アルコサの株価時系列・推移
- 52週高値
- 149.21（2026/10/22）
- 52週安値
- 96.40（2025/11/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/22 | 148.90 | 149.21 | 148.90 | 149.15 | 876,139 | 149.15 |
| 2026/10/21 | 149.00 | 149.20 | 148.83 | 149.03 | 1,339,357 | 149.03 |
| 2026/10/20 | 147.13 | 147.68 | 146.99 | 147.45 | 612,154 | 147.45 |
| 2026/10/19 | 147.16 | 147.36 | 147.01 | 147.33 | 260,330 | 147.33 |
| 2026/10/16 | 147.29 | 147.32 | 146.87 | 147.06 | 403,362 | 147.06 |
| 2026/10/15 | 147.00 | 147.30 | 146.95 | 147.01 | 487,884 | 147.01 |
| 2026/10/14 | 147.19 | 147.26 | 146.99 | 147.06 | 614,828 | 147.06 |
| 2026/10/13 | 147.30 | 147.50 | 147.17 | 147.25 | 581,955 | 147.25 |
| 2026/10/12 | 147.01 | 147.40 | 146.92 | 147.27 | 465,488 | 147.27 |
| 2026/10/9 | 146.39 | 147.24 | 146.37 | 147.18 | 423,890 | 147.18 |
| 2026/10/8 | 146.43 | 146.81 | 146.33 | 146.50 | 639,962 | 146.50 |
| 2026/10/7 | 146.60 | 146.78 | 146.31 | 146.40 | 569,332 | 146.40 |
| 2026/10/6 | 146.85 | 147.05 | 146.49 | 146.50 | 552,103 | 146.50 |
| 2026/10/5 | 146.66 | 146.89 | 146.53 | 146.75 | 640,780 | 146.75 |
| 2026/10/2 | 146.79 | 147.00 | 146.50 | 146.50 | 355,826 | 146.50 |
| 2026/10/1 | 146.05 | 146.61 | 146.05 | 146.50 | 713,173 | 146.50 |
| 2026/9/30 | 146.15 | 146.28 | 146.05 | 146.15 | 672,624 | 146.15 |
| 2026/9/29 | 146.55 | 146.64 | 146.00 | 146.00 | 1,005,115 | 146.00 |
| 2026/9/28 | 146.52 | 146.70 | 146.31 | 146.53 | 1,170,749 | 146.53 |
| 2026/9/25 | 146.70 | 146.76 | 146.42 | 146.62 | 492,252 | 146.62 |
1〜20/238件
