アルー(7043)の株価時系列情報
アルー(7043)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 877 | 877 | 847 | 872 | 7,700 |
| 2024/04/25 | 894 | 894 | 876 | 877 | 12,900 |
| 2024/04/24 | 890 | 909 | 888 | 907 | 12,200 |
| 2024/04/23 | 898 | 909 | 883 | 903 | 10,900 |
| 2024/04/22 | 899 | 902 | 879 | 902 | 7,200 |
| 2024/04/19 | 850 | 906 | 850 | 906 | 9,800 |
| 2024/04/18 | 891 | 900 | 889 | 894 | 1,700 |
| 2024/04/17 | 888 | 910 | 875 | 897 | 16,800 |
| 2024/04/16 | 883 | 908 | 883 | 903 | 15,800 |
| 2024/04/15 | 883 | 906 | 883 | 905 | 6,800 |
| 2024/04/12 | 883 | 913 | 883 | 911 | 19,900 |
| 2024/04/11 | 898 | 916 | 879 | 913 | 15,200 |
| 2024/04/10 | 885 | 914 | 885 | 913 | 16,500 |
| 2024/04/09 | 885 | 904 | 885 | 900 | 9,200 |
| 2024/04/08 | 877 | 895 | 871 | 895 | 8,700 |
| 2024/04/05 | 838 | 887 | 838 | 886 | 11,400 |
| 2024/04/04 | 821 | 855 | 821 | 853 | 6,100 |
| 2024/04/03 | 849 | 854 | 823 | 836 | 4,600 |
| 2024/04/02 | 840 | 857 | 830 | 849 | 4,200 |
| 2024/04/01 | 836 | 865 | 833 | 842 | 2,600 |
| 2024/03/29 | 831 | 848 | 799 | 832 | 13,600 |
| 2024/03/28 | 849 | 858 | 829 | 831 | 6,700 |
| 2024/03/27 | 867 | 867 | 840 | 859 | 4,400 |
| 2024/03/26 | 889 | 909 | 858 | 864 | 29,000 |
| 2024/03/25 | 889 | 906 | 884 | 906 | 24,700 |
| 2024/03/22 | 880 | 889 | 868 | 885 | 27,500 |
| 2024/03/21 | 842 | 870 | 836 | 870 | 25,300 |
| 2024/03/19 | 821 | 833 | 816 | 830 | 16,300 |
| 2024/03/18 | 805 | 822 | 792 | 817 | 27,700 |
| 2024/03/15 | 773 | 806 | 772 | 802 | 21,100 |
| 2024/03/14 | 767 | 773 | 759 | 773 | 9,600 |
| 2024/03/13 | 783 | 802 | 753 | 762 | 46,400 |
| 2024/03/12 | 769 | 788 | 751 | 783 | 18,200 |
| 2024/03/11 | 772 | 785 | 747 | 764 | 18,600 |
| 2024/03/08 | 801 | 808 | 770 | 783 | 8,100 |
| 2024/03/07 | 830 | 834 | 790 | 801 | 22,900 |
| 2024/03/06 | 852 | 865 | 820 | 820 | 41,900 |
| 2024/03/05 | 849 | 879 | 835 | 835 | 94,100 |
| 2024/03/04 | 839 | 847 | 817 | 829 | 25,300 |
| 2024/03/01 | 817 | 856 | 817 | 853 | 74,800 |
| 2024/02/29 | 821 | 834 | 801 | 814 | 21,700 |
| 2024/02/28 | 835 | 845 | 814 | 821 | 25,900 |
| 2024/02/27 | 858 | 870 | 830 | 850 | 37,600 |
| 2024/02/26 | 860 | 878 | 841 | 847 | 47,300 |
| 2024/02/22 | 925 | 925 | 843 | 856 | 84,900 |
| 2024/02/21 | 863 | 939 | 863 | 935 | 141,700 |
| 2024/02/20 | 857 | 882 | 850 | 866 | 31,800 |
| 2024/02/19 | 884 | 904 | 856 | 856 | 50,300 |
| 2024/02/16 | 912 | 912 | 864 | 869 | 29,800 |
| 2024/02/15 | 891 | 913 | 870 | 900 | 100,100 |
| 2024/02/14 | 1,020 | 1,054 | 893 | 896 | 510,100 |
