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
2023/12/29 998 1,003 997 1,002 27,600
2023/12/28 996 999 993 998 17,900
2023/12/27 991 996 988 996 37,500
2023/12/26 988 988 981 984 33,100
2023/12/25 990 991 974 980 48,400
2023/12/22 979 987 979 986 38,300
2023/12/21 975 980 974 976 25,100
2023/12/20 988 991 973 979 37,700
2023/12/19 980 980 973 980 37,900
2023/12/18 980 980 970 979 32,800
2023/12/15 983 988 979 986 47,200
2023/12/14 989 989 975 976 31,200
2023/12/13 996 997 988 989 20,200
2023/12/12 1,000 1,002 992 994 15,300
2023/12/11 989 1,000 989 1,000 27,200
2023/12/08 997 1,000 987 990 39,700
2023/12/07 1,005 1,007 999 1,002 26,000
2023/12/06 1,001 1,014 1,001 1,011 22,700
2023/12/05 1,005 1,012 1,000 1,000 37,100
2023/12/04 1,005 1,017 1,004 1,012 31,400
2023/12/01 1,030 1,030 1,005 1,005 67,700
2023/11/30 1,022 1,024 1,015 1,022 52,300
2023/11/29 1,030 1,030 1,024 1,024 32,000
2023/11/28 1,030 1,034 1,025 1,034 30,500
2023/11/27 1,029 1,030 1,022 1,023 34,200
2023/11/24 1,010 1,020 1,010 1,019 36,900
2023/11/22 1,007 1,015 1,005 1,009 26,000
2023/11/21 1,003 1,012 1,003 1,008 42,300
2023/11/20 1,022 1,025 1,004 1,005 43,600
2023/11/17 1,020 1,021 1,013 1,020 47,700
2023/11/16 1,004 1,019 1,001 1,015 61,300
2023/11/15 1,000 1,004 996 1,002 31,400
2023/11/14 1,000 1,002 995 995 27,300
2023/11/13 999 1,005 995 995 42,200
2023/11/10 992 998 984 996 43,200
2023/11/09 979 997 979 993 58,000
2023/11/08 991 991 971 979 60,400
2023/11/07 979 992 977 983 72,600
2023/11/06 975 981 952 970 166,300
2023/11/02 981 981 963 968 62,600
2023/11/01 960 967 957 966 100,200
2023/10/31 950 950 938 946 90,800
2023/10/30 950 959 945 949 73,300
2023/10/27 951 961 947 957 63,000
2023/10/26 952 960 942 944 71,700
2023/10/25 960 990 954 958 176,400
2023/10/24 953 959 928 954 316,400
2023/10/23 968 982 955 958 546,600
2023/10/20 1,039 1,054 1,027 1,043 220,700
2023/10/19 1,035 1,047 1,026 1,044 90,900
2023/10/18 1,035 1,039 1,020 1,037 65,000
2023/10/17 1,019 1,031 1,019 1,028 38,500
2023/10/16 1,029 1,031 1,012 1,014 46,900
2023/10/13 1,032 1,038 1,021 1,025 29,500
2023/10/12 1,042 1,044 1,033 1,041 16,800
2023/10/11 1,055 1,055 1,035 1,036 23,200
2023/10/10 1,055 1,059 1,040 1,047 35,200
2023/10/06 1,025 1,037 1,021 1,032 27,300
2023/10/05 1,017 1,032 1,017 1,028 44,100
2023/10/04 1,040 1,040 1,014 1,016 54,700
2023/10/03 1,079 1,079 1,048 1,050 52,900
2023/10/02 1,083 1,097 1,076 1,079 40,400
2023/09/29 1,089 1,095 1,067 1,073 29,700
2023/09/28 1,095 1,099 1,085 1,091 34,800
2023/09/27 1,088 1,095 1,073 1,095 39,200
2023/09/26 1,105 1,106 1,088 1,088 31,800
2023/09/25 1,080 1,106 1,077 1,103 49,300
2023/09/22 1,080 1,089 1,072 1,080 40,400
2023/09/21 1,084 1,098 1,082 1,091 43,900
2023/09/20 1,095 1,095 1,078 1,079 55,900
2023/09/19 1,082 1,092 1,074 1,092 84,900
2023/09/15 1,098 1,107 1,094 1,103 247,900
2023/09/14 1,082 1,089 1,077 1,087 38,400
2023/09/13 1,093 1,093 1,078 1,081 29,400
2023/09/12 1,087 1,094 1,082 1,094 22,200
2023/09/11 1,087 1,092 1,079 1,082 31,100
2023/09/08 1,095 1,101 1,084 1,086 54,900
2023/09/07 1,100 1,105 1,096 1,098 31,300
2023/09/06 1,098 1,104 1,095 1,100 22,500
2023/09/05 1,090 1,098 1,086 1,098 26,600
2023/09/04 1,097 1,097 1,090 1,093 44,900
2023/09/01 1,082 1,094 1,081 1,091 39,800
