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
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
2023/07/04 1,233 1,252 1,226 1,250 5,100
2023/07/03 1,249 1,249 1,212 1,235 2,200
2023/06/30 1,215 1,234 1,212 1,227 3,400
2023/06/29 1,200 1,200 1,195 1,200 900
2023/06/28 1,191 1,216 1,185 1,211 1,900
2023/06/27 1,203 1,214 1,151 1,191 3,000
2023/06/26 1,164 1,201 1,164 1,191 1,900
2023/06/23 1,217 1,217 1,171 1,190 2,900
2023/06/22 1,204 1,214 1,196 1,214 1,800
2023/06/21 1,210 1,229 1,179 1,204 2,400
2023/06/20 1,230 1,230 1,196 1,219 3,400
2023/06/19 1,237 1,238 1,189 1,200 8,100
2023/06/16 1,178 1,245 1,156 1,245 12,400
2023/06/15 1,121 1,121 1,121 1,121 100
2023/06/14 1,121 1,121 1,090 1,103 2,300
2023/06/13 1,141 1,141 1,106 1,121 3,500
2023/06/12 1,091 1,101 1,081 1,081 1,700
2023/06/09 1,092 1,095 1,067 1,091 1,800
2023/06/08 1,099 1,099 1,070 1,095 500
2023/06/07 1,108 1,108 1,085 1,085 2,400
2023/06/06 1,094 1,100 1,068 1,089 1,800
2023/06/05 1,130 1,130 1,070 1,100 1,200
2023/06/02 1,100 1,100 1,088 1,100 1,500
2023/06/01 1,062 1,105 1,062 1,105 11,600
2023/05/31 1,107 1,121 1,095 1,121 2,000
2023/05/30 1,137 1,137 1,099 1,122 1,600
2023/05/29 1,093 1,120 1,086 1,120 1,500
2023/05/26 1,082 1,114 1,069 1,093 2,500
2023/05/25 1,115 1,115 1,065 1,092 1,500
2023/05/24 1,105 1,106 1,070 1,088 6,400
2023/05/23 1,116 1,120 1,090 1,104 1,900
2023/05/22 1,084 1,139 1,066 1,116 4,000
2023/05/19 1,102 1,120 1,081 1,114 2,800
2023/05/18 1,065 1,102 1,056 1,102 7,600
2023/05/17 1,065 1,077 1,051 1,065 6,100
2023/05/16 1,076 1,076 1,026 1,065 7,300
2023/05/15 1,036 1,074 1,036 1,055 11,700
2023/05/12 1,114 1,114 1,019 1,052 46,100
2023/05/11 1,181 1,181 1,108 1,130 38,000
2023/05/10 1,280 1,280 1,171 1,181 53,900
2023/05/09 1,280 1,371 1,269 1,365 21,400
2023/05/08 1,308 1,308 1,270 1,280 4,100
2023/05/02 1,220 1,310 1,214 1,310 3,500
2023/05/01 1,212 1,220 1,176 1,217 3,000
2023/04/28 1,219 1,230 1,200 1,212 2,800
2023/04/27 1,212 1,219 1,203 1,219 1,700
2023/04/26 1,221 1,221 1,200 1,210 1,400
2023/04/25 1,244 1,244 1,218 1,229 2,000
2023/04/24 1,220 1,235 1,210 1,235 1,000
2023/04/21 1,275 1,294 1,185 1,202 12,300
2023/04/20 1,290 1,297 1,265 1,290 3,200
2023/04/19 1,295 1,310 1,290 1,290 1,500
2023/04/18 1,305 1,305 1,273 1,303 3,300
2023/04/17 1,326 1,329 1,250 1,300 3,900
2023/04/14 1,325 1,325 1,315 1,320 1,200
2023/04/13 1,301 1,349 1,281 1,315 5,300
2023/04/12 1,289 1,320 1,289 1,296 2,000
2023/04/11 1,300 1,314 1,288 1,288 5,500