| 2024/02/13 | 861 | 991 | 836 | 991 | 501,100 |
| 2024/02/09 | 912 | 946 | 841 | 841 | 99,300 |
| 2024/02/08 | 952 | 1,025 | 912 | 936 | 339,800 |
| 2024/02/07 | 950 | 962 | 887 | 907 | 110,600 |
| 2024/02/06 | 994 | 1,074 | 950 | 951 | 331,600 |
| 2024/02/05 | 1,021 | 1,119 | 979 | 979 | 1,042,700 |
| 2024/02/02 | 1,030 | 1,060 | 956 | 974 | 433,000 |
| 2024/02/01 | 908 | 1,058 | 900 | 1,049 | 1,385,300 |
| 2024/01/31 | 960 | 1,009 | 887 | 908 | 183,000 |
| 2024/01/30 | 1,085 | 1,140 | 944 | 987 | 1,152,500 |
| 2024/01/29 | 893 | 1,043 | 835 | 1,043 | 665,200 |
| 2024/01/26 | 922 | 928 | 857 | 893 | 406,600 |
| 2024/01/25 | 797 | 933 | 774 | 933 | 1,205,400 |
| 2024/01/24 | 683 | 783 | 683 | 783 | 183,000 |
| 2024/01/23 | 673 | 683 | 673 | 683 | 6,200 |
| 2024/01/22 | 676 | 680 | 673 | 677 | 2,600 |
| 2024/01/19 | 670 | 673 | 670 | 673 | 700 |
| 2024/01/18 | 674 | 674 | 674 | 674 | 200 |
| 2024/01/17 | 669 | 676 | 669 | 674 | 2,000 |
| 2024/01/16 | 673 | 677 | 663 | 669 | 5,900 |
| 2024/01/15 | 677 | 677 | 665 | 675 | 2,100 |
| 2024/01/12 | 678 | 682 | 677 | 677 | 2,400 |
| 2024/01/11 | 686 | 688 | 680 | 680 | 700 |
| 2024/01/10 | 668 | 680 | 668 | 680 | 3,300 |
| 2024/01/09 | 689 | 689 | 674 | 674 | 2,300 |
| 2024/01/05 | 671 | 683 | 666 | 683 | 4,400 |
| 2024/01/04 | 652 | 682 | 650 | 676 | 5,500 |
| 2023/12/29 | 678 | 683 | 674 | 682 | 2,000 |
| 2023/12/28 | 667 | 682 | 667 | 682 | 2,600 |
| 2023/12/27 | 667 | 680 | 662 | 678 | 29,500 |
| 2023/12/26 | 667 | 667 | 662 | 666 | 20,600 |
| 2023/12/25 | 672 | 672 | 662 | 668 | 2,200 |
| 2023/12/22 | 668 | 668 | 661 | 667 | 1,000 |
| 2023/12/21 | 657 | 670 | 657 | 670 | 1,300 |
| 2023/12/20 | 667 | 668 | 658 | 665 | 10,500 |
| 2023/12/19 | 663 | 667 | 638 | 667 | 3,300 |
| 2023/12/18 | 662 | 668 | 662 | 665 | 1,500 |
| 2023/12/15 | 670 | 670 | 665 | 665 | 300 |
| 2023/12/14 | 670 | 670 | 667 | 669 | 400 |
| 2023/12/13 | 669 | 669 | 665 | 665 | 2,100 |
| 2023/12/12 | 672 | 673 | 671 | 673 | 1,300 |
| 2023/12/11 | 672 | 672 | 664 | 672 | 1,900 |
| 2023/12/08 | 678 | 678 | 665 | 672 | 3,500 |
| 2023/12/07 | 668 | 671 | 665 | 671 | 1,900 |
| 2023/12/06 | 656 | 670 | 656 | 669 | 3,500 |
| 2023/12/05 | 666 | 672 | 661 | 663 | 2,100 |
| 2023/12/04 | 663 | 684 | 660 | 674 | 3,300 |
| 2023/12/01 | 671 | 671 | 664 | 668 | 3,300 |
| 2023/11/30 | 660 | 673 | 659 | 665 | 3,300 |
| 2023/11/29 | 650 | 663 | 645 | 660 | 8,700 |
| 2023/11/28 | 652 | 663 | 641 | 650 | 7,700 |
| 2023/11/27 | 670 | 670 | 655 | 655 | 5,600 |
| 2023/11/24 | 656 | 665 | 651 | 665 | 6,700 |
