アルトリア・グループの株価時系列・推移
- 52週高値
- 77.06（2026/7/28）
- 52週安値
- 54.70（2026/1/7）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/5 | 67.14 | 68.03 | 65.78 | 67.88 | 9,270,992 | 67.88 |
| 2026/10/2 | 66.90 | 67.45 | 66.59 | 67.35 | 6,615,101 | 67.35 |
| 2026/10/1 | 67.48 | 67.50 | 66.43 | 66.95 | 5,942,971 | 66.95 |
| 2026/9/30 | 68.90 | 69.08 | 66.91 | 67.34 | 7,573,964 | 67.34 |
| 2026/9/29 | 68.35 | 68.92 | 67.97 | 68.72 | 6,868,120 | 68.72 |
| 2026/9/28 | 69.00 | 69.60 | 68.68 | 69.13 | 5,973,606 | 69.13 |
| 2026/9/25 | 68.50 | 68.84 | 68.06 | 68.82 | 5,157,849 | 68.82 |
| 2026/9/24 | 69.50 | 70.29 | 68.84 | 68.88 | 7,382,112 | 68.88 |
| 2026/9/23 | 68.58 | 69.55 | 68.43 | 68.95 | 9,568,051 | 68.95 |
| 2026/9/22 | 68.76 | 69.03 | 68.22 | 68.64 | 5,333,856 | 68.64 |
| 2026/9/21 | 69.50 | 69.54 | 68.45 | 68.53 | 8,020,427 | 68.53 |
| 2026/9/18 | 69.34 | 69.98 | 68.62 | 69.52 | 14,345,282 | 69.52 |
| 2026/9/17 | 69.84 | 70.04 | 69.01 | 69.70 | 9,829,894 | 69.70 |
| 2026/9/16 | 69.60 | 70.71 | 69.40 | 70.10 | 8,013,221 | 70.10 |
| 2026/9/15 | 68.94 | 70.52 | 68.44 | 69.81 | 10,499,734 | 69.81 |
| 2026/9/14 | 70.07 | 71.05 | 70.01 | 70.61 | 7,822,571 | 70.61 |
| 2026/9/11 | 69.20 | 69.66 | 68.62 | 68.98 | 6,363,267 | 68.98 |
| 2026/9/10 | 68.84 | 69.18 | 68.43 | 68.79 | 6,520,039 | 68.79 |
| 2026/9/9 | 68.32 | 68.39 | 67.40 | 67.89 | 6,722,167 | 67.89 |
| 2026/9/8 | 68.76 | 69.03 | 67.72 | 68.17 | 11,115,100 | 68.17 |
1〜20/250件
