アルテック
9972スタンダード/卸売業/ALTECH CO.,LTD.
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 | 277.0 | 277.0 | 275.0 | 275.0 | -2.0 | -0.72% | 7,400 |
| 2026-03-12 | 279.0 | 279.0 | 277.0 | 277.0 | -2.0 | -0.72% | 5,200 |
| 2026-03-11 | 271.0 | 279.0 | 271.0 | 279.0 | +8.0 | +2.95% | 6,700 |
| 2026-03-10 | 272.0 | 273.0 | 270.0 | 271.0 | +3.0 | +1.12% | 1,800 |
| 2026-03-09 | 275.0 | 275.0 | 268.0 | 268.0 | -7.0 | -2.55% | 12,500 |
| 2026-03-06 | 276.0 | 276.0 | 275.0 | 275.0 | +2.0 | +0.73% | 1,100 |
| 2026-03-05 | 272.0 | 274.0 | 268.0 | 273.0 | +9.0 | +3.41% | 5,200 |
| 2026-03-04 | 273.0 | 273.0 | 257.0 | 264.0 | -9.0 | -3.30% | 15,800 |
| 2026-03-03 | 280.0 | 280.0 | 273.0 | 273.0 | -4.0 | -1.44% | 18,800 |
| 2026-03-02 | 277.0 | 280.0 | 276.0 | 277.0 | -3.0 | -1.07% | 9,300 |
| 2026-02-27 | 279.0 | 280.0 | 279.0 | 280.0 | +2.0 | +0.72% | 2,900 |
| 2026-02-26 | 275.0 | 280.0 | 274.0 | 278.0 | -5.0 | -1.77% | 23,900 |
| 2026-02-25 | 285.0 | 285.0 | 279.0 | 283.0 | +1.0 | +0.35% | 7,800 |
| 2026-02-24 | 279.0 | 282.0 | 279.0 | 282.0 | +3.0 | +1.08% | 3,000 |
| 2026-02-20 | 282.0 | 282.0 | 279.0 | 279.0 | -3.0 | -1.06% | 2,500 |
| 2026-02-19 | 285.0 | 285.0 | 281.0 | 282.0 | -3.0 | -1.05% | 9,100 |
| 2026-02-18 | 282.0 | 285.0 | 282.0 | 285.0 | +3.0 | +1.06% | 12,000 |
| 2026-02-17 | 280.0 | 282.0 | 280.0 | 282.0 | +2.0 | +0.71% | 3,100 |
| 2026-02-16 | 284.0 | 284.0 | 279.0 | 280.0 | 0.0 | 0.00% | 10,300 |
| 2026-02-13 | 282.0 | 282.0 | 280.0 | 280.0 | -2.0 | -0.71% | 4,300 |
| 2026-02-12 | 280.0 | 283.0 | 280.0 | 282.0 | +5.0 | +1.81% | 13,900 |
| 2026-02-10 | 278.0 | 280.0 | 276.0 | 277.0 | +1.0 | +0.36% | 12,900 |
| 2026-02-09 | 277.0 | 277.0 | 258.0 | 276.0 | -1.0 | -0.36% | 98,500 |
| 2026-02-06 | 276.0 | 277.0 | 274.0 | 277.0 | +2.0 | +0.73% | 12,800 |
| 2026-02-05 | 275.0 | 278.0 | 275.0 | 275.0 | -1.0 | -0.36% | 8,900 |
| 2026-02-04 | 277.0 | 277.0 | 275.0 | 276.0 | -4.0 | -1.43% | 28,500 |
| 2026-02-03 | 280.0 | 281.0 | 278.0 | 280.0 | -2.0 | -0.71% | 50,200 |
| 2026-02-02 | 281.0 | 284.0 | 280.0 | 282.0 | 0.0 | 0.00% | 15,000 |
| 2026-01-30 | 284.0 | 286.0 | 279.0 | 282.0 | -4.0 | -1.40% | 69,600 |
