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
2014/12/30 1,175 1,175 1,165 1,172 75,300
2014/12/29 1,161 1,178 1,155 1,161 153,000
2014/12/26 1,130 1,146 1,129 1,145 83,000
2014/12/25 1,135 1,135 1,126 1,135 60,300
2014/12/24 1,136 1,136 1,126 1,135 73,700
2014/12/22 1,139 1,139 1,122 1,125 65,200
2014/12/19 1,138 1,140 1,124 1,136 72,100
2014/12/18 1,139 1,139 1,120 1,135 65,600
2014/12/17 1,093 1,110 1,092 1,106 45,700
2014/12/16 1,118 1,119 1,090 1,095 125,400
2014/12/15 1,124 1,127 1,113 1,118 54,700
2014/12/12 1,121 1,132 1,121 1,124 41,300
2014/12/11 1,117 1,130 1,117 1,121 72,100
2014/12/10 1,131 1,135 1,120 1,133 105,000
2014/12/09 1,133 1,143 1,131 1,134 64,500
2014/12/08 1,134 1,150 1,129 1,144 128,500
2014/12/05 1,118 1,137 1,118 1,130 170,600
2014/12/04 1,129 1,134 1,119 1,119 136,500
2014/12/03 1,157 1,159 1,123 1,127 214,300
2014/12/02 1,127 1,153 1,124 1,153 365,200
2014/12/01 1,111 1,147 1,110 1,124 829,300
2014/11/28 1,160 1,178 1,148 1,171 100,000
2014/11/27 1,172 1,172 1,145 1,146 135,300
2014/11/26 1,175 1,180 1,165 1,171 117,900
2014/11/25 1,170 1,178 1,142 1,157 103,400
2014/11/21 1,118 1,170 1,118 1,170 163,200
2014/11/20 1,112 1,117 1,106 1,115 106,300
2014/11/19 1,112 1,125 1,101 1,105 233,900
2014/11/18 1,135 1,136 1,111 1,117 142,400
2014/11/17 1,172 1,172 1,137 1,138 45,100
2014/11/14 1,160 1,160 1,153 1,156 23,400
2014/11/13 1,159 1,161 1,148 1,153 48,500
2014/11/12 1,160 1,180 1,148 1,156 127,900
2014/11/11 1,137 1,152 1,134 1,134 156,000
2014/11/10 1,140 1,154 1,137 1,148 14,200
2014/11/07 1,140 1,148 1,132 1,134 21,900
2014/11/06 1,130 1,157 1,122 1,137 56,500
2014/11/05 1,107 1,127 1,107 1,120 27,000
2014/11/04 1,120 1,130 1,105 1,106 65,800
2014/10/31 1,140 1,141 1,112 1,119 46,300
2014/10/30 1,153 1,153 1,135 1,146 20,900
2014/10/29 1,155 1,157 1,146 1,152 19,300
2014/10/28 1,210 1,211 1,146 1,147 73,800
2014/10/27 1,220 1,220 1,208 1,210 14,800
2014/10/24 1,247 1,247 1,206 1,222 31,400
2014/10/23 1,208 1,235 1,208 1,219 20,600
2014/10/22 1,206 1,228 1,206 1,218 42,900
2014/10/21 1,262 1,269 1,206 1,206 78,800
2014/10/20 1,304 1,338 1,288 1,322 23,800
2014/10/17 1,300 1,309 1,280 1,284 16,400
2014/10/16 1,245 1,285 1,243 1,270 34,400
2014/10/15 1,292 1,312 1,283 1,298 16,400
2014/10/14 1,290 1,308 1,275 1,299 10,800
2014/10/10 1,330 1,340 1,320 1,333 21,600
2014/10/09 1,367 1,379 1,356 1,359 15,400
2014/10/08 1,325 1,385 1,325 1,378 35,800
2014/10/07 1,352 1,390 1,328 1,368 33,700
2014/10/06 1,343 1,370 1,315 1,370 38,100
2014/10/03 1,300 1,320 1,290 1,319 34,800
2014/10/02 1,310 1,331 1,301 1,309 38,000
2014/10/01 1,364 1,364 1,343 1,344 38,500
2014/09/30 1,366 1,366 1,335 1,354 31,400
2014/09/29 1,388 1,388 1,360 1,362 25,000
2014/09/26 1,371 1,371 1,360 1,367 12,100
2014/09/25 1,381 1,383 1,366 1,372 26,200
2014/09/24 1,382 1,390 1,367 1,377 33,500
2014/09/22 1,367 1,396 1,367 1,377 47,700
2014/09/19 1,366 1,385 1,366 1,367 44,000
2014/09/18 1,386 1,400 1,356 1,365 39,000
2014/09/17 1,405 1,410 1,385 1,386 46,100
2014/09/16 1,410 1,425 1,407 1,415 79,400
2014/09/12 1,400 1,400 1,390 1,400 35,800
2014/09/11 1,395 1,398 1,381 1,394 36,200
2014/09/10 1,386 1,396 1,380 1,395 34,600
2014/09/09 1,375 1,385 1,370 1,380 42,200
2014/09/08 1,350 1,366 1,350 1,366 16,400
2014/09/05 1,310 1,345 1,310 1,345 26,900
2014/09/04 1,350 1,350 1,321 1,332 40,700
2014/09/03 1,379 1,379 1,362 1,362 33,000
2014/09/02 1,365 1,380 1,360 1,368 40,100
