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
2021/12/30 801 806 786 806 6,400
2021/12/29 783 824 783 800 5,500
2021/12/28 816 837 764 790 25,600
2021/12/27 813 845 812 818 12,800
2021/12/24 854 854 812 833 7,800
2021/12/23 865 865 816 824 7,000
2021/12/22 807 898 807 850 17,100
2021/12/21 911 911 790 791 50,300
2021/12/20 900 916 875 881 6,000
2021/12/17 878 900 878 900 6,600
2021/12/16 894 894 872 873 4,700
2021/12/15 908 908 881 881 7,900
2021/12/14 945 945 898 909 12,000
2021/12/13 978 978 938 945 5,000
2021/12/10 967 993 947 958 7,500
2021/12/09 967 979 961 967 3,200
2021/12/08 1,012 1,012 964 967 6,500
2021/12/07 1,013 1,013 971 997 3,800
2021/12/06 1,015 1,015 966 998 3,100
2021/12/03 943 1,002 925 1,000 13,900
2021/12/02 961 980 950 950 8,100
2021/12/01 990 992 965 970 3,700
2021/11/30 1,000 1,018 981 990 2,100
2021/11/29 1,028 1,095 979 1,023 12,500
2021/11/26 1,050 1,053 999 1,028 13,900
2021/11/25 1,128 1,233 1,056 1,069 30,900
2021/11/24 1,111 1,122 1,055 1,118 20,000
2021/11/22 1,120 1,165 1,043 1,089 65,600
2021/11/19 1,038 1,115 1,012 1,101 97,600
2021/11/18 954 1,065 927 965 59,100
2021/11/17 956 967 948 954 13,300
2021/11/16 956 968 952 958 5,000
2021/11/15 970 978 957 963 4,900
2021/11/12 1,036 1,036 966 977 7,200
2021/11/11 1,032 1,040 1,017 1,036 4,300
2021/11/10 1,048 1,049 1,024 1,036 8,000
2021/11/09 1,034 1,047 1,020 1,045 7,500
2021/11/08 1,034 1,047 989 1,038 13,600
2021/11/05 986 1,025 980 1,017 6,300
2021/11/04 990 990 979 986 2,700
2021/11/02 972 975 971 975 1,100
2021/11/01 957 975 951 972 6,300
2021/10/29 953 961 953 961 2,200
2021/10/28 953 964 953 953 2,700
2021/10/27 962 966 958 961 1,400
2021/10/26 970 985 955 965 5,000
2021/10/25 996 996 961 976 2,600
2021/10/22 976 995 970 981 2,500
2021/10/21 998 998 970 982 1,100
2021/10/20 982 997 979 983 900
2021/10/19 986 988 972 982 1,000
2021/10/18 989 989 987 988 1,300
2021/10/15 983 995 969 972 10,400
2021/10/14 989 1,014 989 995 500
2021/10/13 998 1,013 984 989 1,000
2021/10/12 1,006 1,006 987 996 1,200
2021/10/11 984 1,022 984 991 3,900
2021/10/08 983 1,005 981 987 2,900
2021/10/07 964 1,010 964 996 2,200
2021/10/06 972 979 963 967 2,100
2021/10/05 1,011 1,011 950 987 18,500
2021/10/04 1,006 1,037 996 996 5,100
2021/10/01 1,015 1,017 982 1,005 7,500
2021/09/30 1,008 1,011 994 998 2,600
2021/09/29 993 1,006 991 993 2,100
2021/09/28 1,020 1,020 979 1,009 5,000
2021/09/27 1,023 1,039 1,010 1,013 2,500
2021/09/24 1,038 1,038 1,015 1,029 3,300
2021/09/22 1,040 1,040 1,007 1,008 5,000
2021/09/21 1,005 1,085 1,001 1,040 12,000
2021/09/17 986 1,033 986 1,033 12,100
2021/09/16 968 984 968 976 2,300
2021/09/15 963 973 963 968 4,800
2021/09/14 999 999 971 971 7,700
2021/09/13 988 1,005 987 1,005 4,300
2021/09/10 1,004 1,004 983 987 3,400
2021/09/09 1,003 1,007 984 990 5,300
2021/09/08 972 1,031 964 1,013 18,600
2021/09/07 1,004 1,004 975 982 17,600
2021/09/06 1,014 1,038 990 1,019 43,300
2021/09/03 1,239 1,389 1,025 1,044 449,700
2021/09/02 941 1,091 941 1,091 24,200
2021/09/01 940 941 916 941 2,100
2021/08/31 934 941 921 941 1,900
2021/08/30 901 930 901 929 4,200
2021/08/27 921 924 906 913 1,500