| 2023/11/22 | 644 | 652 | 644 | 652 | 3,800 |
| 2023/11/21 | 645 | 647 | 640 | 644 | 5,900 |
| 2023/11/20 | 647 | 647 | 638 | 639 | 900 |
| 2023/11/17 | 628 | 638 | 628 | 638 | 2,200 |
| 2023/11/16 | 639 | 639 | 624 | 625 | 3,200 |
| 2023/11/15 | 641 | 641 | 627 | 639 | 5,900 |
| 2023/11/14 | 656 | 656 | 641 | 641 | 24,400 |
| 2023/11/13 | 666 | 666 | 644 | 644 | 8,600 |
| 2023/11/10 | 663 | 667 | 654 | 660 | 7,800 |
| 2023/11/09 | 675 | 680 | 656 | 663 | 15,100 |
| 2023/11/08 | 686 | 690 | 653 | 665 | 36,000 |
| 2023/11/07 | 688 | 699 | 687 | 699 | 6,000 |
| 2023/11/06 | 689 | 700 | 682 | 685 | 23,400 |
| 2023/11/02 | 698 | 700 | 675 | 682 | 26,100 |
| 2023/11/01 | 747 | 747 | 693 | 706 | 20,400 |
| 2023/10/31 | 753 | 763 | 717 | 717 | 43,700 |
| 2023/10/30 | 771 | 821 | 764 | 764 | 44,100 |
| 2023/10/27 | 990 | 1,011 | 990 | 1,011 | 800 |
| 2023/10/26 | 986 | 1,015 | 985 | 1,015 | 4,200 |
| 2023/10/25 | 1,035 | 1,035 | 980 | 985 | 1,100 |
| 2023/10/24 | 980 | 981 | 969 | 973 | 1,500 |
| 2023/10/23 | 971 | 995 | 971 | 995 | 1,500 |
| 2023/10/20 | 1,000 | 1,005 | 988 | 997 | 2,200 |
| 2023/10/19 | 999 | 1,026 | 999 | 1,004 | 5,500 |
| 2023/10/18 | 1,000 | 1,035 | 999 | 1,012 | 1,400 |
| 2023/10/17 | 1,016 | 1,030 | 1,003 | 1,019 | 1,200 |
| 2023/10/16 | 1,039 | 1,039 | 1,039 | 1,039 | 100 |
| 2023/10/13 | 1,053 | 1,053 | 1,006 | 1,023 | 2,700 |
| 2023/10/12 | 1,022 | 1,025 | 1,012 | 1,023 | 800 |
| 2023/10/11 | 1,015 | 1,024 | 1,002 | 1,006 | 400 |
| 2023/10/10 | 996 | 1,021 | 996 | 1,021 | 1,800 |
| 2023/10/06 | 998 | 998 | 983 | 997 | 900 |
| 2023/10/05 | 988 | 992 | 977 | 992 | 1,700 |
| 2023/10/04 | 998 | 999 | 960 | 980 | 5,200 |
| 2023/10/03 | 1,035 | 1,035 | 992 | 1,016 | 3,600 |
| 2023/10/02 | 1,038 | 1,045 | 1,037 | 1,037 | 2,300 |
| 2023/09/29 | 1,054 | 1,061 | 1,050 | 1,058 | 1,200 |
| 2023/09/28 | 1,053 | 1,053 | 1,042 | 1,043 | 300 |
| 2023/09/27 | 1,053 | 1,053 | 1,026 | 1,051 | 1,000 |
| 2023/09/26 | 1,043 | 1,053 | 1,034 | 1,051 | 2,000 |
| 2023/09/25 | 1,024 | 1,037 | 1,024 | 1,037 | 900 |
| 2023/09/22 | 1,018 | 1,020 | 1,008 | 1,020 | 1,900 |
| 2023/09/21 | 1,015 | 1,015 | 1,008 | 1,014 | 700 |
| 2023/09/20 | 1,013 | 1,017 | 1,000 | 1,016 | 1,200 |
| 2023/09/19 | 1,008 | 1,009 | 1,001 | 1,009 | 400 |
| 2023/09/15 | 1,001 | 1,011 | 1,001 | 1,008 | 3,800 |
| 2023/09/14 | 1,026 | 1,026 | 994 | 1,001 | 11,300 |
| 2023/09/13 | 1,063 | 1,067 | 1,025 | 1,043 | 5,100 |
| 2023/09/12 | 1,069 | 1,070 | 1,062 | 1,067 | 1,800 |
| 2023/09/11 | 1,083 | 1,083 | 1,071 | 1,082 | 800 |
