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 |
|---|---|---|---|---|---|
| 2026/05/29 | 1,022 | 1,037 | 1,021 | 1,025 | 38,800 |
| 2026/05/28 | 1,016 | 1,021 | 1,011 | 1,021 | 48,500 |
| 2026/05/27 | 1,015 | 1,019 | 1,014 | 1,016 | 32,000 |
| 2026/05/26 | 1,009 | 1,020 | 1,006 | 1,014 | 29,500 |
| 2026/05/25 | 1,019 | 1,019 | 1,008 | 1,009 | 44,000 |
| 2026/05/22 | 1,024 | 1,024 | 1,013 | 1,019 | 34,200 |
| 2026/05/21 | 1,014 | 1,025 | 1,010 | 1,018 | 53,000 |
| 2026/05/20 | 1,024 | 1,024 | 1,004 | 1,008 | 52,500 |
| 2026/05/19 | 1,018 | 1,023 | 1,015 | 1,021 | 44,000 |
| 2026/05/18 | 1,025 | 1,025 | 1,011 | 1,012 | 38,800 |
| 2026/05/15 | 1,018 | 1,028 | 1,018 | 1,021 | 33,800 |
| 2026/05/14 | 1,028 | 1,030 | 1,017 | 1,018 | 40,900 |
| 2026/05/13 | 1,023 | 1,032 | 1,021 | 1,028 | 39,500 |
| 2026/05/12 | 1,025 | 1,029 | 1,020 | 1,023 | 61,100 |
| 2026/05/11 | 1,029 | 1,032 | 1,022 | 1,022 | 56,000 |
| 2026/05/08 | 1,047 | 1,047 | 1,024 | 1,026 | 71,600 |
| 2026/05/07 | 1,055 | 1,059 | 1,036 | 1,040 | 127,200 |
| 2026/05/01 | 1,029 | 1,029 | 1,016 | 1,025 | 79,200 |
| 2026/04/30 | 1,024 | 1,024 | 1,016 | 1,024 | 49,300 |
| 2026/04/28 | 1,019 | 1,028 | 1,017 | 1,028 | 57,600 |
| 2026/04/27 | 1,018 | 1,021 | 1,011 | 1,011 | 48,700 |
| 2026/04/24 | 1,028 | 1,028 | 1,014 | 1,017 | 39,000 |
| 2026/04/23 | 1,023 | 1,025 | 1,012 | 1,018 | 53,100 |
| 2026/04/22 | 1,045 | 1,046 | 1,026 | 1,026 | 38,000 |
| 2026/04/21 | 1,054 | 1,057 | 1,043 | 1,043 | 31,900 |
| 2026/04/20 | 1,064 | 1,064 | 1,053 | 1,055 | 27,900 |
| 2026/04/17 | 1,061 | 1,069 | 1,057 | 1,057 | 18,800 |
| 2026/04/16 | 1,072 | 1,072 | 1,065 | 1,066 | 15,200 |
| 2026/04/15 | 1,068 | 1,075 | 1,058 | 1,063 | 40,200 |
| 2026/04/14 | 1,066 | 1,068 | 1,056 | 1,057 | 37,400 |
| 2026/04/13 | 1,059 | 1,068 | 1,057 | 1,059 | 35,700 |
| 2026/04/10 | 1,065 | 1,070 | 1,054 | 1,055 | 22,700 |
| 2026/04/09 | 1,082 | 1,084 | 1,062 | 1,064 | 32,100 |
| 2026/04/08 | 1,077 | 1,083 | 1,071 | 1,078 | 55,900 |
| 2026/04/07 | 1,062 | 1,070 | 1,056 | 1,060 | 31,700 |
| 2026/04/06 | 1,060 | 1,061 | 1,054 | 1,061 | 24,600 |
| 2026/04/03 | 1,045 | 1,053 | 1,045 | 1,052 | 29,300 |
| 2026/03/27 | 1,058 | 1,079 | 1,058 | 1,078 | 59,600 |
| 2026/03/26 | 1,084 | 1,084 | 1,053 | 1,062 | 57,200 |
