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
2019/12/30 1,300 1,300 1,288 1,291 23,400
2019/12/27 1,302 1,304 1,294 1,302 24,400
2019/12/26 1,296 1,306 1,291 1,303 55,500
2019/12/25 1,318 1,319 1,300 1,300 50,700
2019/12/24 1,294 1,304 1,284 1,299 57,900
2019/12/23 1,295 1,300 1,282 1,283 33,800
2019/12/20 1,294 1,300 1,282 1,291 39,600
2019/12/19 1,297 1,300 1,289 1,295 21,100
2019/12/18 1,299 1,299 1,269 1,297 45,500
2019/12/17 1,300 1,305 1,287 1,299 27,400
2019/12/16 1,304 1,304 1,287 1,297 30,900
2019/12/13 1,315 1,324 1,301 1,305 53,300
2019/12/12 1,310 1,312 1,284 1,291 30,200
2019/12/11 1,301 1,307 1,282 1,302 44,600
2019/12/10 1,329 1,329 1,296 1,309 85,800
2019/12/09 1,287 1,339 1,277 1,330 204,900
2019/12/06 1,199 1,273 1,199 1,273 185,600
2019/12/05 1,195 1,204 1,186 1,194 39,500
2019/12/04 1,172 1,192 1,165 1,191 21,100
2019/12/03 1,180 1,187 1,167 1,183 25,300
2019/12/02 1,167 1,197 1,167 1,197 49,900
2019/11/29 1,167 1,176 1,159 1,163 32,700
2019/11/28 1,188 1,195 1,168 1,168 27,300
2019/11/27 1,194 1,204 1,190 1,201 35,600
2019/11/26 1,205 1,206 1,177 1,187 36,100
2019/11/25 1,205 1,210 1,178 1,200 50,600
2019/11/22 1,175 1,205 1,175 1,200 46,400
2019/11/21 1,167 1,180 1,153 1,175 40,300
2019/11/20 1,183 1,184 1,157 1,167 30,100
2019/11/19 1,193 1,194 1,180 1,190 17,900
2019/11/18 1,181 1,199 1,180 1,190 45,700
2019/11/15 1,180 1,181 1,157 1,178 80,800
2019/11/14 1,189 1,194 1,164 1,175 43,400
2019/11/13 1,200 1,206 1,176 1,189 54,300
2019/11/12 1,206 1,216 1,193 1,214 56,200
2019/11/11 1,210 1,231 1,209 1,213 39,200
2019/11/08 1,220 1,220 1,198 1,206 52,900
2019/11/07 1,220 1,220 1,206 1,211 42,100
2019/11/06 1,219 1,234 1,210 1,222 57,300
2019/11/05 1,225 1,228 1,203 1,224 65,600
2019/11/01 1,210 1,224 1,191 1,208 75,100
2019/10/31 1,193 1,225 1,184 1,225 112,700
2019/10/30 1,159 1,195 1,140 1,193 149,000
2019/10/29 1,178 1,178 1,155 1,157 59,100
2019/10/28 1,172 1,184 1,166 1,166 57,200
2019/10/25 1,154 1,173 1,144 1,167 63,500
2019/10/24 1,166 1,170 1,133 1,147 78,200
2019/10/23 1,154 1,168 1,146 1,168 107,500
2019/10/21 1,109 1,155 1,109 1,155 215,400
2019/10/18 1,129 1,134 1,091 1,106 81,600
2019/10/17 1,132 1,135 1,122 1,130 49,100
2019/10/16 1,129 1,150 1,126 1,144 116,700
2019/10/15 1,115 1,134 1,083 1,105 105,900
2019/10/11 1,088 1,109 1,084 1,105 122,600
2019/10/10 1,082 1,085 1,051 1,075 77,300
2019/10/09 1,030 1,076 1,030 1,076 103,100
2019/10/08 998 1,042 981 1,040 180,300
2019/10/07 1,005 1,018 971 984 209,400
2019/10/04 916 916 902 910 49,300
2019/10/03 928 928 910 920 38,500
2019/10/02 938 945 935 938 22,400
2019/10/01 934 947 934 945 23,200
2019/09/30 935 938 926 927 34,900
2019/09/27 960 960 934 944 37,200
2019/09/26 956 964 952 961 72,600
2019/09/25 957 957 944 955 32,700
2019/09/24 953 958 950 954 43,700
2019/09/20 949 955 941 955 73,800
2019/09/19 932 950 932 941 90,500
2019/09/18 948 954 943 953 161,700
2019/09/17 945 955 933 951 42,500
2019/09/13 943 951 941 945 97,100