| 2026-01-29 | 288.0 | 288.0 | 284.0 | 286.0 | -1.0 | -0.35% | 30,200 |
| 2026-01-28 | 289.0 | 289.0 | 284.0 | 287.0 | -1.0 | -0.35% | 8,900 |
| 2026-01-27 | 288.0 | 288.0 | 285.0 | 288.0 | 0.0 | 0.00% | 4,700 |
| 2026-01-26 | 284.0 | 288.0 | 282.0 | 288.0 | +3.0 | +1.05% | 54,600 |
| 2026-01-23 | 289.0 | 289.0 | 284.0 | 285.0 | -4.0 | -1.38% | 21,400 |
| 2026-01-22 | 283.0 | 289.0 | 283.0 | 289.0 | +6.0 | +2.12% | 35,500 |
| 2026-01-21 | 286.0 | 286.0 | 283.0 | 283.0 | -3.0 | -1.05% | 4,300 |
| 2026-01-20 | 286.0 | 286.0 | 283.0 | 286.0 | 0.0 | 0.00% | 8,000 |
| 2026-01-19 | 282.0 | 287.0 | 279.0 | 286.0 | +4.0 | +1.42% | 47,200 |
| 2026-01-16 | 283.0 | 284.0 | 280.0 | 282.0 | -2.0 | -0.70% | 24,500 |
| 2026-01-15 | 284.0 | 294.0 | 281.0 | 284.0 | 0.0 | 0.00% | 57,500 |
| 2026-01-14 | 280.0 | 308.0 | 280.0 | 284.0 | +1.0 | +0.35% | 134,600 |
| 2026-01-13 | 284.0 | 285.0 | 282.0 | 283.0 | -1.0 | -0.35% | 10,800 |
| 2026-01-09 | 285.0 | 285.0 | 283.0 | 284.0 | -1.0 | -0.35% | 13,800 |
| 2026-01-08 | 281.0 | 285.0 | 280.0 | 285.0 | -1.0 | -0.35% | 11,000 |
| 2026-01-07 | 282.0 | 286.0 | 279.0 | 286.0 | +2.0 | +0.70% | 70,400 |
| 2026-01-06 | 287.0 | 288.0 | 283.0 | 284.0 | -5.0 | -1.73% | 21,700 |
| 2026-01-05 | 288.0 | 289.0 | 281.0 | 289.0 | +2.0 | +0.70% | 20,000 |
| 2025-12-30 | 281.0 | 287.0 | 281.0 | 287.0 | +4.0 | +1.41% | 12,200 |
| 2025-12-29 | 288.0 | 288.0 | 274.0 | 283.0 | -3.0 | -1.05% | 23,800 |
| 2025-12-26 | 282.0 | 287.0 | 282.0 | 286.0 | +2.0 | +0.70% | 18,900 |
| 2025-12-25 | 287.0 | 287.0 | 280.0 | 284.0 | -2.0 | -0.70% | 26,900 |
| 2025-12-24 | 284.0 | 286.0 | 281.0 | 286.0 | +3.0 | +1.06% | 21,200 |
| 2025-12-23 | 285.0 | 286.0 | 281.0 | 283.0 | -1.0 | -0.35% | 12,300 |
| 2025-12-22 | 290.0 | 290.0 | 280.0 | 284.0 | -6.0 | -2.07% | 33,000 |
| 2025-12-19 | 288.0 | 291.0 | 286.0 | 290.0 | 0.0 | 0.00% | 7,000 |
| 2025-12-18 | 282.0 | 290.0 | 282.0 | 290.0 | +9.0 | +3.20% | 10,100 |
| 2025-12-17 | 288.0 | 288.0 | 279.0 | 281.0 | -7.0 | -2.43% | 13,600 |
| 2025-12-16 | 292.0 | 292.0 | 287.0 | 288.0 | -6.0 | -2.04% | 9,300 |
| 2025-12-15 | 291.0 | 295.0 | 279.0 | 294.0 | +1.0 | +0.34% | 56,400 |
| 2025-12-12 | 286.0 | 295.0 | 286.0 | 293.0 | +10.0 | +3.53% | 102,300 |