| 2026/03/25 | 1,079 | 1,083 | 1,071 | 1,077 | 44,200 |
| 2026/03/24 | 1,061 | 1,063 | 1,048 | 1,059 | 71,700 |
| 2026/03/23 | 1,080 | 1,080 | 1,042 | 1,042 | 65,400 |
| 2026/03/19 | 1,099 | 1,112 | 1,086 | 1,086 | 96,900 |
| 2026/03/18 | 1,088 | 1,107 | 1,088 | 1,104 | 313,300 |
| 2026/03/17 | 1,091 | 1,124 | 1,091 | 1,114 | 450,700 |
| 2026/03/16 | 1,087 | 1,089 | 1,080 | 1,083 | 150,400 |
| 2026/03/13 | 1,082 | 1,094 | 1,082 | 1,083 | 89,100 |
| 2026/03/12 | 1,101 | 1,104 | 1,087 | 1,090 | 200,000 |
| 2026/03/11 | 1,129 | 1,129 | 1,110 | 1,110 | 99,800 |
| 2026/03/10 | 1,117 | 1,126 | 1,107 | 1,120 | 62,500 |
| 2026/03/09 | 1,093 | 1,109 | 1,089 | 1,102 | 141,700 |
| 2026/03/06 | 1,136 | 1,145 | 1,128 | 1,139 | 129,700 |
| 2026/03/05 | 1,134 | 1,188 | 1,134 | 1,143 | 246,300 |
| 2026/03/04 | 1,133 | 1,133 | 1,092 | 1,100 | 132,400 |
| 2026/03/03 | 1,167 | 1,172 | 1,150 | 1,150 | 95,400 |
| 2026/03/02 | 1,165 | 1,184 | 1,162 | 1,171 | 130,900 |
| 2026/02/27 | 1,167 | 1,184 | 1,166 | 1,184 | 77,100 |
| 2026/02/26 | 1,146 | 1,162 | 1,145 | 1,161 | 111,600 |
| 2026/02/25 | 1,159 | 1,159 | 1,139 | 1,139 | 59,900 |
| 2026/02/24 | 1,144 | 1,163 | 1,139 | 1,159 | 59,700 |
| 2026/02/20 | 1,159 | 1,161 | 1,146 | 1,150 | 55,800 |
| 2026/02/19 | 1,179 | 1,180 | 1,157 | 1,161 | 72,800 |
| 2026/02/18 | 1,191 | 1,200 | 1,176 | 1,181 | 37,200 |
| 2026/02/17 | 1,169 | 1,204 | 1,159 | 1,191 | 124,600 |
| 2026/02/16 | 1,151 | 1,176 | 1,149 | 1,171 | 70,400 |
| 2026/02/13 | 1,151 | 1,158 | 1,148 | 1,148 | 33,900 |
| 2026/02/12 | 1,148 | 1,172 | 1,146 | 1,166 | 68,300 |
| 2026/02/10 | 1,138 | 1,146 | 1,135 | 1,138 | 33,000 |
| 2026/02/09 | 1,149 | 1,150 | 1,132 | 1,136 | 36,400 |
| 2026/02/06 | 1,133 | 1,133 | 1,123 | 1,133 | 50,500 |
| 2026/02/05 | 1,123 | 1,141 | 1,123 | 1,133 | 34,300 |
| 2026/02/04 | 1,111 | 1,128 | 1,111 | 1,123 | 31,900 |
| 2026/02/03 | 1,124 | 1,125 | 1,106 | 1,115 | 73,300 |
| 2026/02/02 | 1,131 | 1,136 | 1,105 | 1,106 | 52,700 |
| 2026/01/30 | 1,113 | 1,122 | 1,107 | 1,120 | 26,900 |
| 2026/01/29 | 1,116 | 1,116 | 1,103 | 1,105 | 34,000 |
| 2026/01/28 | 1,117 | 1,119 | 1,109 | 1,111 | 28,000 |
| 2026/01/27 | 1,123 | 1,128 | 1,113 | 1,120 | 36,500 |
| 2026/01/26 | 1,142 | 1,142 | 1,123 | 1,125 | 32,400 |