2019/09/12 950 963 942 958 48,700
2019/09/11 930 943 928 942 45,500
2019/09/10 927 933 922 931 39,500
2019/09/09 922 926 908 926 35,300
2019/09/06 922 937 917 925 35,100
2019/09/05 912 925 911 920 29,300
2019/09/04 912 915 906 906 14,800
2019/09/03 907 919 907 917 9,600
2019/09/02 918 918 911 911 5,700
2019/08/30 899 919 895 919 24,900
2019/08/29 893 897 889 892 18,000
2019/08/28 892 894 888 893 11,700
2019/08/27 899 899 889 890 17,600
2019/08/26 907 907 888 889 51,200
2019/08/23 922 923 914 915 30,900
2019/08/22 920 921 915 920 18,600
2019/08/21 929 930 917 920 28,300
2019/08/20 934 942 934 941 6,200
2019/08/19 930 942 930 940 12,900
2019/08/16 930 937 924 929 14,200
2019/08/15 920 931 912 928 15,600
2019/08/14 928 940 928 939 13,200
2019/08/13 932 937 920 925 22,300
2019/08/09 934 945 930 937 16,000
2019/08/08 925 936 922 930 12,200
2019/08/07 929 935 925 925 17,100
2019/08/06 911 935 906 933 21,600
2019/08/05 946 947 923 935 29,400
2019/08/02 960 961 942 944 40,000
2019/08/01 969 976 962 976 11,400
2019/07/31 978 978 971 972 9,400
2019/07/30 981 985 971 979 17,200
2019/07/29 980 982 971 976 8,100
2019/07/26 976 980 967 980 21,500
2019/07/25 984 987 976 981 13,200
2019/07/24 995 997 982 986 17,700
2019/07/23 984 995 983 995 28,200
2019/07/22 984 992 952 977 72,800
2019/07/19 985 1,033 985 1,021 73,000
2019/07/18 1,002 1,003 981 983 33,700
2019/07/17 999 1,009 998 1,007 18,700
2019/07/16 1,009 1,011 996 999 13,900
2019/07/12 1,017 1,019 1,008 1,008 11,100
2019/07/11 1,002 1,018 1,002 1,017 11,200
2019/07/10 1,011 1,016 1,005 1,005 24,100
2019/07/09 1,015 1,026 1,014 1,023 26,200
2019/07/08 1,036 1,036 1,012 1,012 23,400
2019/07/05 1,024 1,045 1,016 1,034 42,400
2019/07/04 1,013 1,040 1,012 1,027 25,500
2019/07/03 1,024 1,024 1,010 1,013 17,800
2019/07/02 1,008 1,033 1,002 1,030 55,700
2019/07/01 990 1,005 979 1,005 44,000
2019/06/28 973 973 961 969 25,400
2019/06/27 961 967 959 967 13,900
2019/06/26 986 986 960 964 23,900
2019/06/25 975 985 964 985 46,100
2019/06/24 940 964 937 964 52,800
2019/06/21 962 964 921 921 143,800
2019/06/20 955 971 952 970 36,100
2019/06/19 946 952 939 948 28,300
2019/06/18 943 945 935 935 22,200
2019/06/17 955 955 942 942 20,200
2019/06/14 963 968 954 954 17,900
2019/06/13 984 984 961 965 17,600
2019/06/12 986 994 983 989 12,500
2019/06/11 997 997 978 984 20,500
2019/06/10 997 1,003 995 997 17,800
2019/06/07 988 994 982 992 16,300
2019/06/06 988 992 984 987 12,200
2019/06/05 965 989 965 987 25,100
2019/06/04 956 964 945 964 18,600
2019/06/03 950 951 938 945 12,900
2019/05/31 965 965 955 960 10,600
2019/05/30 961 972 954 969 19,800
2019/05/29 966 966 943 961 27,600
2019/05/28 977 977 968 969 9,200
2019/05/27 968 975 966 972 6,700
2019/05/24 965 973 960 969 13,000
2019/05/23 967 971 962 969 11,500
2019/05/22 985 985 972 972 11,200
2019/05/21 975 992 972 978 28,000
2019/05/20 984 993 984 990 9,400
2019/05/17 990 992 982 991 19,500
2019/05/16 982 987 975 987 17,400
2019/05/15 974 980 963 980 10,400
2019/05/14 955 974 948 974 16,700
