アルコサの株価時系列・推移
- 52週高値
- 147.24（2026/10/9）
- 52週安値
- 89.03（2025/10/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 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 |
| 2026/9/24 | 146.52 | 146.74 | 146.36 | 146.52 | 768,130 | 146.52 |
| 2026/9/23 | 146.45 | 146.82 | 146.27 | 146.50 | 642,129 | 146.50 |
| 2026/9/22 | 146.44 | 146.77 | 146.06 | 146.60 | 1,050,042 | 146.60 |
| 2026/9/21 | 146.48 | 146.50 | 146.00 | 146.22 | 522,037 | 146.22 |
| 2026/9/18 | 145.45 | 145.84 | 145.45 | 145.84 | 1,247,363 | 145.84 |
| 2026/9/17 | 145.60 | 145.64 | 145.41 | 145.45 | 718,746 | 145.45 |
| 2026/9/16 | 145.27 | 145.45 | 145.10 | 145.14 | 753,114 | 145.14 |
| 2026/9/15 | 145.12 | 145.29 | 145.06 | 145.15 | 496,181 | 145.15 |
| 2026/9/14 | 145.20 | 145.28 | 145.05 | 145.15 | 643,843 | 145.15 |
1〜20/251件
