アルテソース・ポートフォリオ・ソリューションズの株価時系列・推移
- 52週高値
- 14.36（2025/10/7）
- 52週安値
- 4.30（2026/2/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 5.60 | 5.95 | 5.59 | 5.64 | 24,476 | 5.64 |
| 2026/8/13 | 5.71 | 5.74 | 5.40 | 5.74 | 14,196 | 5.74 |
| 2026/8/12 | 5.65 | 5.79 | 5.58 | 5.65 | 3,450 | 5.65 |
| 2026/8/11 | 5.59 | 5.70 | 5.50 | 5.58 | 6,697 | 5.58 |
| 2026/8/10 | 5.95 | 5.98 | 5.51 | 5.54 | 17,478 | 5.54 |
| 2026/8/7 | 5.70 | 5.99 | 5.60 | 5.76 | 5,124 | 5.76 |
| 2026/8/6 | 5.65 | 5.80 | 5.65 | 5.78 | 7,831 | 5.78 |
| 2026/8/5 | 5.40 | 5.67 | 5.40 | 5.59 | 20,432 | 5.59 |
| 2026/8/4 | 5.55 | 5.67 | 5.05 | 5.25 | 32,493 | 5.25 |
| 2026/8/3 | 5.68 | 5.98 | 5.57 | 5.58 | 67,342 | 5.58 |
| 2026/7/31 | 5.24 | 5.76 | 5.23 | 5.57 | 18,853 | 5.57 |
| 2026/7/30 | 5.23 | 5.23 | 5.01 | 5.15 | 21,453 | 5.15 |
| 2026/7/29 | 5.15 | 5.29 | 5.00 | 5.11 | 20,744 | 5.11 |
| 2026/7/28 | 5.60 | 5.80 | 5.10 | 5.15 | 78,765 | 5.15 |
| 2026/7/27 | 5.81 | 5.82 | 5.56 | 5.56 | 14,504 | 5.56 |
| 2026/7/24 | 5.99 | 6.00 | 5.80 | 5.80 | 32,355 | 5.80 |
| 2026/7/23 | 6.50 | 6.50 | 5.76 | 5.80 | 88,905 | 5.80 |
| 2026/7/22 | 6.46 | 6.76 | 6.40 | 6.56 | 22,499 | 6.56 |
| 2026/7/21 | 6.49 | 6.79 | 6.32 | 6.40 | 41,685 | 6.40 |
| 2026/7/20 | 6.39 | 7.03 | 6.31 | 6.43 | 14,101 | 6.43 |
1〜20/250件