2023/08/31 1,073 1,089 1,073 1,084 31,300
2023/08/30 1,071 1,073 1,066 1,073 21,700
2023/08/29 1,065 1,072 1,065 1,071 16,300
2023/08/28 1,056 1,065 1,056 1,065 15,100
2023/08/25 1,055 1,056 1,050 1,054 18,700
2023/08/24 1,055 1,065 1,055 1,063 14,500
2023/08/23 1,038 1,053 1,038 1,053 20,100
2023/08/22 1,039 1,043 1,031 1,040 23,700
2023/08/21 1,025 1,050 1,025 1,034 28,000
2023/08/18 1,037 1,045 1,034 1,040 19,600
2023/08/17 1,052 1,052 1,036 1,043 34,800
2023/08/16 1,062 1,064 1,054 1,055 19,700
2023/08/15 1,072 1,075 1,064 1,066 21,500
2023/08/14 1,077 1,079 1,070 1,071 15,200
2023/08/10 1,071 1,077 1,062 1,077 17,100
2023/08/09 1,066 1,072 1,060 1,067 20,000
2023/08/08 1,065 1,075 1,065 1,067 24,600
2023/08/07 1,050 1,065 1,050 1,062 34,000
2023/08/04 1,060 1,067 1,056 1,061 13,000
2023/08/03 1,079 1,079 1,061 1,062 45,600
2023/08/02 1,095 1,096 1,085 1,086 27,100
2023/08/01 1,094 1,102 1,094 1,096 22,700
2023/07/31 1,107 1,107 1,090 1,092 37,600
2023/07/28 1,070 1,097 1,067 1,096 61,200
2023/07/27 1,100 1,100 1,080 1,085 39,400
2023/07/26 1,090 1,104 1,086 1,102 63,100
2023/07/25 1,079 1,097 1,076 1,095 94,100
2023/07/24 1,050 1,083 1,048 1,083 140,000
2023/07/21 1,068 1,100 1,047 1,057 785,300
2023/07/20 1,026 1,028 1,008 1,008 207,600
2023/07/19 1,018 1,034 1,011 1,034 110,000
2023/07/18 998 1,011 998 1,006 48,500
2023/07/14 996 996 988 993 23,100
2023/07/13 998 998 988 991 30,800
2023/07/12 993 995 991 991 18,900
2023/07/11 995 1,001 992 992 28,900
2023/07/10 994 1,003 991 996 43,300
2023/07/07 992 998 988 990 27,800
2023/07/06 995 1,003 994 996 19,000
2023/07/05 993 1,000 991 1,000 20,400
2023/07/04 1,002 1,006 1,000 1,000 23,400
2023/07/03 1,007 1,010 1,004 1,005 26,000
2023/06/30 1,001 1,004 990 1,001 36,500
2023/06/29 1,004 1,013 1,002 1,003 36,800
2023/06/28 995 1,003 994 1,003 47,000
2023/06/27 992 995 987 993 22,000
2023/06/26 993 997 984 991 33,000
2023/06/23 1,000 1,000 986 988 47,700
2023/06/22 998 999 993 995 47,000
2023/06/21 985 1,000 985 993 48,100
2023/06/20 993 995 987 994 31,100
2023/06/19 997 998 991 996 26,700
2023/06/16 995 995 988 994 45,500
2023/06/15 999 999 990 993 26,200
2023/06/14 1,002 1,002 992 995 25,100
2023/06/13 998 1,002 995 996 33,500
2023/06/12 983 995 983 995 20,100
2023/06/09 988 988 979 985 32,300
2023/06/08 985 987 974 978 38,100
2023/06/07 983 989 976 977 27,800
2023/06/06 976 982 974 979 33,900
2023/06/05 993 994 984 985 27,500
2023/06/02 970 981 968 980 22,600
2023/06/01 960 974 958 961 35,200
2023/05/31 977 981 957 957 93,400
2023/05/30 987 990 978 980 36,900
2023/05/29 986 992 986 988 28,700
2023/05/26 994 994 981 981 42,000
2023/05/25 990 998 990 994 22,100
2023/05/24 990 998 990 994 16,400
2023/05/23 1,003 1,005 987 993 47,800
2023/05/22 996 1,002 996 1,001 23,000
2023/05/19 997 1,003 996 999 34,400
2023/05/18 998 999 993 996 28,900
2023/05/17 996 998 992 997 26,800
2023/05/16 997 997 987 996 31,600
2023/05/15 994 997 991 993 22,600
2023/05/12 990 994 988 991 44,000
2023/05/11 992 998 988 989 36,400
2023/05/10 1,000 1,003 994 994 68,000
2023/05/09 1,002 1,008 996 998 110,700
2023/05/08 980 1,012 974 1,007 265,100
2023/05/02 1,079 1,081 1,058 1,078 197,000
2023/05/01 1,045 1,056 1,037 1,056 92,000
2023/04/28 1,015 1,027 1,014 1,027 35,900
