28 | 609.0 | 609.0 | 603.0 | 604.0 | -6.0 | -0.98% | 2,600 |
| 2025-11-27 | 601.0 | 610.0 | 595.0 | 610.0 | +9.0 | +1.50% | 16,400 |
| 2025-11-26 | 602.0 | 605.0 | 600.0 | 601.0 | +1.0 | +0.17% | 1,100 |
| 2025-11-25 | 600.0 | 606.0 | 599.0 | 600.0 | +5.0 | +0.84% | 6,700 |
| 2025-11-21 | 587.0 | 597.0 | 587.0 | 595.0 | 0.0 | 0.00% | 5,900 |
| 2025-11-20 | 595.0 | 600.0 | 595.0 | 595.0 | +5.0 | +0.85% | 8,100 |
| 2025-11-19 | 592.0 | 593.0 | 587.0 | 590.0 | -3.0 | -0.51% | 5,500 |
| 2025-11-18 | 600.0 | 600.0 | 592.0 | 593.0 | -7.0 | -1.17% | 7,600 |
| 2025-11-17 | 613.0 | 613.0 | 585.0 | 600.0 | -10.0 | -1.64% | 13,700 |
| 2025-11-14 | 601.0 | 611.0 | 601.0 | 610.0 | +4.0 | +0.66% | 4,100 |
| 2025-11-13 | 602.0 | 607.0 | 600.0 | 606.0 | +4.0 | +0.66% | 7,200 |
| 2025-11-12 | 602.0 | 604.0 | 598.0 | 602.0 | 0.0 | 0.00% | 8,100 |
| 2025-11-11 | 605.0 | 610.0 | 602.0 | 602.0 | -3.0 | -0.50% | 7,500 |
| 2025-11-10 | 606.0 | 612.0 | 601.0 | 605.0 | -4.0 | -0.66% | 7,100 |
| 2025-11-07 | 609.0 | 610.0 | 602.0 | 609.0 | 0.0 | 0.00% | 4,600 |
| 2025-11-06 | 606.0 | 609.0 | 605.0 | 609.0 | +4.0 | +0.66% | 2,300 |
| 2025-11-05 | 619.0 | 619.0 | 596.0 | 605.0 | -16.0 | -2.58% | 11,200 |
| 2025-11-04 | 630.0 | 633.0 | 620.0 | 621.0 | +4.0 | +0.65% | 26,800 |
| 2025-10-31 | 600.0 | 632.0 | 600.0 | 617.0 | +22.0 | +3.70% | 47,500 |
| 2025-10-30 | 604.0 | 606.0 | 592.0 | 595.0 | -13.0 | -2.14% | 13,000 |
| 2025-10-29 | 612.0 | 614.0 | 605.0 | 608.0 | 0.0 | 0.00% | 7,500 |
| 2025-10-28 | 610.0 | 612.0 | 607.0 | 608.0 | -7.0 | -1.14% | 7,200 |
| 2025-10-27 | 619.0 | 620.0 | 614.0 | 615.0 | -2.0 | -0.32% | 8,900 |
| 2025-10-24 | 616.0 | 618.0 | 615.0 | 617.0 | +1.0 | +0.16% | 4,000 |
| 2025-10-23 | 612.0 | 616.0 | 611.0 | 616.0 | +4.0 | +0.65% | 5,700 |
| 2025-10-22 | 609.0 | 612.0 | 601.0 | 612.0 | +12.0 | +2.00% | 11,400 |
| 2025-10-21 | 603.0 | 606.0 | 600.0 | 600.0 | -3.0 | -0.50% | 5,100 |
| 2025-10-20 | 608.0 | 608.0 | 600.0 | 603.0 | -5.0 | -0.82% | 7,100 |
| 2025-10-17 | 599.0 | 608.0 | 599.0 | 608.0 | +8.0 | +1.33% | 4,700 |
| 2025-10-16 | 608.0 | 608.0 | 600.0 | 600.0 | -1.0 | -0.17% | 5,500 |
| 2025-10-15 | 604.0 | 604.0 | 598.0 | 601.0 | -2.0 | -0.33% | 7,100 |
| 2025-10-14 | 592.0 | 607.0 | 590.0 | 603.0 | -9.0 | -1.47% | 18,400 |
| 2025-10-10 | 602.0 | 612.0 | 600.0 | 612.0 | +6.0 | +0.99% | 9,100 |
| 2025-10-09 | 611.0 | 612.0 | 601.0 | 606.0 | +1.0 | +0.17% | 8,000 |
| 2025-10-08 | 618.0 | 618.0 | 604.0 | 605.0 | -5.0 | -0.82% | 14,300 |
| 2025-10-07 | 607.0 | 614.0 | 605.0 | 610.0 | +5.0 | +0.83% | 7,800 |
| 2025-10-06 | 617.0 | 620.0 | 602.0 | 605.0 | 0.0 | 0.00% | 17,800 |
| 2025-10-03 | 606.0 | 609.0 | 604.0 | 605.0 | -1.0 | -0.17% | 5,200 |
| 2025-10-02 | 608.0 | 609.0 | 605.0 | 606.0 | -4.0 | -0.66% | 7,100 |
| 2025-10-01 | 614.0 | 617.0 | 610.0 | 610.0 | -7.0 | -1.13% | 16,100 |
| 2025-09-30 | 620.0 | 623.0 | 617.0 | 617.0 | -4.0 | -0.64% | 5,300 |
| 2025-09-29 | 627.0 | 627.0 | 621.0 | 621.0 | +1.0 | +0.16% | 6,200 |
| 2025-09-26 | 627.0 | 627.0 | 620.0 | 620.0 | -9.0 | -1.43% | 11,300 |
| 2025-09-25 | 630.0 | 632.0 | 626.0 | 629.0 | -1.0 | -0.16% | 7,700 |
| 2025-09-24 | 633.0 | 634.0 | 627.0 | 630.0 | +3.0 | +0.48% | 9,300 |
| 2025-09-22 | 619.0 | 630.0 | 618.0 | 627.0 | +11.0 | +1.79% | 17,500 |
| 2025-09-19 | 623.0 | 623.0 | 613.0 | 616.0 | -4.0 | -0.65% | 41,400 |
| 2025-09-18 | 626.0 | 626.0 | 620.0 | 620.0 | -2.0 | -0.32% | 18,500 |
| 2025-09-17 | 625.0 | 631.0 | 622.0 | 622.0 | -3.0 | -0.48% | 36,700 |
| 2025-09-16 | 635.0 | 638.0 | 625.0 | 625.0 | -10.0 | -1.57% | 47,200 |
| 2025-09-12 | 656.0 | 660.0 | 630.0 | 635.0 | — | — | 163,800 |
直近120営業日分を表示