2019/05/13 971 983 969 970 13,400
2019/05/10 966 985 966 974 32,400
2019/05/09 959 967 955 965 35,000
2019/05/08 977 977 953 959 29,400
2019/05/07 983 983 961 968 18,800
2019/04/26 976 982 964 972 29,900
2019/04/25 980 988 971 987 15,400
2019/04/24 990 990 972 977 14,500
2019/04/23 987 989 981 986 9,100
2019/04/22 988 990 979 984 6,300
2019/04/19 983 992 981 988 8,600
2019/04/18 998 998 975 979 17,700
2019/04/17 992 999 987 998 9,900
2019/04/16 996 1,003 990 991 13,700
2019/04/15 984 1,000 980 1,000 27,700
2019/04/12 989 989 971 976 10,700
2019/04/11 987 987 976 979 10,700
2019/04/10 980 988 971 987 23,400
2019/04/09 988 988 974 986 14,900
2019/04/08 998 998 984 988 15,500
2019/04/05 1,010 1,010 992 998 16,400
2019/04/04 1,012 1,012 1,001 1,005 11,100
2019/04/03 1,001 1,012 995 1,008 16,700
2019/04/02 1,011 1,014 1,001 1,001 29,100
2019/04/01 993 1,014 993 1,007 37,900
2019/03/29 993 993 976 984 22,200
2019/03/28 1,000 1,000 979 984 31,600
2019/03/27 1,002 1,012 992 1,002 27,600
2019/03/26 983 1,010 979 1,010 64,400
2019/03/25 988 988 971 976 43,200
2019/03/22 979 1,000 979 999 33,000
2019/03/20 981 984 972 977 35,000
2019/03/19 990 990 972 976 36,200
2019/03/18 985 997 979 985 167,100
2019/03/15 1,001 1,026 1,001 1,007 232,500
2019/03/14 1,015 1,023 999 1,003 142,300
2019/03/13 995 1,028 995 1,014 84,300
2019/03/12 991 1,008 991 1,006 45,900
2019/03/11 974 990 974 988 60,000
2019/03/08 993 995 968 974 69,500
2019/03/07 1,009 1,012 997 1,002 65,000
2019/03/06 1,012 1,027 1,010 1,015 116,700
2019/03/05 1,029 1,029 1,010 1,019 15,000
2019/03/04 1,026 1,033 1,024 1,030 26,400
2019/03/01 1,008 1,014 1,006 1,012 27,300
2019/02/28 1,012 1,012 998 998 20,900
2019/02/27 1,003 1,012 1,000 1,007 18,600
2019/02/26 1,002 1,002 995 1,001 19,300
2019/02/25 990 995 985 995 10,000
2019/02/22 990 990 975 986 10,000
2019/02/21 998 1,001 990 991 22,300
2019/02/20 990 1,000 990 996 12,000
2019/02/19 980 999 980 994 14,800
2019/02/18 970 993 970 991 19,600
2019/02/15 965 965 952 959 11,300
2019/02/14 969 978 960 970 13,600
2019/02/13 969 980 966 977 16,500
2019/02/12 950 973 950 968 18,800
2019/02/08 962 968 950 954 17,300
2019/02/07 971 988 967 976 20,200
2019/02/06 978 978 968 971 13,100
2019/02/05 970 982 970 977 17,500
2019/02/04 957 967 952 967 37,200
2019/02/01 950 950 940 942 35,600
2019/01/31 944 953 941 945 20,600
2019/01/30 957 957 941 941 26,300
2019/01/29 952 954 940 953 22,500
2019/01/28 962 962 944 950 22,800
2019/01/25 953 975 953 961 19,800
2019/01/24 949 960 943 960 15,800
2019/01/23 949 950 940 946 21,800
2019/01/22 968 968 947 955 25,600
2019/01/21 961 972 955 958 18,100
2019/01/18 959 964 951 958 24,900
2019/01/17 952 971 949 957 16,700
2019/01/16 966 967 950 951 36,200
2019/01/15 950 972 950 968 10,200
2019/01/11 958 974 948 963 20,100
2019/01/10 951 956 935 950 27,000
2019/01/09 977 979 962 962 19,800
2019/01/08 975 983 961 977 27,400
2019/01/07 986 987 973 983 29,500
2019/01/04 955 955 918 941 31,500

このページの先頭へ