| 2026/01/23 | 1,144 | 1,152 | 1,141 | 1,148 | 35,600 |
| 2026/01/22 | 1,126 | 1,146 | 1,124 | 1,139 | 29,000 |
| 2026/01/21 | 1,116 | 1,122 | 1,112 | 1,120 | 48,700 |
| 2026/01/20 | 1,145 | 1,145 | 1,128 | 1,128 | 42,300 |
| 2026/01/19 | 1,160 | 1,160 | 1,143 | 1,147 | 28,300 |
| 2026/01/16 | 1,145 | 1,160 | 1,145 | 1,160 | 28,800 |
| 2026/01/15 | 1,145 | 1,151 | 1,143 | 1,148 | 31,200 |
| 2026/01/14 | 1,143 | 1,153 | 1,140 | 1,151 | 33,300 |
| 2026/01/13 | 1,149 | 1,149 | 1,135 | 1,143 | 41,000 |
| 2026/01/09 | 1,133 | 1,141 | 1,133 | 1,135 | 17,700 |
| 2026/01/08 | 1,140 | 1,144 | 1,131 | 1,135 | 24,600 |
| 2026/01/07 | 1,147 | 1,148 | 1,135 | 1,140 | 43,500 |
| 2026/01/06 | 1,142 | 1,146 | 1,138 | 1,143 | 40,700 |
| 2026/01/05 | 1,138 | 1,138 | 1,120 | 1,128 | 42,500 |
| 2025/12/30 | 1,131 | 1,131 | 1,122 | 1,122 | 17,400 |
| 2025/12/29 | 1,136 | 1,145 | 1,127 | 1,132 | 29,000 |
| 2025/12/26 | 1,135 | 1,141 | 1,133 | 1,136 | 21,600 |
| 2025/12/25 | 1,125 | 1,136 | 1,124 | 1,136 | 22,600 |
| 2025/12/24 | 1,137 | 1,138 | 1,131 | 1,131 | 22,200 |
| 2025/12/23 | 1,128 | 1,134 | 1,123 | 1,134 | 33,400 |
| 2025/12/22 | 1,142 | 1,142 | 1,122 | 1,128 | 48,500 |
| 2025/12/19 | 1,125 | 1,132 | 1,124 | 1,132 | 30,500 |
| 2025/12/18 | 1,116 | 1,124 | 1,113 | 1,124 | 21,600 |
| 2025/12/17 | 1,117 | 1,117 | 1,105 | 1,112 | 17,100 |
| 2025/12/16 | 1,115 | 1,118 | 1,106 | 1,108 | 26,100 |
| 2025/12/15 | 1,100 | 1,115 | 1,100 | 1,115 | 40,700 |
| 2025/12/12 | 1,094 | 1,100 | 1,090 | 1,100 | 44,300 |
| 2025/12/11 | 1,090 | 1,092 | 1,076 | 1,079 | 25,600 |
| 2025/12/10 | 1,093 | 1,096 | 1,088 | 1,092 | 22,300 |
| 2025/12/09 | 1,083 | 1,090 | 1,080 | 1,090 | 24,300 |
| 2025/12/08 | 1,076 | 1,080 | 1,071 | 1,077 | 17,800 |
| 2025/12/05 | 1,075 | 1,080 | 1,070 | 1,072 | 19,800 |
| 2025/12/04 | 1,070 | 1,082 | 1,069 | 1,081 | 27,900 |
| 2025/12/03 | 1,086 | 1,086 | 1,073 | 1,073 | 45,400 |
| 2025/12/02 | 1,086 | 1,089 | 1,077 | 1,078 | 38,900 |
| 2025/12/01 | 1,097 | 1,097 | 1,081 | 1,085 | 57,600 |
| 2025/11/28 | 1,077 | 1,093 | 1,072 | 1,086 | 84,500 |
| 2025/11/27 | 1,075 | 1,077 | 1,068 | 1,068 | 54,700 |
| 2025/11/26 | 1,057 | 1,065 | 1,057 | 1,064 | 26,800 |
| 2025/11/25 | 1,058 | 1,060 | 1,051 | 1,053 | 40,600 |