2023/04/10 1,321 1,322 1,231 1,300 3,500
2023/04/07 1,272 1,291 1,262 1,291 2,200
2023/04/06 1,242 1,287 1,201 1,266 9,000
2023/04/05 1,344 1,351 1,225 1,237 17,900
2023/04/04 1,340 1,357 1,310 1,336 8,700
2023/04/03 1,430 1,430 1,326 1,345 18,000
2023/03/31 1,425 1,468 1,417 1,417 3,000
2023/03/30 1,477 1,488 1,415 1,421 3,400
2023/03/29 1,412 1,450 1,412 1,447 1,600
2023/03/28 1,413 1,457 1,412 1,412 3,300
2023/03/27 1,402 1,451 1,400 1,441 8,000
2023/03/24 1,485 1,486 1,365 1,426 17,200
2023/03/23 1,458 1,493 1,451 1,485 4,600
2023/03/22 1,450 1,499 1,428 1,488 29,200
2023/03/20 1,510 1,510 1,379 1,480 43,100
2023/03/17 1,527 1,527 1,479 1,514 7,200
2023/03/16 1,490 1,502 1,445 1,497 5,200
2023/03/15 1,467 1,554 1,462 1,508 8,800
2023/03/14 1,455 1,492 1,430 1,467 4,800
2023/03/13 1,486 1,499 1,420 1,485 10,900
2023/03/10 1,465 1,545 1,458 1,507 21,800
2023/03/09 1,473 1,526 1,445 1,495 33,300
2023/03/08 1,320 1,577 1,320 1,492 86,300
2023/03/07 1,325 1,355 1,310 1,327 29,300
2023/03/06 1,288 1,349 1,261 1,325 34,900
2023/03/03 1,277 1,291 1,261 1,279 6,900
2023/03/02 1,280 1,287 1,230 1,281 7,800
2023/03/01 1,250 1,280 1,220 1,280 8,800
2023/02/28 1,276 1,380 1,237 1,270 53,000
2023/02/27 1,240 1,273 1,193 1,193 13,900
2023/02/24 1,343 1,349 1,218 1,270 19,700
2023/02/22 1,274 1,351 1,262 1,348 39,200
2023/02/21 1,191 1,314 1,178 1,280 44,200
2023/02/20 1,132 1,230 1,130 1,199 21,300
2023/02/17 1,150 1,150 1,101 1,128 5,800
2023/02/16 1,090 1,166 1,090 1,132 20,000
2023/02/15 1,058 1,170 1,057 1,090 45,600
2023/02/14 1,145 1,159 1,055 1,055 45,700
2023/02/13 1,030 1,291 1,000 1,167 272,200
2023/02/10 947 1,067 940 1,067 109,000
2023/02/09 926 927 917 917 6,000
2023/02/08 930 930 917 918 2,000
2023/02/07 910 932 910 920 3,300
2023/02/06 911 913 905 913 2,800
2023/02/03 914 914 900 911 3,100
2023/02/02 909 917 907 911 1,600
2023/02/01 921 921 903 919 2,300
2023/01/31 921 922 918 921 600
2023/01/30 923 942 904 917 8,100
2023/01/27 924 924 914 923 600
2023/01/26 921 921 910 920 1,500
2023/01/25 925 927 911 926 6,000
2023/01/24 917 926 904 926 3,200
2023/01/23 922 925 912 915 7,000
2023/01/20 927 929 919 922 3,200
2023/01/19 913 925 913 925 800
2023/01/18 925 929 912 926 2,700
2023/01/17 923 932 915 926 4,300
2023/01/16 938 938 922 922 3,800
2023/01/13 922 928 913 923 800
2023/01/12 920 922 919 922 500
2023/01/11 918 931 917 924 1,300
2023/01/10 920 920 912 918 1,000
2023/01/06 931 931 910 920 1,400
2023/01/05 910 931 902 927 1,700
2023/01/04 926 926 904 925 2,100

このページの先頭へ