アリスタ・ネットワークスの株価時系列・推移
- 52週高値
- 214.89（2026/8/5）
- 52週安値
- 114.52（2025/11/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/7 | 198.00 | 198.00 | 187.50 | 188.67 | 7,208,543 | 188.67 |
| 2026/8/6 | 192.41 | 197.11 | 189.43 | 192.32 | 7,774,567 | 192.32 |
| 2026/8/5 | 210.19 | 214.89 | 191.01 | 197.31 | 20,226,951 | 197.31 |
| 2026/8/4 | 187.70 | 194.35 | 187.01 | 190.51 | 14,097,399 | 190.51 |
| 2026/8/3 | 174.42 | 186.57 | 173.45 | 184.89 | 8,335,737 | 184.89 |
| 2026/7/31 | 177.60 | 183.52 | 175.70 | 180.35 | 8,472,344 | 180.35 |
| 2026/7/30 | 164.56 | 171.51 | 164.48 | 171.02 | 7,289,657 | 171.02 |
| 2026/7/29 | 168.45 | 169.33 | 156.84 | 157.97 | 8,189,460 | 157.97 |
| 2026/7/28 | 165.57 | 169.97 | 159.27 | 169.71 | 8,571,276 | 169.71 |
| 2026/7/27 | 175.21 | 176.73 | 165.90 | 170.76 | 6,025,139 | 170.76 |
| 2026/7/24 | 174.00 | 177.51 | 170.91 | 173.99 | 4,721,549 | 173.99 |
| 2026/7/23 | 172.77 | 179.48 | 172.77 | 176.61 | 4,338,769 | 176.61 |
| 2026/7/22 | 171.14 | 176.41 | 170.00 | 174.87 | 3,342,931 | 174.87 |
| 2026/7/21 | 174.44 | 177.88 | 172.10 | 174.58 | 6,357,828 | 174.58 |
| 2026/7/20 | 168.94 | 172.60 | 168.32 | 169.35 | 6,025,940 | 169.35 |
| 2026/7/17 | 163.11 | 171.43 | 157.13 | 168.61 | 7,560,355 | 168.61 |
| 2026/7/16 | 169.21 | 170.28 | 163.68 | 168.56 | 8,412,251 | 168.56 |
| 2026/7/15 | 184.00 | 186.21 | 166.50 | 171.92 | 8,095,902 | 171.92 |
| 2026/7/14 | 183.90 | 185.60 | 175.69 | 182.57 | 7,566,281 | 182.57 |
| 2026/7/13 | 186.27 | 189.56 | 180.50 | 181.15 | 9,149,528 | 181.15 |
1〜20/250件