2023/04/27 1,006 1,010 1,002 1,009 22,500
2023/04/26 1,015 1,015 1,007 1,007 20,900
2023/04/25 1,027 1,035 1,019 1,021 24,900
2023/04/24 1,021 1,021 1,013 1,016 8,700
2023/04/21 1,007 1,015 1,007 1,014 7,700
2023/04/20 1,014 1,020 1,012 1,017 6,500
2023/04/19 1,012 1,018 1,011 1,015 12,200
2023/04/18 1,024 1,026 1,019 1,024 15,000
2023/04/17 1,032 1,032 1,009 1,013 17,300
2023/04/14 1,022 1,024 1,020 1,023 15,700
2023/04/13 1,020 1,022 1,017 1,021 14,300
2023/04/12 1,014 1,022 1,014 1,019 14,000
2023/04/11 1,023 1,023 1,005 1,014 18,700
2023/04/10 1,012 1,020 1,004 1,012 13,400
2023/04/07 1,012 1,017 1,008 1,013 16,000
2023/04/06 1,012 1,026 1,008 1,012 35,200
2023/04/05 1,055 1,055 1,027 1,027 40,000
2023/04/04 1,072 1,076 1,065 1,073 35,800
2023/04/03 1,060 1,071 1,059 1,070 41,300
2023/03/31 1,060 1,063 1,050 1,055 22,700
2023/03/30 1,042 1,059 1,042 1,058 33,900
2023/03/29 1,041 1,051 1,033 1,051 92,100
2023/03/28 1,043 1,050 1,035 1,038 51,100
2023/03/27 1,030 1,040 1,030 1,040 26,500
2023/03/24 1,015 1,029 1,014 1,028 37,200
2023/03/23 1,010 1,019 1,004 1,017 38,300
2023/03/22 1,006 1,018 1,001 1,014 44,000
2023/03/20 1,010 1,016 985 987 84,800
2023/03/17 1,018 1,019 1,001 1,017 297,700
2023/03/16 1,036 1,045 1,024 1,039 405,600
2023/03/15 1,049 1,055 1,043 1,051 115,500
2023/03/14 1,055 1,055 1,032 1,040 146,500
2023/03/13 1,073 1,076 1,055 1,067 149,100
2023/03/10 1,085 1,089 1,074 1,083 174,700
2023/03/09 1,079 1,092 1,078 1,088 114,600
2023/03/08 1,063 1,078 1,061 1,078 67,600
2023/03/07 1,054 1,065 1,051 1,063 80,400
2023/03/06 1,050 1,058 1,048 1,055 41,600
2023/03/03 1,055 1,059 1,047 1,047 333,900
2023/03/02 1,064 1,068 1,053 1,053 46,300
2023/03/01 1,052 1,062 1,052 1,062 27,200
2023/02/28 1,070 1,073 1,056 1,058 25,500
2023/02/27 1,049 1,073 1,049 1,069 45,100
2023/02/24 1,055 1,055 1,041 1,050 108,400
2023/02/22 1,061 1,064 1,050 1,051 24,600
2023/02/21 1,063 1,073 1,063 1,067 20,600
2023/02/20 1,060 1,071 1,060 1,065 18,900
2023/02/17 1,058 1,062 1,052 1,060 30,100
2023/02/16 1,078 1,078 1,060 1,069 21,100
2023/02/15 1,077 1,080 1,067 1,073 20,000
2023/02/14 1,068 1,079 1,068 1,076 27,900
2023/02/13 1,060 1,068 1,058 1,064 27,500
2023/02/10 1,046 1,064 1,046 1,064 39,000
2023/02/09 1,046 1,054 1,046 1,048 14,900
2023/02/08 1,040 1,052 1,031 1,051 46,300
2023/02/07 1,038 1,045 1,026 1,040 45,200
2023/02/06 1,033 1,057 1,026 1,039 142,400
2023/02/03 1,100 1,115 1,012 1,016 538,100
2023/02/02 1,067 1,080 1,056 1,067 175,000
2023/02/01 1,043 1,050 1,042 1,050 58,400
2023/01/31 1,030 1,043 1,030 1,040 41,500
2023/01/30 1,017 1,028 1,017 1,028 16,600
2023/01/27 1,022 1,023 1,013 1,015 27,100
2023/01/26 1,025 1,028 1,023 1,024 15,800
2023/01/25 1,029 1,029 1,018 1,024 18,000
2023/01/24 1,023 1,033 1,018 1,031 34,600
2023/01/23 1,013 1,018 1,008 1,017 26,400
2023/01/20 993 1,007 990 1,006 22,200
2023/01/19 990 995 989 990 10,900
2023/01/18 995 998 983 995 24,200
2023/01/17 972 992 972 991 26,600
2023/01/16 981 983 972 976 17,900
2023/01/13 973 986 973 982 14,200
2023/01/12 977 980 973 980 8,700
2023/01/11 972 983 972 974 18,200
2023/01/10 980 985 971 971 22,900
2023/01/06 979 982 975 980 9,400
2023/01/05 976 983 973 979 16,300
2023/01/04 998 998 977 977 22,600

このページの先頭へ