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。
2011/10/14～2012/03/09
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 |
|---|
| 2012 |
| 03/09 | 21,500 | 24,400 | 20,600 | 20,950 | -2.47% | 5,949 | - | +20.03% |
| 03/08 | 21,870 | 22,600 | 21,020 | 21,480 | -6.08% | 3,904 | - | +24.7% |
| 03/07 | 18,900 | 22,870 | 18,540 | 22,870 | +21.2% | 7,867 | - | +34.65% |
| 03/06 | 19,010 | 19,100 | 18,820 | 18,870 | -1.41% | 188 | - | +13.1% |
| 03/05 | 18,300 | 19,490 | 18,100 | 19,140 | +6.22% | 731 | - | +15.68% |
| 03/02 | 18,000 | 18,160 | 17,560 | 18,020 | +2.62% | 123 | - | +9.84% |
| 03/01 | 17,800 | 18,000 | 17,560 | 17,560 | -1.35% | 180 | - | +7.57% |
| 02/29 | 17,800 | 18,210 | 17,700 | 17,800 | -0.84% | 139 | - | +9.17% |
| 02/28 | 17,580 | 18,110 | 17,580 | 17,950 | +1.93% | 234 | - | +10.24% |
| 02/27 | 16,910 | 18,000 | 16,910 | 17,610 | +3.59% | 317 | - | +8.32% |
| 02/24 | 16,960 | 17,030 | 16,740 | 17,000 | +0.29% | 67 | - | +4.6% |
| 02/23 | 17,350 | 17,350 | 16,470 | 16,950 | -2.02% | 151 | - | +4.32% |
| 02/22 | 17,490 | 17,490 | 17,000 | 17,300 | -0.06% | 146 | - | +6.59% |
| 02/21 | 17,250 | 17,490 | 17,200 | 17,310 | +0.87% | 183 | - | +6.75% |
| 02/20 | 16,440 | 17,600 | 16,440 | 17,160 | +5.73% | 387 | - | +5.7% |
| 02/17 | 16,000 | 16,230 | 16,000 | 16,230 | +1.44% | 53 | - | -0.15% |
| 02/16 | 15,880 | 16,000 | 15,800 | 16,000 | +1.39% | 36 | - | -1.92% |
| 02/15 | 15,860 | 16,200 | 15,500 | 15,780 | -1.38% | 132 | - | -3.7% |
| 02/14 | 16,000 | 16,150 | 15,810 | 16,000 | +0.63% | 89 | - | -2.77% |
| 02/13 | 16,000 | 16,100 | 15,700 | 15,900 | -1% | 105 | - | -3.84% |
| 02/10 | 16,050 | 16,500 | 16,010 | 16,060 | +0.37% | 119 | - | -3.32% |
| 02/09 | 15,780 | 16,500 | 15,700 | 16,000 | +2.24% | 185 | - | -3.95% |
| 02/08 | 15,540 | 15,650 | 15,390 | 15,650 | +0.97% | 62 | - | -6.37% |
| 02/07 | 15,310 | 15,570 | 15,230 | 15,500 | +1.57% | 148 | - | -7.35% |
| 02/06 | 15,290 | 15,550 | 15,200 | 15,260 | +0.26% | 81 | - | -8.89% |
| 02/03 | 15,230 | 15,550 | 15,200 | 15,220 | -1.68% | 84 | - | -9.29% |
| 02/02 | 15,600 | 15,690 | 15,210 | 15,480 | +0.85% | 81 | - | -7.93% |
| 02/01 | 15,410 | 15,670 | 15,350 | 15,350 | -0.32% | 59 | - | -8.92% |
| 01/31 | 15,700 | 15,700 | 15,390 | 15,400 | -1.6% | 104 | 17億3250万 | -8.85% |
| 01/30 | 16,100 | 16,100 | 15,510 | 15,650 | -2.25% | 158 | - | -7.63% |
| 01/27 | 16,000 | 16,190 | 15,800 | 16,010 | -6.15% | 97 | - | -5.71% |
| 01/26 | 17,000 | 17,070 | 16,860 | 17,060 | -1.1% | 92 | - | +0.37% |