| 2025/11/21 | 1,045 | 1,065 | 1,045 | 1,065 | 43,800 |
| 2025/11/20 | 1,037 | 1,054 | 1,037 | 1,052 | 20,900 |
| 2025/11/19 | 1,038 | 1,044 | 1,033 | 1,033 | 19,800 |
| 2025/11/18 | 1,041 | 1,045 | 1,036 | 1,038 | 19,900 |
| 2025/11/17 | 1,050 | 1,052 | 1,039 | 1,044 | 35,600 |
| 2025/11/14 | 1,040 | 1,047 | 1,039 | 1,045 | 20,900 |
| 2025/11/13 | 1,050 | 1,054 | 1,046 | 1,048 | 23,800 |
| 2025/11/12 | 1,040 | 1,051 | 1,038 | 1,049 | 29,200 |
| 2025/11/11 | 1,041 | 1,041 | 1,026 | 1,038 | 17,600 |
| 2025/11/10 | 1,031 | 1,041 | 1,031 | 1,034 | 22,000 |
| 2025/11/07 | 1,031 | 1,031 | 1,024 | 1,031 | 20,600 |
| 2025/11/06 | 1,028 | 1,034 | 1,026 | 1,027 | 20,500 |
| 2025/11/05 | 1,031 | 1,034 | 1,022 | 1,031 | 41,600 |
| 2025/11/04 | 1,052 | 1,052 | 1,030 | 1,031 | 35,400 |
| 2025/10/31 | 1,037 | 1,038 | 1,029 | 1,034 | 27,500 |
| 2025/10/30 | 1,034 | 1,036 | 1,030 | 1,031 | 63,900 |
| 2025/10/29 | 1,051 | 1,051 | 1,032 | 1,032 | 54,400 |
| 2025/10/28 | 1,081 | 1,082 | 1,053 | 1,053 | 51,400 |
| 2025/10/27 | 1,080 | 1,085 | 1,076 | 1,084 | 30,400 |
| 2025/10/24 | 1,093 | 1,093 | 1,077 | 1,077 | 33,200 |
| 2025/10/23 | 1,075 | 1,091 | 1,074 | 1,082 | 39,200 |
| 2025/10/22 | 1,083 | 1,083 | 1,070 | 1,076 | 86,000 |
| 2025/10/21 | 1,061 | 1,089 | 1,059 | 1,079 | 192,000 |
| 2025/10/20 | 1,104 | 1,149 | 1,085 | 1,102 | 241,100 |
| 2025/10/17 | 1,078 | 1,085 | 1,077 | 1,084 | 26,700 |
| 2025/10/16 | 1,076 | 1,082 | 1,065 | 1,077 | 32,000 |
| 2025/10/15 | 1,065 | 1,078 | 1,060 | 1,078 | 33,500 |
| 2025/10/14 | 1,052 | 1,054 | 1,043 | 1,052 | 37,400 |
| 2025/10/10 | 1,069 | 1,070 | 1,052 | 1,059 | 70,700 |
| 2025/10/09 | 1,084 | 1,088 | 1,075 | 1,079 | 23,800 |
| 2025/10/08 | 1,080 | 1,092 | 1,080 | 1,082 | 20,800 |
| 2025/10/07 | 1,085 | 1,087 | 1,074 | 1,082 | 41,100 |
| 2025/10/06 | 1,091 | 1,092 | 1,081 | 1,085 | 26,200 |
| 2025/10/03 | 1,071 | 1,075 | 1,062 | 1,068 | 37,400 |
| 2025/10/02 | 1,092 | 1,092 | 1,068 | 1,069 | 35,600 |
| 2025/10/01 | 1,110 | 1,110 | 1,092 | 1,096 | 74,400 |
| 2025/09/30 | 1,103 | 1,109 | 1,100 | 1,102 | 36,300 |
| 2025/09/29 | 1,105 | 1,112 | 1,098 | 1,109 | 38,400 |
| 2025/09/26 | 1,108 | 1,112 | 1,104 | 1,112 | 39,700 |
| 2025/09/25 | 1,085 | 1,105 | 1,084 | 1,105 | 64,100 |
| 2025/09/24 | 1,091 | 1,091 | 1,081 | 1,084 | 35,400 |
