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。

2012/01/24~2012/06/15

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
06/1527,45027,46027,45027,4500%203-+0.45%
06/1427,45027,45027,45027,450+0.04%92-+1.56%
06/1327,45027,46027,44027,440-0.04%141-+2.53%
06/1227,44027,45027,44027,450+0.04%527-+3.72%
06/1127,44027,45027,44027,4400%259-+4.64%
06/0827,44027,44027,44027,4400%118-+5.45%
06/0727,44027,45027,44027,4400%505-+6.14%
06/0627,42027,44027,42027,440+0.07%877-+6.93%
06/0527,42027,42027,42027,4200%514-+7.38%
06/0427,42027,43027,42027,4200%484-+7.96%
06/0127,42027,43027,42027,4200%378-+8.38%
05/3127,42027,42027,42027,420+0.04%876-+8.87%
05/3027,41027,42027,41027,4100%873-+9.25%
05/2927,41027,42027,41027,410-0.04%395-+9.74%
05/2827,41027,42027,41027,420+0.04%709-+10.19%
05/2527,42027,42027,41027,410-0.07%305-+10.85%
05/2427,42027,43027,42027,430+0.07%449-+11.65%
05/2327,41027,42027,41027,410+0.04%2,261-+12.67%
05/2227,40027,41027,40027,400-0.04%1,926-+13.72%
05/2127,40027,41027,40027,410+0.04%3,558-+14.79%
05/1827,40027,41027,40027,4000%511-+15.98%
05/1727,40027,41027,40027,400-0.07%3,492-+17.01%
05/1627,42027,43027,40027,420+0.07%900-+18.13%
05/1527,45027,46027,39027,400+9.6%8,704-+19.12%
05/1425,00025,00025,00025,000+25%116-+9.81%
05/1120,81020,81020,00020,000-3.89%106--11.63%
05/1020,05020,82020,05020,810+4.05%38--8.35%
05/0921,40021,40019,90020,000-6.54%233--12%
05/0821,82021,90021,40021,400-4.46%104--5.91%
05/0722,25022,80021,57022,400-3.53%142--1.3%
05/0222,21023,22021,45023,220+2.34%538-+2.69%
05/0124,60024,79021,50022,690-6.43%299-+0.89%
04/2724,00024,84024,00024,250+1.04%235-+8.37%
04/2625,49025,49024,00024,000-4%239-+8.13%
04/2524,60026,40024,40025,000+1.83%799-+13.48%
04/2424,97024,98024,21024,550-1.76%79-+12.45%
04/2324,40025,20024,40024,990+1.59%215-+15.31%
04/2025,20025,45024,60024,600-1.95%227-+14.49%
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%