日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アルインコ(5933)の株価時系列情報

アルインコ(5933)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 1,050 1,057 1,043 1,053 27,500
2016/12/29 1,048 1,049 1,043 1,048 24,200
2016/12/28 1,046 1,052 1,040 1,048 24,900
2016/12/27 1,050 1,051 1,044 1,044 28,200
2016/12/26 1,045 1,050 1,042 1,045 31,400
2016/12/22 1,030 1,046 1,030 1,039 39,400
2016/12/21 1,045 1,045 1,032 1,036 25,400
2016/12/20 1,041 1,043 1,036 1,042 24,500
2016/12/19 1,036 1,044 1,034 1,038 26,900
2016/12/16 1,046 1,049 1,039 1,040 25,400
2016/12/15 1,043 1,049 1,036 1,042 18,800
2016/12/14 1,045 1,048 1,040 1,043 22,000
2016/12/13 1,035 1,048 1,034 1,045 34,100
2016/12/12 1,042 1,042 1,030 1,039 31,400
2016/12/09 1,021 1,035 1,021 1,032 33,600
2016/12/08 1,020 1,032 1,018 1,032 39,000
2016/12/07 1,017 1,019 1,013 1,016 18,700
2016/12/06 1,015 1,017 1,010 1,014 27,500
2016/12/05 1,002 1,015 1,002 1,008 27,800
2016/12/02 1,008 1,015 1,003 1,008 38,000
2016/12/01 1,009 1,013 1,000 1,006 32,600
2016/11/30 1,005 1,009 1,001 1,003 30,300
2016/11/29 997 1,001 987 1,001 30,700
2016/11/28 994 1,004 990 1,000 44,200
2016/11/25 991 994 986 990 30,600
2016/11/24 986 994 974 991 38,500
2016/11/22 977 985 977 984 20,800
2016/11/21 971 981 971 979 17,400
2016/11/18 968 972 966 967 24,000
2016/11/17 957 973 957 968 17,400
2016/11/16 958 969 956 962 17,500
2016/11/15 964 964 951 954 17,700
2016/11/14 961 970 957 960 18,800
2016/11/11 962 971 952 952 25,700
2016/11/10 965 967 953 957 28,500
2016/11/09 963 971 926 930 28,500
2016/11/08 977 977 960 963 17,700
2016/11/07 977 983 973 975 28,500
2016/11/04 974 976 959 966 32,600
2016/11/02 977 980 973 977 25,300
2016/11/01 976 983 971 980 45,100
2016/10/31 980 981 975 979 29,900
2016/10/28 977 983 974 980 98,200
2016/10/27 968 980 962 968 22,100
2016/10/26 974 980 963 968 57,800
2016/10/25 983 984 973 974 50,200
2016/10/24 974 979 972 976 25,800
2016/10/21 966 976 964 971 40,200
2016/10/20 963 968 959 966 24,100
2016/10/19 950 958 950 958 19,800
2016/10/18 944 949 943 948 14,000
2016/10/17 942 947 942 944 12,900
2016/10/14 938 944 938 943 13,000
2016/10/13 941 942 935 941 12,100
2016/10/12 935 942 935 937 14,400
2016/10/11 932 941 932 938 13,200
2016/10/07 935 941 935 937 11,700
2016/10/06 941 944 933 938 23,000
2016/10/05 937 941 934 935 25,900
2016/10/04 938 938 933 934 14,000
2016/10/03 938 938 930 932 24,900
2016/09/30 933 939 930 933 22,800
2016/09/29 931 937 927 934 28,500
2016/09/28 938 938 921 931 19,600
2016/09/27 930 939 916 939 33,300
2016/09/26 930 936 930 932 21,500
2016/09/23 914 924 913 924 29,400
2016/09/21 898 916 896 914 28,300
2016/09/20 901 904 893 900 31,400
2016/09/16 904 907 895 903 28,900
2016/09/15 885 905 885 899 62,000
2016/09/14 907 921 907 918 97,800
2016/09/13 926 927 922 924 13,100
2016/09/12 925 927 920 921 26,600
2016/09/09 926 931 926 927 23,500
2016/09/08 928 939 928 929 17,200
2016/09/07 923 931 923 931 28,100
2016/09/06 937 937 930 935 9,800
2016/09/05 936 937 934 934 20,000
2016/09/02 936 936 920 930 26,300
2016/09/01 934 936 931 936 13,400