| 2025/09/22 | 1,090 | 1,094 | 1,087 | 1,090 | 27,900 |
| 2025/09/19 | 1,094 | 1,097 | 1,084 | 1,087 | 44,800 |
| 2025/09/18 | 1,063 | 1,097 | 1,060 | 1,090 | 132,500 |
| 2025/09/17 | 1,095 | 1,115 | 1,094 | 1,115 | 219,200 |
| 2025/09/16 | 1,091 | 1,100 | 1,085 | 1,099 | 57,000 |
| 2025/09/12 | 1,087 | 1,091 | 1,082 | 1,086 | 37,600 |
| 2025/09/11 | 1,093 | 1,094 | 1,086 | 1,090 | 18,200 |
| 2025/09/10 | 1,095 | 1,098 | 1,091 | 1,093 | 21,000 |
| 2025/09/09 | 1,100 | 1,106 | 1,091 | 1,095 | 29,100 |
| 2025/09/08 | 1,084 | 1,100 | 1,084 | 1,092 | 23,600 |
| 2025/09/05 | 1,079 | 1,085 | 1,071 | 1,084 | 28,900 |
| 2025/09/04 | 1,066 | 1,082 | 1,065 | 1,072 | 21,500 |
| 2025/09/03 | 1,072 | 1,074 | 1,062 | 1,064 | 33,500 |
| 2025/09/02 | 1,076 | 1,076 | 1,063 | 1,069 | 28,500 |
| 2025/09/01 | 1,090 | 1,092 | 1,065 | 1,072 | 37,200 |
| 2025/08/29 | 1,083 | 1,092 | 1,075 | 1,092 | 40,000 |
| 2025/08/28 | 1,065 | 1,081 | 1,063 | 1,078 | 41,000 |
| 2025/08/27 | 1,064 | 1,066 | 1,057 | 1,062 | 25,700 |
| 2025/08/26 | 1,068 | 1,068 | 1,057 | 1,066 | 26,100 |
| 2025/08/25 | 1,064 | 1,071 | 1,061 | 1,068 | 16,700 |
| 2025/08/22 | 1,066 | 1,067 | 1,058 | 1,063 | 16,000 |
| 2025/08/21 | 1,062 | 1,066 | 1,060 | 1,062 | 13,800 |
| 2025/08/20 | 1,070 | 1,071 | 1,062 | 1,067 | 14,300 |
| 2025/08/19 | 1,070 | 1,076 | 1,066 | 1,070 | 20,000 |
| 2025/08/18 | 1,062 | 1,070 | 1,062 | 1,069 | 20,300 |
| 2025/08/15 | 1,063 | 1,065 | 1,057 | 1,062 | 17,300 |
| 2025/08/14 | 1,056 | 1,067 | 1,053 | 1,061 | 23,900 |
| 2025/08/13 | 1,074 | 1,074 | 1,067 | 1,069 | 13,700 |
| 2025/08/12 | 1,075 | 1,077 | 1,069 | 1,074 | 35,800 |
| 2025/08/08 | 1,073 | 1,075 | 1,065 | 1,075 | 18,600 |
| 2025/08/07 | 1,065 | 1,072 | 1,051 | 1,071 | 16,400 |
| 2025/08/06 | 1,070 | 1,078 | 1,067 | 1,070 | 20,200 |
| 2025/08/05 | 1,070 | 1,071 | 1,063 | 1,068 | 26,200 |
| 2025/08/04 | 1,054 | 1,066 | 1,049 | 1,063 | 43,100 |
| 2025/08/01 | 1,040 | 1,058 | 1,040 | 1,057 | 31,000 |
| 2025/07/31 | 1,042 | 1,047 | 1,039 | 1,044 | 13,000 |
| 2025/07/30 | 1,043 | 1,050 | 1,042 | 1,046 | 17,300 |
| 2025/07/29 | 1,048 | 1,049 | 1,036 | 1,043 | 19,400 |
| 2025/07/28 | 1,037 | 1,048 | 1,035 | 1,048 | 26,200 |
| 2025/07/25 | 1,040 | 1,045 | 1,027 | 1,037 | 20,100 |