2021/08/26 900 924 899 920 6,000
2021/08/25 923 924 907 907 2,700
2021/08/24 900 912 895 912 1,900
2021/08/23 910 912 890 908 4,300
2021/08/20 925 933 905 905 7,500
2021/08/19 966 966 930 930 2,800
2021/08/18 956 966 920 960 7,000
2021/08/17 999 1,015 970 971 10,200
2021/08/16 1,075 1,075 985 1,008 13,500
2021/08/13 1,060 1,089 998 1,089 35,500
2021/08/12 1,153 1,243 1,103 1,210 74,300
2021/08/11 954 1,093 954 1,093 15,100
2021/08/10 959 959 932 943 2,000
2021/08/06 932 932 929 929 600
2021/08/05 934 939 923 932 800
2021/08/04 927 934 927 934 500
2021/08/03 958 958 930 930 500
2021/08/02 930 933 930 933 500
2021/07/30 941 946 927 930 2,700
2021/07/29 920 935 913 935 2,500
2021/07/28 929 935 925 927 1,100
2021/07/27 927 940 927 929 1,000
2021/07/26 918 934 916 934 2,400
2021/07/21 968 968 917 920 5,800
2021/07/20 931 947 931 947 2,400
2021/07/19 935 942 931 933 5,200
2021/07/16 945 958 941 958 2,100
2021/07/15 963 963 944 952 6,800
2021/07/14 971 984 961 968 4,300
2021/07/13 999 999 973 976 6,400
2021/07/12 1,008 1,014 999 1,004 2,500
2021/07/09 1,003 1,003 971 994 11,400
2021/07/08 1,008 1,010 1,000 1,000 3,100
2021/07/07 1,019 1,031 1,007 1,007 13,300
2021/07/06 1,018 1,020 1,007 1,007 2,700
2021/07/05 1,049 1,049 1,006 1,018 7,800
2021/07/02 1,022 1,026 1,015 1,019 2,200
2021/07/01 1,049 1,049 1,021 1,022 4,000
2021/06/30 1,063 1,064 1,046 1,046 2,300
2021/06/29 1,061 1,066 1,058 1,063 1,000
2021/06/28 1,077 1,077 1,066 1,067 2,000
2021/06/25 1,085 1,085 1,078 1,078 600
2021/06/24 1,059 1,079 1,058 1,058 1,300
2021/06/23 1,062 1,076 1,062 1,068 2,200
2021/06/22 1,046 1,080 1,046 1,067 1,800
2021/06/21 1,055 1,067 1,040 1,063 1,400
2021/06/18 1,076 1,076 1,039 1,056 6,200
2021/06/17 1,070 1,079 1,057 1,075 1,400
2021/06/16 1,043 1,098 1,043 1,084 8,200
2021/06/15 1,080 1,080 1,035 1,035 10,200
2021/06/14 1,084 1,088 1,069 1,081 4,700
2021/06/11 1,069 1,073 1,046 1,058 4,300
2021/06/10 1,073 1,082 1,065 1,074 4,200
2021/06/09 1,060 1,074 1,045 1,065 3,300
2021/06/08 1,018 1,065 1,009 1,054 10,700
2021/06/07 1,011 1,024 995 1,024 2,700
2021/06/04 1,005 1,022 992 1,014 9,700
2021/06/03 1,034 1,054 1,006 1,006 5,000
2021/06/02 1,033 1,059 1,025 1,034 6,600
2021/06/01 1,046 1,076 1,000 1,029 10,400
2021/05/31 1,051 1,081 1,042 1,042 4,200
2021/05/28 1,098 1,098 1,050 1,072 16,400
2021/05/27 1,090 1,109 1,065 1,098 4,400
2021/05/26 1,112 1,121 1,089 1,097 6,300
2021/05/25 1,111 1,133 1,111 1,120 7,300
2021/05/24 1,114 1,146 1,109 1,124 6,200
2021/05/21 1,152 1,182 1,118 1,144 11,800
2021/05/20 1,116 1,150 1,101 1,122 24,900
2021/05/19 1,120 1,151 1,093 1,142 30,700
2021/05/18 1,078 1,239 1,067 1,170 121,200
2021/05/17 1,141 1,141 966 1,020 75,800
2021/05/14 1,142 1,248 1,112 1,201 79,200
2021/05/13 1,383 1,440 1,382 1,412 15,900
2021/05/12 1,427 1,489 1,387 1,438 24,700
2021/05/11 1,420 1,429 1,399 1,417 5,300
2021/05/10 1,430 1,430 1,370 1,420 8,900
2021/05/07 1,388 1,419 1,380 1,415 10,700
2021/05/06 1,371 1,381 1,342 1,381 6,100
2021/04/30 1,396 1,396 1,326 1,360 4,400
2021/04/28 1,342 1,375 1,331 1,351 11,900
2021/04/27 1,388 1,423 1,350 1,373 17,800
