イベントチャート

2496 アルクのイベントデータが見つかりませんでした。

2011/08/03～2011/12/28

イベント情報＆株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2011
12/2816,50016,50015,45016,000-0.62%106-+5.51%
12/2716,22016,25015,90016,100-2.31%146-+6.93%
12/2616,51016,51016,00016,480+0.37%130-+10.25%
12/2216,50016,60016,12016,420-0.73%67-+10.76%
12/2116,60016,80015,90016,540-0.36%111-+12.49%
12/2016,38016,80016,05016,600+1.03%131-+13.68%
12/1917,28017,28016,12016,430-4.97%162-+13.36%
12/1617,40017,65016,90017,290+1.65%181-+20.19%
12/1516,50017,78016,35017,010+0.53%573-+19.38%
12/1416,80016,92016,08016,920+0.36%321-+19.92%
12/1318,60018,71016,85016,860-3.6%2,140-+20.71%
12/1214,99017,49014,99017,490+20.7%2,226-+26.47%
12/0914,20014,49014,10014,490-0.07%35-+6.08%
12/0814,21014,50014,20014,500+2.11%71-+6.27%
12/0714,00014,20013,89014,200+1.43%25-+4.21%
12/0613,98014,18013,98014,000+0.14%34-+2.77%
12/0513,87014,00013,81013,980+1.3%45-+2.55%
12/0213,94013,95013,80013,8000%32-+1.18%
12/0113,80013,92013,70013,800+2.15%21-+1.02%
11/3013,89013,89013,51013,510+1.5%8--1.27%
11/2913,89013,90013,31013,310-3.55%30--2.9%
11/2813,49013,80013,30013,800+3.76%27-+0.39%
11/2513,30013,30013,30013,300+1.53%30--3.42%
11/2413,18013,18012,80013,100-0.68%45--5.11%
11/2212,91013,20012,72013,190-0.75%37--4.81%
11/2113,45013,45013,00013,290-0.75%47--4.32%
11/1813,40013,40013,06013,390-0.07%8--3.9%
11/1713,39013,40013,39013,4000%8--4.11%
11/1613,79013,79012,82013,400-4.29%121--4.37%
11/1513,85014,00013,85014,000+0.72%12--0.38%
11/1413,90013,90013,90013,900+1.53%6--1.22%
11/1113,40013,69013,30013,690-1.51%16--2.69%
11/1013,28013,90013,25013,900+2.96%24--1.29%
11/0913,50013,53013,41013,500+0.9%19--4.17%
11/0813,66013,66013,31013,380-0.22%17--5.14%
11/0713,47013,68013,30013,410+1.21%52--5.1%
11/0412,69013,45012,69013,250-6.03%370--6.38%
11/0214,38014,38014,05014,100+0.43%33--0.52%
11/0114,30014,30013,96014,040-0.43%16--1.02%
10/3114,31014,75014,10014,100-1.33%7815億8625万-0.63%
10/2814,24014,29014,20014,290+1.2%12-+0.59%
10/2714,11014,20014,10014,120-1.47%8--0.69%
10/2614,40014,40014,03014,330-0.42%13-+0.72%
10/2514,50014,50014,39014,390+2.06%27-+1.07%
10/2414,30014,30014,10014,100-1.4%9--1.08%
10/2114,10014,30014,06014,300-0.69%4-+0.1%
10/2014,40014,40014,40014,400+1.77%5-+0.6%
10/1914,28014,31014,15014,150-1.74%21--1.47%
10/1814,32014,41014,32014,400+2.71%8-+0.01%
10/1714,40014,43014,00014,020-2.64%17--2.82%
10/1414,40014,40014,40014,400+0.07%5--0.44%
10/1314,35014,39014,00014,390+0.28%16--0.65%
10/1213,90014,35013,90014,350-0.62%20--1.08%
10/1113,79014,44013,79014,440-0.07%114--0.66%
10/0713,98014,55013,75014,450+4.71%110--0.58%
10/0614,00014,00013,75013,800-1.78%17--5.06%
10/0514,00014,05013,80014,0500%44--3.52%
10/0413,80014,05013,80014,050+0.93%26--3.61%
10/0313,74013,99013,74013,920-0.57%11--4.57%
09/3014,00014,00013,82014,000+0.07%25--3.94%
09/2913,50014,07013,13013,990+1.67%68--4.08%
09/2814,48014,48013,46013,760-4.11%53--5.64%
09/2714,49014,49013,88014,350+1.06%23--1.52%
09/2614,00014,20013,90014,200-2%33--2.32%
09/2214,33014,69014,15014,490-0.75%55--0.23%
09/2114,60014,60014,10014,600+1.74%34-+0.52%
09/2014,19014,54014,19014,350-1.71%24--1.13%
09/1614,20014,79014,20014,600-1.35%17-+0.78%
09/1514,52014,80013,80014,800-0.67%128-+2.5%
09/1415,05015,27014,56014,900-0.67%106-+3.43%
09/1315,32016,00015,00015,000-3.66%297-+4.38%
09/1215,07017,30014,60015,570+3.11%874-+8.68%
09/0914,62015,10014,62015,100+0.07%18-+6.23%
09/0815,10015,15014,52015,090+0.94%67-+6.49%
09/0715,00015,01014,60014,950+0.34%69-+5.72%
09/0614,88014,90014,71014,900-0.33%20-+5.35%
09/0514,87015,40014,71014,950-0.99%25-+5.59%
09/0214,51015,10014,50015,100+4.86%78-+6.43%
09/0114,40014,60014,40014,400-0.35%11-+1.38%
08/3114,50014,50014,40014,450-0.34%6-+1.35%
08/3014,45014,58014,45014,500+0.76%59-+1.24%
08/2914,30014,39013,80014,390+0.63%13--0.32%
08/2614,00014,30014,00014,300+5.15%42--1.28%
08/2514,50014,50013,60013,600-4.83%43--6.43%
08/2414,20014,45013,59014,290+2.81%11--2.17%
08/2313,50013,90013,12013,900+2.96%30--5.2%
08/2213,51013,70013,35013,500-0.07%17--8.34%
08/1913,85013,85013,51013,510-2.45%14--8.75%
08/1814,49014,49013,85013,850-4.42%19--6.98%
08/1714,34014,50014,02014,490+0.98%27--3.14%
08/1613,98014,48013,98014,350+4.9%44--4.38%
08/1513,51014,22013,51013,680+2.09%46--9.13%
08/1213,39013,98013,39013,400-4.22%62--11.42%
08/1113,93013,99013,20013,990-0.07%26--7.98%
08/1014,49014,50013,95014,000+0.79%65--8.26%
08/0912,71014,20012,70013,890+8.52%106--9.33%
08/0814,00014,20012,79012,800-8.57%181--16.86%
08/0514,10014,10013,41014,000-2.3%112--9.76%
08/0415,03015,03014,31014,330-4.47%94--8.03%
08/0315,06015,20014,50015,000-1.9%93--4.09%