| 01/25 | 17,500 | 17,600 | 17,250 | 17,250 | -0.35% | 84 | - | +1.43% |
| 01/24 | 17,500 | 17,650 | 17,300 | 17,310 | -1.03% | 88 | - | +1.85% |
| 01/23 | 16,880 | 17,650 | 16,880 | 17,490 | +3.61% | 131 | - | +3% |
| 01/20 | 16,550 | 16,950 | 16,550 | 16,880 | +2.3% | 78 | - | -0.45% |
| 01/19 | 17,400 | 17,400 | 16,500 | 16,500 | -2.71% | 217 | - | -2.83% |
| 01/18 | 17,730 | 17,730 | 16,700 | 16,960 | -4.4% | 194 | - | +0.36% |
| 01/17 | 17,840 | 17,840 | 17,200 | 17,740 | +0.23% | 87 | - | +5.59% |
| 01/16 | 17,700 | 17,800 | 17,310 | 17,700 | 0% | 106 | - | +6.24% |
| 01/13 | 17,800 | 17,800 | 17,500 | 17,700 | -0.56% | 96 | - | +7.19% |
| 01/12 | 17,890 | 18,050 | 17,600 | 17,800 | +1.71% | 98 | - | +8.78% |
| 01/11 | 18,150 | 18,180 | 17,350 | 17,500 | -2.78% | 333 | - | +8% |
| 01/10 | 18,100 | 18,280 | 17,800 | 18,000 | +1.12% | 401 | - | +12.11% |
| 01/06 | 17,210 | 18,000 | 17,200 | 17,800 | +3.19% | 87 | - | +12.13% |
| 01/05 | 17,600 | 18,400 | 17,000 | 17,250 | -0.86% | 427 | - | +9.9% |
| 01/04 | 16,400 | 17,400 | 16,400 | 17,400 | +8.68% | 227 | - | +11.84% |
| 2011 |
| 12/30 | 15,880 | 16,490 | 15,750 | 16,010 | +0.06% | 82 | - | +4% |
| 12/29 | 15,800 | 16,490 | 15,700 | 16,000 | 0% | 57 | - | +4.73% |
| 12/28 | 16,500 | 16,500 | 15,450 | 16,000 | -0.62% | 106 | - | +5.51% |
| 12/27 | 16,220 | 16,250 | 15,900 | 16,100 | -2.31% | 146 | - | +6.93% |
| 12/26 | 16,510 | 16,510 | 16,000 | 16,480 | +0.37% | 130 | - | +10.25% |
| 12/22 | 16,500 | 16,600 | 16,120 | 16,420 | -0.73% | 67 | - | +10.76% |
| 12/21 | 16,600 | 16,800 | 15,900 | 16,540 | -0.36% | 111 | - | +12.49% |
| 12/20 | 16,380 | 16,800 | 16,050 | 16,600 | +1.03% | 131 | - | +13.68% |
| 12/19 | 17,280 | 17,280 | 16,120 | 16,430 | -4.97% | 162 | - | +13.36% |
| 12/16 | 17,400 | 17,650 | 16,900 | 17,290 | +1.65% | 181 | - | +20.19% |
| 12/15 | 16,500 | 17,780 | 16,350 | 17,010 | +0.53% | 573 | - | +19.38% |
| 12/14 | 16,800 | 16,920 | 16,080 | 16,920 | +0.36% | 321 | - | +19.92% |
| 12/13 | 18,600 | 18,710 | 16,850 | 16,860 | -3.6% | 2,140 | - | +20.71% |
| 12/12 | 14,990 | 17,490 | 14,990 | 17,490 | +20.7% | 2,226 | - | +26.47% |
| 12/09 | 14,200 | 14,490 | 14,100 | 14,490 | -0.07% | 35 | - | +6.08% |
| 12/08 | 14,210 | 14,500 | 14,200 | 14,500 | +2.11% | 71 | - | +6.27% |
| 12/07 | 14,000 | 14,200 | 13,890 | 14,200 | +1.43% | 25 | - | +4.21% |
| 12/06 | 13,980 | 14,180 | 13,980 | 14,000 | +0.14% | 34 | - | +2.77% |
| 12/05 | 13,870 | 14,000 | 13,810 | 13,980 | +1.3% | 45 | - | +2.55% |