| 2025-12-11 | 281.0 | 285.0 | 281.0 | 283.0 | +2.0 | +0.71% | 6,200 |
| 2025-12-10 | 283.0 | 287.0 | 281.0 | 281.0 | -2.0 | -0.71% | 11,900 |
| 2025-12-09 | 282.0 | 283.0 | 282.0 | 283.0 | +2.0 | +0.71% | 2,000 |
| 2025-12-08 | 283.0 | 283.0 | 281.0 | 281.0 | -2.0 | -0.71% | 8,300 |
| 2025-12-05 | 285.0 | 287.0 | 283.0 | 283.0 | -2.0 | -0.70% | 7,400 |
| 2025-12-04 | 287.0 | 287.0 | 281.0 | 285.0 | -3.0 | -1.04% | 39,200 |
| 2025-12-03 | 282.0 | 290.0 | 280.0 | 288.0 | +8.0 | +2.86% | 23,100 |
| 2025-12-02 | 277.0 | 295.0 | 277.0 | 280.0 | +4.0 | +1.45% | 66,700 |
| 2025-12-01 | 281.0 | 281.0 | 276.0 | 276.0 | -5.0 | -1.78% | 11,500 |
| 2025-11-28 | 279.0 | 284.0 | 279.0 | 281.0 | +1.0 | +0.36% | 7,800 |
| 2025-11-27 | 279.0 | 284.0 | 278.0 | 280.0 | -2.0 | -0.71% | 179,500 |
| 2025-11-26 | 285.0 | 287.0 | 282.0 | 282.0 | -3.0 | -1.05% | 753,200 |
| 2025-11-25 | 285.0 | 288.0 | 284.0 | 285.0 | +1.0 | +0.35% | 47,200 |
| 2025-11-21 | 285.0 | 286.0 | 284.0 | 284.0 | -1.0 | -0.35% | 5,700 |
| 2025-11-20 | 285.0 | 286.0 | 284.0 | 285.0 | 0.0 | 0.00% | 3,600 |
| 2025-11-19 | 284.0 | 288.0 | 280.0 | 285.0 | +3.0 | +1.06% | 35,500 |
| 2025-11-18 | 284.0 | 284.0 | 280.0 | 282.0 | 0.0 | 0.00% | 7,700 |
| 2025-11-17 | 281.0 | 283.0 | 277.0 | 282.0 | +1.0 | +0.36% | 17,800 |
| 2025-11-14 | 282.0 | 283.0 | 280.0 | 281.0 | -1.0 | -0.35% | 13,900 |
| 2025-11-13 | 287.0 | 287.0 | 280.0 | 282.0 | -5.0 | -1.74% | 30,300 |
| 2025-11-12 | 289.0 | 290.0 | 283.0 | 287.0 | -2.0 | -0.69% | 27,700 |
| 2025-11-11 | 281.0 | 289.0 | 281.0 | 289.0 | +7.0 | +2.48% | 44,900 |
| 2025-11-10 | 283.0 | 283.0 | 282.0 | 282.0 | -1.0 | -0.35% | 9,200 |
| 2025-11-07 | 285.0 | 285.0 | 283.0 | 283.0 | -1.0 | -0.35% | 5,000 |
| 2025-11-06 | 284.0 | 285.0 | 283.0 | 284.0 | -3.0 | -1.05% | 9,400 |
| 2025-11-05 | 284.0 | 288.0 | 283.0 | 287.0 | +3.0 | +1.06% | 27,700 |
| 2025-11-04 | 284.0 | 284.0 | 282.0 | 284.0 | 0.0 | 0.00% | 6,100 |
| 2025-10-31 | 285.0 | 286.0 | 278.0 | 284.0 | 0.0 | 0.00% | 22,000 |
| 2025-10-30 | 287.0 | 287.0 | 283.0 | 284.0 | -3.0 | -1.05% | 13,100 |
| 2025-10-29 | 288.0 | 289.0 | 286.0 | 287.0 | +1.0 | +0.35% | 19,700 |
