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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/24 | 1,030 | 1,036 | 1,022 | 1,034 | 34,400 |
| 2025/07/23 | 1,018 | 1,034 | 1,010 | 1,029 | 84,300 |
| 2025/07/22 | 1,003 | 1,025 | 1,003 | 1,023 | 233,200 |
| 2025/07/18 | 1,069 | 1,075 | 1,047 | 1,063 | 192,500 |
| 2025/07/17 | 1,049 | 1,055 | 1,032 | 1,055 | 30,600 |
| 2025/07/16 | 1,054 | 1,060 | 1,046 | 1,046 | 44,200 |
| 2025/07/15 | 1,049 | 1,055 | 1,046 | 1,047 | 26,100 |
| 2025/07/14 | 1,029 | 1,043 | 1,028 | 1,041 | 20,700 |
| 2025/07/11 | 1,022 | 1,029 | 1,022 | 1,028 | 9,800 |
| 2025/07/10 | 1,027 | 1,027 | 1,015 | 1,016 | 25,900 |
| 2025/07/09 | 1,020 | 1,027 | 1,020 | 1,021 | 9,900 |
| 2025/07/08 | 1,024 | 1,024 | 1,016 | 1,020 | 21,400 |
| 2025/07/07 | 1,023 | 1,023 | 1,018 | 1,020 | 21,800 |
| 2025/07/04 | 1,033 | 1,033 | 1,024 | 1,024 | 10,100 |
| 2025/07/03 | 1,027 | 1,032 | 1,025 | 1,028 | 11,100 |
| 2025/07/02 | 1,026 | 1,035 | 1,026 | 1,031 | 10,300 |
| 2025/07/01 | 1,030 | 1,033 | 1,025 | 1,029 | 13,200 |
| 2025/06/30 | 1,032 | 1,042 | 1,032 | 1,033 | 12,400 |
| 2025/06/27 | 1,032 | 1,037 | 1,029 | 1,036 | 14,400 |
| 2025/06/26 | 1,026 | 1,034 | 1,026 | 1,032 | 13,500 |
| 2025/06/25 | 1,042 | 1,042 | 1,027 | 1,028 | 20,300 |
| 2025/06/24 | 1,040 | 1,041 | 1,033 | 1,037 | 23,200 |
| 2025/06/23 | 1,029 | 1,032 | 1,023 | 1,029 | 23,200 |
| 2025/06/20 | 1,039 | 1,039 | 1,027 | 1,029 | 17,800 |
| 2025/06/19 | 1,029 | 1,037 | 1,029 | 1,037 | 9,200 |
| 2025/06/18 | 1,019 | 1,030 | 1,018 | 1,029 | 35,900 |
| 2025/06/17 | 1,013 | 1,020 | 1,012 | 1,018 | 8,500 |
| 2025/06/16 | 1,020 | 1,020 | 1,013 | 1,015 | 9,200 |
| 2025/06/13 | 1,019 | 1,019 | 1,010 | 1,017 | 18,500 |
| 2025/06/12 | 1,023 | 1,027 | 1,019 | 1,024 | 12,500 |
| 2025/06/11 | 1,023 | 1,028 | 1,020 | 1,022 | 16,900 |
| 2025/06/10 | 1,010 | 1,024 | 1,010 | 1,023 | 27,200 |
| 2025/06/09 | 1,011 | 1,015 | 1,009 | 1,009 | 15,700 |
| 2025/06/06 | 1,004 | 1,012 | 1,004 | 1,010 | 13,500 |
| 2025/06/05 | 1,003 | 1,009 | 1,001 | 1,007 | 24,800 |
| 2025/06/04 | 997 | 1,006 | 996 | 1,004 | 14,900 |
| 2025/06/03 | 1,000 | 1,001 | 992 | 996 | 18,800 |
| 2025/06/02 | 1,006 | 1,006 | 999 | 1,000 | 15,000 |
| 2025/05/30 | 1,000 | 1,006 | 995 | 1,006 | 15,300 |
| 2025/05/29 | 997 | 1,002 | 995 | 1,000 | 18,500 |
| 2025/05/28 | 1,001 | 1,003 | 995 | 998 | 15,100 |
| 2025/05/27 | 993 | 1,000 | 992 | 999 | 10,000 |
| 2025/05/26 | 996 | 998 | 993 | 993 | 8,800 |
| 2025/05/23 | 990 | 996 | 988 | 991 | 9,800 |
| 2025/05/22 | 989 | 992 | 986 | 987 | 15,800 |
| 2025/05/21 | 990 | 997 | 988 | 992 | 22,900 |