2016/08/31 929 932 925 931 9,400
2016/08/30 928 928 923 923 7,500
2016/08/29 927 927 916 923 14,500
2016/08/26 912 915 906 913 26,300
2016/08/25 918 922 917 918 4,800
2016/08/24 920 926 908 921 14,200
2016/08/23 928 931 917 918 13,600
2016/08/22 915 930 915 927 16,900
2016/08/19 913 918 913 915 10,100
2016/08/18 917 919 912 912 14,000
2016/08/17 922 923 916 918 21,500
2016/08/16 925 931 921 922 25,700
2016/08/15 938 943 924 926 32,800
2016/08/12 944 947 939 945 14,700
2016/08/10 944 945 940 943 6,900
2016/08/09 940 948 938 948 17,900
2016/08/08 935 944 935 944 10,300
2016/08/05 929 935 929 931 5,100
2016/08/04 931 934 926 930 15,900
2016/08/03 932 935 930 931 18,700
2016/08/02 948 957 937 940 22,200
2016/08/01 957 957 940 948 16,500
2016/07/29 953 959 940 957 22,800
2016/07/28 959 959 946 955 17,700
2016/07/27 954 966 950 959 24,600
2016/07/26 951 954 935 949 31,500
2016/07/25 952 952 941 943 16,900
2016/07/22 942 957 938 948 33,100
2016/07/21 930 953 930 942 80,000
2016/07/20 993 996 961 996 31,200
2016/07/19 995 995 986 994 26,400
2016/07/15 987 991 983 987 27,200
2016/07/14 986 987 975 983 20,200
2016/07/13 983 987 974 985 26,000
2016/07/12 980 985 973 978 22,400
2016/07/11 961 972 954 969 17,100
2016/07/08 961 961 947 949 21,200
2016/07/07 961 962 949 962 27,100
2016/07/06 948 959 944 959 21,400
2016/07/05 956 963 950 960 15,200
2016/07/04 949 962 945 956 15,500
2016/07/01 960 966 950 952 46,300
2016/06/30 959 968 950 962 32,500
2016/06/29 961 962 940 960 21,900
2016/06/28 946 962 922 949 26,100
2016/06/27 926 952 926 944 21,400
2016/06/24 981 983 917 931 65,000
2016/06/23 974 982 963 981 34,900
2016/06/22 960 979 956 973 60,900
2016/06/21 951 964 951 959 15,300
2016/06/20 947 968 947 964 32,500
2016/06/17 930 947 921 947 24,200
2016/06/16 947 947 920 921 27,500
2016/06/15 939 951 938 940 13,300
2016/06/14 944 950 934 944 21,400
2016/06/13 965 971 945 945 40,400
2016/06/10 988 988 970 974 34,200
2016/06/09 969 975 967 973 22,600
2016/06/08 972 979 972 976 19,500
2016/06/07 970 976 967 972 12,600
2016/06/06 977 978 963 965 47,600
2016/06/03 982 996 981 985 27,300
2016/06/02 1,000 1,000 982 986 37,100
2016/06/01 1,000 1,008 998 1,000 20,300
2016/05/31 1,011 1,013 1,001 1,008 22,300
2016/05/30 1,001 1,009 998 1,004 21,300
2016/05/27 1,002 1,002 995 999 8,700
2016/05/26 1,000 1,006 1,000 1,003 12,100
2016/05/25 1,003 1,012 1,000 1,002 14,700
2016/05/24 998 1,007 996 1,003 13,000
2016/05/23 999 1,001 993 1,000 13,100
2016/05/20 999 1,005 997 1,002 19,100
2016/05/19 1,000 1,003 992 999 17,000
2016/05/18 1,000 1,009 995 1,002 20,500
2016/05/17 1,000 1,004 990 1,000 18,400
2016/05/16 982 997 982 993 19,300
2016/05/13 987 988 975 980 24,200
2016/05/12 990 990 981 987 15,700
2016/05/11 996 1,000 989 993 20,200
2016/05/10 980 998 980 989 28,200
2016/05/09 975 990 971 974 28,600
2016/05/06 999 999 970 977 77,300
2016/05/02 1,030 1,039 993 1,004 51,900
2016/04/28 1,043 1,062 1,014 1,020 86,100
2016/04/27 1,054 1,054 1,012 1,019 193,300
2016/04/26 1,053 1,060 1,033 1,055 36,600
2016/04/25 1,063 1,063 1,040 1,054 32,800