| 12/02 | 13,940 | 13,950 | 13,800 | 13,800 | 0% | 32 | - | +1.18% |
| 12/01 | 13,800 | 13,920 | 13,700 | 13,800 | +2.15% | 21 | - | +1.02% |
| 11/30 | 13,890 | 13,890 | 13,510 | 13,510 | +1.5% | 8 | - | -1.27% |
| 11/29 | 13,890 | 13,900 | 13,310 | 13,310 | -3.55% | 30 | - | -2.9% |
| 11/28 | 13,490 | 13,800 | 13,300 | 13,800 | +3.76% | 27 | - | +0.39% |
| 11/25 | 13,300 | 13,300 | 13,300 | 13,300 | +1.53% | 30 | - | -3.42% |
| 11/24 | 13,180 | 13,180 | 12,800 | 13,100 | -0.68% | 45 | - | -5.11% |
| 11/22 | 12,910 | 13,200 | 12,720 | 13,190 | -0.75% | 37 | - | -4.81% |
| 11/21 | 13,450 | 13,450 | 13,000 | 13,290 | -0.75% | 47 | - | -4.32% |
| 11/18 | 13,400 | 13,400 | 13,060 | 13,390 | -0.07% | 8 | - | -3.9% |
| 11/17 | 13,390 | 13,400 | 13,390 | 13,400 | 0% | 8 | - | -4.11% |
| 11/16 | 13,790 | 13,790 | 12,820 | 13,400 | -4.29% | 121 | - | -4.37% |
| 11/15 | 13,850 | 14,000 | 13,850 | 14,000 | +0.72% | 12 | - | -0.38% |
| 11/14 | 13,900 | 13,900 | 13,900 | 13,900 | +1.53% | 6 | - | -1.22% |
| 11/11 | 13,400 | 13,690 | 13,300 | 13,690 | -1.51% | 16 | - | -2.69% |
| 11/10 | 13,280 | 13,900 | 13,250 | 13,900 | +2.96% | 24 | - | -1.29% |
| 11/09 | 13,500 | 13,530 | 13,410 | 13,500 | +0.9% | 19 | - | -4.17% |
| 11/08 | 13,660 | 13,660 | 13,310 | 13,380 | -0.22% | 17 | - | -5.14% |
| 11/07 | 13,470 | 13,680 | 13,300 | 13,410 | +1.21% | 52 | - | -5.1% |
| 11/04 | 12,690 | 13,450 | 12,690 | 13,250 | -6.03% | 370 | - | -6.38% |
| 11/02 | 14,380 | 14,380 | 14,050 | 14,100 | +0.43% | 33 | - | -0.52% |
| 11/01 | 14,300 | 14,300 | 13,960 | 14,040 | -0.43% | 16 | - | -1.02% |
| 10/31 | 14,310 | 14,750 | 14,100 | 14,100 | -1.33% | 78 | 15億8625万 | -0.63% |
| 10/28 | 14,240 | 14,290 | 14,200 | 14,290 | +1.2% | 12 | - | +0.59% |
| 10/27 | 14,110 | 14,200 | 14,100 | 14,120 | -1.47% | 8 | - | -0.69% |
| 10/26 | 14,400 | 14,400 | 14,030 | 14,330 | -0.42% | 13 | - | +0.72% |
| 10/25 | 14,500 | 14,500 | 14,390 | 14,390 | +2.06% | 27 | - | +1.07% |
| 10/24 | 14,300 | 14,300 | 14,100 | 14,100 | -1.4% | 9 | - | -1.08% |
| 10/21 | 14,100 | 14,300 | 14,060 | 14,300 | -0.69% | 4 | - | +0.1% |
| 10/20 | 14,400 | 14,400 | 14,400 | 14,400 | +1.77% | 5 | - | +0.6% |
| 10/19 | 14,280 | 14,310 | 14,150 | 14,150 | -1.74% | 21 | - | -1.47% |
| 10/18 | 14,320 | 14,410 | 14,320 | 14,400 | +2.71% | 8 | - | +0.01% |
| 10/17 | 14,400 | 14,430 | 14,000 | 14,020 | -2.64% | 17 | - | -2.82% |
| 10/14 | 14,400 | 14,400 | 14,400 | 14,400 | +0.07% | 5 | - | -0.44% |