| 2023/09/08 | 1,068 | 1,088 | 1,068 | 1,083 | 1,000 |
| 2023/09/07 | 1,099 | 1,099 | 1,061 | 1,085 | 5,100 |
| 2023/09/06 | 1,094 | 1,109 | 1,086 | 1,096 | 1,900 |
| 2023/09/05 | 1,085 | 1,098 | 1,078 | 1,091 | 6,500 |
| 2023/09/04 | 1,106 | 1,106 | 1,076 | 1,085 | 2,100 |
| 2023/09/01 | 1,100 | 1,100 | 1,095 | 1,098 | 300 |
| 2023/08/31 | 1,098 | 1,110 | 1,094 | 1,110 | 1,800 |
| 2023/08/30 | 1,122 | 1,123 | 1,097 | 1,097 | 1,600 |
| 2023/08/29 | 1,091 | 1,109 | 1,088 | 1,106 | 2,500 |
| 2023/08/28 | 1,096 | 1,115 | 1,085 | 1,098 | 2,000 |
| 2023/08/25 | 1,139 | 1,139 | 1,095 | 1,126 | 4,300 |
| 2023/08/24 | 1,090 | 1,115 | 1,085 | 1,115 | 4,000 |
| 2023/08/23 | 1,078 | 1,108 | 1,073 | 1,104 | 1,800 |
| 2023/08/22 | 1,085 | 1,102 | 1,078 | 1,078 | 1,900 |
| 2023/08/21 | 1,079 | 1,110 | 1,067 | 1,090 | 8,600 |
| 2023/08/18 | 1,106 | 1,125 | 1,070 | 1,096 | 9,500 |
| 2023/08/17 | 1,143 | 1,143 | 1,103 | 1,127 | 2,400 |
| 2023/08/16 | 1,145 | 1,145 | 1,115 | 1,145 | 1,600 |
| 2023/08/15 | 1,100 | 1,148 | 1,080 | 1,145 | 10,300 |
| 2023/08/14 | 1,159 | 1,187 | 1,100 | 1,105 | 25,400 |
| 2023/08/10 | 1,369 | 1,375 | 1,299 | 1,369 | 8,000 |
| 2023/08/09 | 1,340 | 1,367 | 1,339 | 1,367 | 1,700 |
| 2023/08/08 | 1,375 | 1,375 | 1,326 | 1,342 | 3,700 |
| 2023/08/07 | 1,380 | 1,380 | 1,332 | 1,364 | 2,500 |
| 2023/08/04 | 1,346 | 1,362 | 1,313 | 1,350 | 3,700 |
| 2023/08/03 | 1,311 | 1,334 | 1,310 | 1,334 | 600 |
| 2023/08/02 | 1,349 | 1,349 | 1,301 | 1,334 | 3,300 |
| 2023/08/01 | 1,292 | 1,338 | 1,292 | 1,319 | 2,100 |
| 2023/07/31 | 1,289 | 1,314 | 1,279 | 1,301 | 4,100 |
| 2023/07/28 | 1,299 | 1,299 | 1,271 | 1,297 | 900 |
| 2023/07/27 | 1,262 | 1,287 | 1,262 | 1,287 | 1,300 |
| 2023/07/26 | 1,271 | 1,280 | 1,262 | 1,262 | 1,200 |
| 2023/07/25 | 1,298 | 1,298 | 1,271 | 1,282 | 2,000 |
| 2023/07/24 | 1,248 | 1,265 | 1,226 | 1,263 | 2,000 |
| 2023/07/21 | 1,232 | 1,261 | 1,228 | 1,253 | 1,600 |
| 2023/07/20 | 1,232 | 1,254 | 1,231 | 1,254 | 2,500 |
| 2023/07/19 | 1,254 | 1,262 | 1,222 | 1,262 | 1,500 |
| 2023/07/18 | 1,270 | 1,293 | 1,223 | 1,253 | 9,500 |
| 2023/07/14 | 1,264 | 1,264 | 1,245 | 1,262 | 400 |
| 2023/07/13 | 1,234 | 1,266 | 1,233 | 1,266 | 3,300 |
| 2023/07/12 | 1,234 | 1,235 | 1,216 | 1,234 | 1,900 |
| 2023/07/11 | 1,231 | 1,237 | 1,214 | 1,234 | 1,500 |
| 2023/07/10 | 1,221 | 1,235 | 1,212 | 1,228 | 900 |
| 2023/07/07 | 1,222 | 1,245 | 1,216 | 1,228 | 2,000 |
| 2023/07/06 | 1,221 | 1,243 | 1,215 | 1,240 | 2,400 |
| 2023/07/05 | 1,250 | 1,251 | 1,202 | 1,237 | 2,100 |