| 2025/05/20 | 998 | 1,002 | 990 | 990 | 37,300 |
| 2025/05/19 | 996 | 1,002 | 994 | 998 | 13,000 |
| 2025/05/16 | 999 | 1,004 | 995 | 1,000 | 17,600 |
| 2025/05/15 | 1,002 | 1,004 | 996 | 999 | 25,800 |
| 2025/05/14 | 1,006 | 1,012 | 1,000 | 1,008 | 29,400 |
| 2025/05/13 | 1,024 | 1,024 | 1,005 | 1,006 | 31,900 |
| 2025/05/12 | 1,024 | 1,024 | 1,007 | 1,019 | 21,100 |
| 2025/05/09 | 1,016 | 1,026 | 1,007 | 1,020 | 30,400 |
| 2025/05/08 | 1,014 | 1,014 | 999 | 1,007 | 38,400 |
| 2025/05/07 | 1,000 | 1,023 | 998 | 1,007 | 165,700 |
| 2025/05/02 | 1,042 | 1,047 | 1,027 | 1,044 | 90,600 |
| 2025/05/01 | 1,012 | 1,047 | 1,000 | 1,025 | 131,300 |
| 2025/04/30 | 1,009 | 1,010 | 1,001 | 1,010 | 12,600 |
| 2025/04/28 | 1,011 | 1,015 | 1,005 | 1,006 | 17,500 |
| 2025/04/25 | 1,005 | 1,012 | 1,002 | 1,009 | 9,800 |
| 2025/04/24 | 1,021 | 1,021 | 999 | 1,005 | 18,300 |
| 2025/04/23 | 1,010 | 1,024 | 1,009 | 1,017 | 37,800 |
| 2025/04/22 | 990 | 1,007 | 987 | 1,007 | 31,800 |
| 2025/04/21 | 985 | 989 | 978 | 985 | 18,800 |
| 2025/04/18 | 969 | 985 | 969 | 985 | 30,000 |
| 2025/04/17 | 952 | 962 | 952 | 958 | 10,300 |
| 2025/04/16 | 958 | 967 | 951 | 953 | 15,700 |
| 2025/04/15 | 962 | 963 | 955 | 955 | 15,600 |
| 2025/04/14 | 963 | 967 | 955 | 958 | 15,800 |
| 2025/04/11 | 929 | 955 | 924 | 949 | 39,200 |
| 2025/04/10 | 956 | 962 | 949 | 959 | 31,200 |
| 2025/04/09 | 915 | 920 | 893 | 906 | 68,400 |
| 2025/04/08 | 920 | 947 | 916 | 928 | 42,700 |
| 2025/04/07 | 901 | 914 | 876 | 890 | 98,400 |
| 2025/04/04 | 972 | 975 | 935 | 949 | 82,000 |
| 2025/04/03 | 990 | 1,002 | 981 | 994 | 42,500 |
| 2025/04/02 | 1,018 | 1,018 | 1,002 | 1,004 | 23,900 |
| 2025/04/01 | 1,017 | 1,021 | 1,011 | 1,011 | 18,400 |
| 2025/03/31 | 1,038 | 1,038 | 1,015 | 1,015 | 45,400 |
| 2025/03/28 | 1,065 | 1,065 | 1,051 | 1,052 | 36,500 |
| 2025/03/27 | 1,059 | 1,074 | 1,059 | 1,073 | 61,900 |
| 2025/03/26 | 1,055 | 1,068 | 1,050 | 1,067 | 61,700 |
| 2025/03/25 | 1,054 | 1,055 | 1,047 | 1,050 | 37,400 |
| 2025/03/24 | 1,055 | 1,059 | 1,046 | 1,056 | 51,400 |
| 2025/03/21 | 1,047 | 1,055 | 1,047 | 1,052 | 30,600 |
| 2025/03/19 | 1,037 | 1,058 | 1,037 | 1,055 | 64,200 |
| 2025/03/18 | 1,045 | 1,051 | 1,034 | 1,040 | 347,400 |
| 2025/03/17 | 1,082 | 1,082 | 1,025 | 1,055 | 523,700 |
| 2025/03/14 | 1,073 | 1,077 | 1,068 | 1,073 | 70,100 |
| 2025/03/13 | 1,064 | 1,087 | 1,062 | 1,073 | 64,000 |
| 2025/03/12 | 1,052 | 1,063 | 1,043 | 1,061 | 79,400 |
| 2025/03/11 | 1,059 | 1,059 | 1,045 | 1,046 | 159,600 |
| 2025/03/10 | 1,078 | 1,078 | 1,060 | 1,061 | 127,300 |
| 2025/03/07 | 1,074 | 1,081 | 1,063 | 1,077 | 44,600 |