2021/04/26 1,434 1,457 1,364 1,418 60,100
2021/04/23 1,379 1,520 1,379 1,500 110,900
2021/04/22 1,385 1,401 1,349 1,349 2,100
2021/04/21 1,394 1,394 1,325 1,355 11,100
2021/04/20 1,393 1,402 1,373 1,385 1,900
2021/04/19 1,405 1,405 1,377 1,394 1,300
2021/04/16 1,388 1,388 1,358 1,375 3,100
2021/04/15 1,429 1,429 1,375 1,388 5,800
2021/04/14 1,439 1,439 1,391 1,402 10,800
2021/04/13 1,391 1,468 1,391 1,454 11,300
2021/04/12 1,363 1,396 1,350 1,391 6,400
2021/04/09 1,367 1,386 1,334 1,363 18,200
2021/04/08 1,406 1,406 1,362 1,385 5,700
2021/04/07 1,390 1,413 1,373 1,406 5,000
2021/04/06 1,452 1,452 1,381 1,398 9,100
2021/04/05 1,400 1,445 1,400 1,441 11,200
2021/04/02 1,457 1,459 1,386 1,430 25,000
2021/04/01 1,480 1,498 1,435 1,450 10,100
2021/03/31 1,465 1,498 1,461 1,477 2,800
2021/03/30 1,437 1,512 1,433 1,465 8,700
2021/03/29 1,502 1,502 1,430 1,450 18,300
2021/03/26 1,499 1,504 1,456 1,504 10,600
2021/03/25 1,442 1,507 1,440 1,504 14,100
2021/03/24 1,479 1,479 1,412 1,450 23,600
2021/03/23 1,497 1,546 1,460 1,492 20,400
2021/03/22 1,491 1,511 1,460 1,505 36,600
2021/03/19 1,592 1,610 1,491 1,491 79,500
2021/03/18 1,606 1,667 1,583 1,627 27,900
2021/03/17 1,652 1,662 1,605 1,605 30,600
2021/03/16 1,700 1,732 1,600 1,698 48,700
2021/03/15 1,789 1,862 1,664 1,707 67,300
2021/03/12 1,720 1,777 1,707 1,754 33,400
2021/03/11 1,648 1,776 1,575 1,760 77,600
2021/03/10 1,632 1,673 1,590 1,608 37,600
2021/03/09 1,520 1,674 1,505 1,630 70,200
2021/03/08 1,540 1,577 1,483 1,510 41,700
2021/03/05 1,554 1,558 1,457 1,494 50,000
2021/03/04 1,563 1,625 1,511 1,570 54,200
2021/03/03 1,584 1,635 1,520 1,598 98,000
2021/03/02 1,479 1,641 1,456 1,568 215,800
2021/03/01 1,514 1,557 1,450 1,498 150,800
2021/02/26 1,536 1,602 1,422 1,560 250,400
2021/02/25 1,943 1,943 1,574 1,576 357,200
2021/02/24 1,710 1,983 1,680 1,974 363,700
2021/02/22 1,554 1,808 1,466 1,720 276,100
2021/02/19 1,434 1,636 1,401 1,584 196,200
2021/02/18 1,373 1,460 1,373 1,442 74,500
2021/02/17 1,300 1,380 1,298 1,353 56,600
2021/02/16 1,333 1,367 1,263 1,285 54,600
2021/02/15 1,288 1,380 1,258 1,343 114,600
2021/02/12 1,277 1,295 1,220 1,258 49,400
2021/02/10 1,215 1,292 1,183 1,290 52,800
2021/02/09 1,170 1,298 1,163 1,253 102,900
2021/02/08 1,128 1,191 1,095 1,181 40,200
2021/02/05 1,088 1,180 1,081 1,153 32,900
2021/02/04 1,132 1,147 1,095 1,099 58,800
2021/02/03 1,104 1,245 1,074 1,192 181,300
2021/02/02 995 1,077 976 1,074 93,000
2021/02/01 946 980 946 973 48,500
2021/01/29 930 980 905 959 49,600
2021/01/28 891 955 891 940 61,500
2021/01/27 915 930 892 924 116,800
2021/01/26 910 1,007 883 930 429,200
2021/01/25 972 990 885 910 651,900
2021/01/22 852 852 852 852 23,200
2021/01/21 684 734 677 702 32,900
2021/01/20 685 695 666 694 22,000
2021/01/19 670 695 670 695 22,600
2021/01/18 670 679 657 678 58,800
2021/01/15 848 893 682 699 590,600
2021/01/14 647 743 640 743 92,800
2021/01/13 670 687 634 643 35,100
2021/01/12 722 730 665 673 118,000
2021/01/08 644 737 644 737 196,700
2021/01/07 633 637 620 637 8,200
2021/01/06 627 636 624 633 2,200
2021/01/05 599 642 599 637 9,300
2021/01/04 590 619 590 619 5,000

このページの先頭へ