2016/04/22 1,053 1,070 1,048 1,068 41,400
2016/04/21 1,065 1,071 1,054 1,068 52,800
2016/04/20 1,054 1,060 1,046 1,059 25,600
2016/04/19 1,046 1,056 1,042 1,050 46,900
2016/04/18 1,026 1,042 998 1,031 54,300
2016/04/15 1,035 1,042 1,026 1,035 29,900
2016/04/14 1,028 1,040 1,020 1,034 37,800
2016/04/13 1,004 1,025 1,001 1,020 26,100
2016/04/12 1,001 1,005 983 992 30,400
2016/04/11 978 998 967 994 31,300
2016/04/08 946 981 946 970 72,400
2016/04/07 967 979 960 960 17,600
2016/04/06 970 977 960 964 21,700
2016/04/05 995 995 974 974 31,700
2016/04/04 1,014 1,017 998 1,001 36,800
2016/04/01 1,023 1,024 995 1,014 59,700
2016/03/31 1,007 1,016 1,001 1,006 23,800
2016/03/30 1,025 1,025 1,005 1,010 26,300
2016/03/29 1,025 1,033 1,018 1,021 26,200
2016/03/28 1,022 1,024 1,013 1,022 32,200
2016/03/25 1,010 1,021 1,009 1,019 26,100
2016/03/24 1,025 1,028 1,014 1,017 21,500
2016/03/23 1,024 1,025 1,016 1,025 18,500
2016/03/22 1,023 1,030 1,013 1,025 21,900
2016/03/18 1,014 1,017 1,005 1,012 24,100
2016/03/17 1,026 1,029 1,015 1,022 31,300
2016/03/16 1,005 1,025 1,004 1,017 106,500
2016/03/15 1,068 1,075 1,043 1,048 282,300
2016/03/14 1,050 1,050 1,040 1,047 47,300
2016/03/11 1,015 1,035 990 1,032 57,900
2016/03/10 1,001 1,018 1,001 1,016 53,500
2016/03/09 996 999 990 998 32,500
2016/03/08 1,013 1,013 982 1,002 45,600
2016/03/07 1,019 1,020 1,010 1,014 17,500
2016/03/04 1,008 1,022 1,001 1,016 23,800
2016/03/03 1,000 1,007 997 1,007 18,100
2016/03/02 1,004 1,006 993 998 31,100
2016/03/01 996 996 973 989 26,000
2016/02/29 1,010 1,012 982 988 35,400
2016/02/26 1,012 1,015 1,000 1,005 18,500
2016/02/25 985 1,017 985 1,014 15,100
2016/02/24 986 993 978 983 14,200
2016/02/23 999 999 981 985 14,000
2016/02/22 987 990 978 987 21,000
2016/02/19 989 990 981 982 20,600
2016/02/18 1,000 1,005 987 1,000 8,700
2016/02/17 978 990 971 978 17,400
2016/02/16 983 999 978 979 16,400
2016/02/15 971 985 965 983 28,200
2016/02/12 963 972 940 941 40,000
2016/02/10 1,019 1,022 980 997 54,300
2016/02/09 1,020 1,023 1,005 1,007 26,600
2016/02/08 1,020 1,041 1,020 1,037 17,400
2016/02/05 1,026 1,033 1,022 1,027 18,700
2016/02/04 1,037 1,046 1,030 1,032 17,500
2016/02/03 1,040 1,041 1,025 1,037 34,900
2016/02/02 1,080 1,080 1,048 1,058 36,900
2016/02/01 1,090 1,097 1,067 1,077 34,700
2016/01/29 1,054 1,076 1,026 1,076 41,800
2016/01/28 1,055 1,059 1,040 1,045 24,800
2016/01/27 1,044 1,054 1,035 1,050 16,900
2016/01/26 1,035 1,035 1,023 1,025 12,900
2016/01/25 1,035 1,044 1,032 1,037 16,100
2016/01/22 1,030 1,033 1,013 1,031 21,900
2016/01/21 1,008 1,033 1,000 1,000 32,600
2016/01/20 1,038 1,040 1,013 1,013 26,500
2016/01/19 1,044 1,051 1,036 1,041 17,500
2016/01/18 1,049 1,054 1,032 1,042 13,800
2016/01/15 1,080 1,082 1,052 1,055 18,500
2016/01/14 1,079 1,079 1,056 1,065 24,200
2016/01/13 1,086 1,098 1,079 1,090 37,900
2016/01/12 1,101 1,106 1,074 1,075 37,500
2016/01/08 1,113 1,121 1,104 1,105 21,900
2016/01/07 1,130 1,138 1,113 1,113 19,600
2016/01/06 1,136 1,139 1,126 1,132 15,900
2016/01/05 1,143 1,146 1,136 1,137 18,000
2016/01/04 1,155 1,159 1,139 1,144 21,300

このページの先頭へ