| 2025/03/06 | 1,074 | 1,086 | 1,070 | 1,077 | 50,300 |
| 2025/03/05 | 1,059 | 1,070 | 1,059 | 1,068 | 44,400 |
| 2025/03/04 | 1,069 | 1,074 | 1,057 | 1,057 | 113,700 |
| 2025/03/03 | 1,046 | 1,072 | 1,046 | 1,072 | 223,500 |
| 2025/02/28 | 1,040 | 1,045 | 1,031 | 1,045 | 256,000 |
| 2025/02/27 | 1,017 | 1,041 | 1,017 | 1,041 | 105,000 |
| 2025/02/26 | 1,019 | 1,022 | 1,007 | 1,018 | 25,600 |
| 2025/02/25 | 1,018 | 1,027 | 1,016 | 1,022 | 20,200 |
| 2025/02/21 | 1,023 | 1,032 | 1,016 | 1,029 | 23,100 |
| 2025/02/20 | 1,044 | 1,047 | 1,030 | 1,031 | 24,300 |
| 2025/02/19 | 1,044 | 1,049 | 1,043 | 1,043 | 5,800 |
| 2025/02/18 | 1,045 | 1,049 | 1,037 | 1,046 | 15,400 |
| 2025/02/17 | 1,050 | 1,052 | 1,041 | 1,046 | 7,800 |
| 2025/02/14 | 1,049 | 1,053 | 1,040 | 1,052 | 23,600 |
| 2025/02/13 | 1,045 | 1,053 | 1,045 | 1,046 | 10,900 |
| 2025/02/12 | 1,057 | 1,057 | 1,040 | 1,041 | 11,400 |
| 2025/02/10 | 1,062 | 1,062 | 1,045 | 1,045 | 12,300 |
| 2025/02/07 | 1,052 | 1,064 | 1,044 | 1,062 | 26,100 |
| 2025/02/06 | 1,040 | 1,053 | 1,040 | 1,053 | 22,500 |
| 2025/02/05 | 1,032 | 1,043 | 1,031 | 1,035 | 17,000 |
| 2025/02/04 | 1,050 | 1,068 | 1,032 | 1,032 | 39,200 |
| 2025/02/03 | 1,050 | 1,050 | 1,029 | 1,030 | 30,900 |
| 2025/01/31 | 1,048 | 1,048 | 1,040 | 1,048 | 6,400 |
| 2025/01/30 | 1,042 | 1,048 | 1,038 | 1,046 | 17,700 |
| 2025/01/29 | 1,044 | 1,046 | 1,036 | 1,036 | 10,500 |
| 2025/01/28 | 1,026 | 1,044 | 1,026 | 1,044 | 17,200 |
| 2025/01/27 | 1,022 | 1,034 | 1,022 | 1,034 | 9,600 |
| 2025/01/24 | 1,026 | 1,028 | 1,020 | 1,020 | 8,700 |
| 2025/01/23 | 1,021 | 1,023 | 1,016 | 1,023 | 14,400 |
| 2025/01/22 | 1,018 | 1,026 | 1,016 | 1,021 | 12,800 |
| 2025/01/21 | 1,020 | 1,023 | 1,019 | 1,020 | 5,400 |
| 2025/01/20 | 1,018 | 1,023 | 1,018 | 1,023 | 8,400 |
| 2025/01/17 | 1,008 | 1,011 | 1,004 | 1,008 | 16,900 |
| 2025/01/16 | 1,020 | 1,022 | 1,011 | 1,011 | 7,500 |
| 2025/01/15 | 1,029 | 1,032 | 1,014 | 1,014 | 12,800 |
| 2025/01/14 | 1,030 | 1,032 | 1,017 | 1,019 | 16,800 |
| 2025/01/10 | 1,029 | 1,036 | 1,029 | 1,030 | 28,300 |
| 2025/01/09 | 1,037 | 1,040 | 1,030 | 1,030 | 17,300 |
| 2025/01/08 | 1,045 | 1,045 | 1,035 | 1,037 | 22,700 |
| 2025/01/07 | 1,057 | 1,057 | 1,040 | 1,045 | 31,300 |
| 2025/01/06 | 1,064 | 1,064 | 1,052 | 1,052 | 23,700 |
| 2024/12/30 | 1,068 | 1,068 | 1,059 | 1,061 | 16,900 |
| 2024/12/27 | 1,057 | 1,071 | 1,055 | 1,066 | 26,300 |
| 2024/12/26 | 1,052 | 1,065 | 1,052 | 1,065 | 39,700 |
| 2024/12/25 | 1,060 | 1,060 | 1,044 | 1,054 | 27,000 |
| 2024/12/24 | 1,051 | 1,054 | 1,046 | 1,054 | 39,200 |
| 2024/12/23 | 1,040 | 1,047 | 1,035 | 1,047 | 39,800 |
