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。

2011/11/25~2012/04/19

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
04/1923,16025,80023,16025,090+6.77%1,327-+17.67%
04/1822,90023,68022,90023,500+0.43%234-+10.92%
04/1721,41023,95021,38023,400+9.09%568-+10.7%
04/1621,44021,80021,44021,450-0.6%73-+1.93%
04/1322,08022,08021,10021,580-1.82%159-+2.65%
04/1221,17022,00021,17021,980+4.17%92-+4.57%
04/1122,00022,00021,00021,100-4.91%110-+0.21%
04/1022,25022,25021,81022,190-0.27%99-+5.84%
04/0922,60022,60021,50022,250+0.23%126-+6.75%
04/0621,50022,64021,50022,200+3.26%540-+7.38%
04/0521,58021,58021,37021,500-0.65%73-+4.93%
04/0421,91021,91021,30021,640-0.87%271-+6.39%
04/0322,00022,29021,36021,830+2.34%335-+8.11%
04/0220,50022,50020,50021,330+4.25%577-+6.52%
03/3020,18020,49020,18020,460+1.44%28-+3.07%
03/2920,41020,41020,01020,170-0.64%88-+2.33%
03/2820,40020,40020,10020,300+0.64%46-+3.59%
03/2720,00020,24019,97020,170+1.36%135-+3.56%
03/2619,70020,09019,66019,900+0.91%100-+2.81%
03/2319,99019,99019,72019,720-0.65%269-+2.66%
03/2220,00020,40019,85019,850-1.05%153-+4.14%
03/2119,89020,40019,88020,060-2.38%292-+6.15%
03/1920,65020,85020,50020,550+0.98%277-+9.69%
03/1620,61021,00020,00020,350-0.68%521-+9.71%
03/1522,00024,10020,23020,490-5.58%2,211-+11.49%
03/1421,75022,21021,50021,700-2.73%454-+19.24%
03/1321,00022,70020,90022,310+6.24%1,242-+24.25%
03/1220,46021,11020,46021,000+0.24%929-+18.75%
03/0921,50024,40020,60020,950-2.47%5,949-+20.03%
03/0821,87022,60021,02021,480-6.08%3,904-+24.7%
03/0718,90022,87018,54022,870+21.2%7,867-+34.65%
03/0619,01019,10018,82018,870-1.41%188-+13.1%
03/0518,30019,49018,10019,140+6.22%731-+15.68%
03/0218,00018,16017,56018,020+2.62%123-+9.84%
03/0117,80018,00017,56017,560-1.35%180-+7.57%
02/2917,80018,21017,70017,800-0.84%139-+9.17%
02/2817,58018,11017,58017,950+1.93%234-+10.24%
02/2716,91018,00016,91017,610+3.59%317-+8.32%
02/2416,96017,03016,74017,000+0.29%67-+4.6%
02/2317,35017,35016,47016,950-2.02%151-+4.32%
02/2217,49017,49017,00017,300-0.06%146-+6.59%
02/2117,25017,49017,20017,310+0.87%183-+6.75%
02/2016,44017,60016,44017,160+5.73%387-+5.7%
02/1716,00016,23016,00016,230+1.44%53--0.15%
02/1615,88016,00015,80016,000+1.39%36--1.92%
02/1515,86016,20015,50015,780-1.38%132--3.7%
02/1416,00016,15015,81016,000+0.63%89--2.77%
02/1316,00016,10015,70015,900-1%105--3.84%
02/1016,05016,50016,01016,060+0.37%119--3.32%
02/0915,78016,50015,70016,000+2.24%185--3.95%
02/0815,54015,65015,39015,650+0.97%62--6.37%
02/0715,31015,57015,23015,500+1.57%148--7.35%
02/0615,29015,55015,20015,260+0.26%81--8.89%
02/0315,23015,55015,20015,220-1.68%84--9.29%
02/0215,60015,69015,21015,480+0.85%81--7.93%
02/0115,41015,67015,35015,350-0.32%59--8.92%
01/3115,70015,70015,39015,400-1.6%10417億3250万-8.85%
01/3016,10016,10015,51015,650-2.25%158--7.63%
01/2716,00016,19015,80016,010-6.15%97--5.71%
01/2617,00017,07016,86017,060-1.1%92-+0.37%
01/2517,50017,60017,25017,250-0.35%84-+1.43%
01/2417,50017,65017,30017,310-1.03%88-+1.85%
01/2316,88017,65016,88017,490+3.61%131-+3%
01/2016,55016,95016,55016,880+2.3%78--0.45%
01/1917,40017,40016,50016,500-2.71%217--2.83%
01/1817,73017,73016,70016,960-4.4%194-+0.36%
01/1717,84017,84017,20017,740+0.23%87-+5.59%
01/1617,70017,80017,31017,7000%106-+6.24%
01/1317,80017,80017,50017,700-0.56%96-+7.19%
01/1217,89018,05017,60017,800+1.71%98-+8.78%
01/1118,15018,18017,35017,500-2.78%333-+8%
01/1018,10018,28017,80018,000+1.12%401-+12.11%
01/0617,21018,00017,20017,800+3.19%87-+12.13%
01/0517,60018,40017,00017,250-0.86%427-+9.9%
01/0416,40017,40016,40017,400+8.68%227-+11.84%
2011
12/3015,88016,49015,75016,010+0.06%82-+4%
12/2915,80016,49015,70016,0000%57-+4.73%
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%