| 2025-10-28 | 290.0 | 290.0 | 285.0 | 286.0 | -5.0 | -1.72% | 10,300 |
| 2025-10-27 | 293.0 | 293.0 | 286.0 | 291.0 | +1.0 | +0.34% | 12,700 |
| 2025-10-24 | 296.0 | 297.0 | 287.0 | 290.0 | +1.0 | +0.35% | 20,900 |
| 2025-10-23 | 288.0 | 291.0 | 287.0 | 289.0 | 0.0 | 0.00% | 9,900 |
| 2025-10-22 | 289.0 | 290.0 | 285.0 | 289.0 | +2.0 | +0.70% | 6,200 |
| 2025-10-21 | 285.0 | 290.0 | 284.0 | 287.0 | -1.0 | -0.35% | 22,300 |
| 2025-10-20 | 288.0 | 288.0 | 285.0 | 288.0 | +1.0 | +0.35% | 8,100 |
| 2025-10-17 | 290.0 | 290.0 | 285.0 | 287.0 | -1.0 | -0.35% | 20,800 |
| 2025-10-16 | 292.0 | 293.0 | 288.0 | 288.0 | -1.0 | -0.35% | 15,200 |
| 2025-10-15 | 288.0 | 292.0 | 288.0 | 289.0 | +1.0 | +0.35% | 29,900 |
| 2025-10-14 | 287.0 | 290.0 | 286.0 | 288.0 | -1.0 | -0.35% | 36,100 |
| 2025-10-10 | 275.0 | 290.0 | 275.0 | 289.0 | +7.0 | +2.48% | 82,300 |
| 2025-10-09 | 289.0 | 290.0 | 278.0 | 282.0 | +1.0 | +0.36% | 124,000 |
| 2025-10-08 | 275.0 | 283.0 | 272.0 | 281.0 | +2.0 | +0.72% | 61,700 |
| 2025-10-07 | 280.0 | 288.0 | 279.0 | 279.0 | -4.0 | -1.41% | 28,000 |
| 2025-10-06 | 269.0 | 290.0 | 269.0 | 283.0 | +13.0 | +4.81% | 98,700 |
| 2025-10-03 | 291.0 | 294.0 | 267.0 | 270.0 | -22.0 | -7.53% | 127,700 |
| 2025-10-02 | 293.0 | 297.0 | 290.0 | 292.0 | -2.0 | -0.68% | 109,600 |
| 2025-10-01 | 312.0 | 313.0 | 294.0 | 294.0 | -16.0 | -5.16% | 187,100 |
| 2025-09-30 | 300.0 | 312.0 | 298.0 | 310.0 | +13.0 | +4.38% | 245,600 |
| 2025-09-29 | 281.0 | 310.0 | 263.0 | 297.0 | +16.0 | +5.69% | 854,300 |
| 2025-09-26 | 280.0 | 281.0 | 277.0 | 281.0 | +1.0 | +0.36% | 68,700 |
| 2025-09-25 | 274.0 | 280.0 | 274.0 | 280.0 | +9.0 | +3.32% | 58,000 |
| 2025-09-24 | 270.0 | 273.0 | 264.0 | 271.0 | 0.0 | 0.00% | 72,500 |
| 2025-09-22 | 254.0 | 282.0 | 254.0 | 271.0 | +16.0 | +6.27% | 344,700 |
| 2025-09-19 | 255.0 | 257.0 | 252.0 | 255.0 | -4.0 | -1.54% | 34,600 |
| 2025-09-18 | 254.0 | 260.0 | 252.0 | 259.0 | +7.0 | +2.78% | 60,200 |
| 2025-09-17 | 254.0 | 254.0 | 250.0 | 252.0 | -2.0 | -0.79% | 52,900 |
| 2025-09-16 | 255.0 | 256.0 | 249.0 | 254.0 | +7.0 | +2.83% | 65,300 |
| 2025-09-12 | 246.0 | 250.0 | 241.0 | 247.0 | — | — | 55,900 |
直近120営業日分を表示