| 2024/12/20 | 1,030 | 1,038 | 1,030 | 1,038 | 24,200 |
| 2024/12/19 | 1,029 | 1,033 | 1,025 | 1,029 | 17,200 |
| 2024/12/18 | 1,038 | 1,038 | 1,028 | 1,033 | 20,800 |
| 2024/12/17 | 1,041 | 1,041 | 1,033 | 1,040 | 20,600 |
| 2024/12/16 | 1,041 | 1,046 | 1,037 | 1,040 | 18,600 |
| 2024/12/13 | 1,029 | 1,042 | 1,027 | 1,040 | 27,800 |
| 2024/12/12 | 1,037 | 1,040 | 1,035 | 1,038 | 30,800 |
| 2024/12/11 | 1,015 | 1,038 | 1,015 | 1,037 | 94,700 |
| 2024/12/10 | 1,022 | 1,023 | 1,010 | 1,016 | 42,500 |
| 2024/12/09 | 999 | 1,027 | 999 | 1,020 | 124,700 |
| 2024/12/06 | 985 | 995 | 985 | 995 | 22,100 |
| 2024/12/05 | 981 | 991 | 977 | 991 | 28,200 |
| 2024/12/04 | 977 | 977 | 968 | 972 | 31,300 |
| 2024/12/03 | 978 | 981 | 975 | 977 | 28,800 |
| 2024/12/02 | 975 | 978 | 969 | 973 | 27,200 |
| 2024/11/29 | 967 | 969 | 961 | 961 | 10,800 |
| 2024/11/28 | 964 | 968 | 961 | 967 | 17,000 |
| 2024/11/27 | 971 | 971 | 960 | 966 | 20,000 |
| 2024/11/26 | 973 | 975 | 965 | 970 | 25,000 |
| 2024/11/25 | 978 | 978 | 969 | 969 | 14,800 |
| 2024/11/22 | 966 | 972 | 964 | 970 | 13,400 |
| 2024/11/21 | 962 | 965 | 962 | 962 | 11,000 |
| 2024/11/20 | 962 | 965 | 958 | 959 | 17,500 |
| 2024/11/19 | 961 | 965 | 960 | 960 | 8,700 |
| 2024/11/18 | 960 | 965 | 957 | 960 | 15,700 |
| 2024/11/15 | 973 | 977 | 960 | 960 | 12,900 |
| 2024/11/14 | 973 | 974 | 964 | 964 | 9,500 |
| 2024/11/13 | 972 | 974 | 965 | 966 | 15,300 |
| 2024/11/12 | 971 | 978 | 969 | 972 | 21,000 |
| 2024/11/11 | 965 | 971 | 964 | 965 | 20,500 |
| 2024/11/08 | 986 | 986 | 968 | 968 | 16,700 |
| 2024/11/07 | 970 | 984 | 969 | 978 | 28,500 |
| 2024/11/06 | 961 | 973 | 960 | 969 | 38,700 |
| 2024/11/05 | 964 | 964 | 955 | 955 | 14,400 |
| 2024/11/01 | 956 | 965 | 955 | 956 | 27,800 |
| 2024/10/31 | 962 | 967 | 959 | 964 | 23,500 |
| 2024/10/30 | 962 | 964 | 956 | 959 | 107,000 |
| 2024/10/29 | 965 | 967 | 959 | 964 | 19,100 |
| 2024/10/28 | 950 | 963 | 950 | 963 | 21,100 |
| 2024/10/25 | 959 | 959 | 948 | 950 | 40,400 |
| 2024/10/24 | 956 | 959 | 951 | 958 | 56,000 |
| 2024/10/23 | 960 | 962 | 955 | 956 | 23,000 |
| 2024/10/22 | 971 | 974 | 957 | 957 | 44,000 |
| 2024/10/21 | 968 | 995 | 966 | 971 | 97,200 |
| 2024/10/18 | 989 | 991 | 978 | 982 | 70,300 |
| 2024/10/17 | 990 | 992 | 988 | 991 | 31,900 |
| 2024/10/16 | 981 | 992 | 981 | 987 | 21,800 |
| 2024/10/15 | 982 | 989 | 980 | 985 | 21,500 |
| 2024/10/11 | 979 | 979 | 975 | 977 | 12,200 |
| 2024/10/10 | 980 | 980 | 973 | 978 | 17,900 |
| 2024/10/09 | 981 | 983 | 974 | 979 | 17,900 |
| 2024/10/08 | 983 | 987 | 978 | 980 | 30,300 |
| 2024/10/07 | 987 | 989 | 980 | 988 | 38,600 |