2014/09/01 1,350 1,376 1,349 1,359 52,700
2014/08/29 1,335 1,349 1,324 1,349 22,200
2014/08/28 1,307 1,350 1,307 1,340 39,100
2014/08/27 1,310 1,320 1,301 1,316 13,400
2014/08/26 1,324 1,324 1,297 1,310 26,100
2014/08/25 1,299 1,320 1,296 1,320 35,600
2014/08/22 1,297 1,303 1,281 1,291 42,200
2014/08/21 1,290 1,298 1,271 1,295 39,200
2014/08/20 1,259 1,288 1,230 1,288 62,500
2014/08/19 1,239 1,261 1,235 1,259 49,700
2014/08/18 1,208 1,245 1,208 1,227 39,400
2014/08/15 1,197 1,207 1,197 1,207 4,600
2014/08/14 1,204 1,204 1,196 1,200 9,500
2014/08/13 1,202 1,205 1,200 1,204 7,600
2014/08/12 1,200 1,207 1,200 1,206 5,000
2014/08/11 1,209 1,209 1,195 1,207 5,600
2014/08/08 1,208 1,211 1,190 1,201 14,900
2014/08/07 1,203 1,219 1,203 1,219 21,200
2014/08/06 1,185 1,213 1,185 1,208 21,300
2014/08/05 1,215 1,215 1,198 1,205 15,900
2014/08/04 1,209 1,216 1,206 1,213 18,000
2014/08/01 1,191 1,214 1,191 1,208 20,800
2014/07/31 1,208 1,215 1,199 1,210 24,200
2014/07/30 1,218 1,220 1,209 1,210 38,500
2014/07/29 1,218 1,218 1,198 1,208 20,800
2014/07/28 1,182 1,220 1,163 1,195 45,200
2014/07/25 1,172 1,185 1,169 1,182 17,900
2014/07/24 1,180 1,181 1,157 1,172 23,600
2014/07/23 1,142 1,168 1,131 1,165 45,800
2014/07/22 1,135 1,155 1,110 1,142 54,300
2014/07/18 1,150 1,187 1,143 1,182 63,500
2014/07/17 1,150 1,155 1,111 1,152 33,800
2014/07/16 1,141 1,153 1,135 1,140 34,900
2014/07/15 1,143 1,147 1,139 1,144 16,300
2014/07/14 1,117 1,141 1,112 1,135 12,200
2014/07/11 1,130 1,144 1,124 1,138 21,200
2014/07/10 1,153 1,155 1,125 1,153 18,700
2014/07/09 1,139 1,156 1,120 1,153 32,800
2014/07/08 1,113 1,140 1,107 1,139 28,500
2014/07/07 1,106 1,115 1,106 1,109 15,200
2014/07/04 1,100 1,106 1,100 1,106 9,300
2014/07/03 1,101 1,108 1,098 1,100 12,500
2014/07/02 1,115 1,115 1,096 1,110 25,300
2014/07/01 1,119 1,121 1,102 1,102 16,800
2014/06/30 1,100 1,106 1,094 1,105 18,000
2014/06/27 1,118 1,118 1,084 1,103 12,700
2014/06/26 1,098 1,122 1,097 1,121 17,500
2014/06/25 1,096 1,117 1,090 1,116 28,600
2014/06/24 1,122 1,122 1,084 1,091 41,400
2014/06/23 1,100 1,120 1,095 1,108 45,800
2014/06/20 1,079 1,087 1,072 1,087 13,700
2014/06/19 1,067 1,088 1,067 1,079 13,100
2014/06/18 1,073 1,082 1,050 1,079 26,000
2014/06/17 1,084 1,087 1,078 1,080 11,600
2014/06/16 1,075 1,084 1,071 1,080 23,600
2014/06/13 1,058 1,072 1,053 1,071 26,400
2014/06/12 1,064 1,065 1,055 1,060 10,200
2014/06/11 1,070 1,074 1,053 1,065 23,700
2014/06/10 1,086 1,089 1,065 1,074 22,500
2014/06/09 1,094 1,096 1,085 1,086 13,000
2014/06/06 1,094 1,100 1,082 1,094 8,800
2014/06/05 1,094 1,094 1,069 1,079 13,200
2014/06/04 1,112 1,112 1,093 1,094 15,400
2014/06/03 1,117 1,117 1,107 1,112 11,600
2014/06/02 1,120 1,121 1,105 1,114 19,100
2014/05/30 1,121 1,122 1,113 1,117 7,400
2014/05/29 1,123 1,123 1,104 1,113 14,600
2014/05/28 1,090 1,111 1,090 1,106 8,800
2014/05/27 1,087 1,110 1,082 1,091 12,200
2014/05/26 1,085 1,092 1,073 1,092 12,900
2014/05/23 1,073 1,078 1,063 1,074 23,600
2014/05/22 1,060 1,070 1,046 1,063 22,600
2014/05/21 1,051 1,078 1,041 1,078 11,600
2014/05/20 1,060 1,060 1,048 1,057 8,300
2014/05/19 1,056 1,073 1,038 1,049 17,400
2014/05/16 1,070 1,084 1,058 1,080 16,100
2014/05/15 1,040 1,100 1,037 1,085 26,300
2014/05/14 1,052 1,067 1,040 1,049 32,500
2014/05/13 1,049 1,087 1,049 1,061 41,900
2014/05/12 1,063 1,094 1,053 1,056 38,000
2014/05/09 1,115 1,115 1,090 1,094 21,200
2014/05/08 1,127 1,127 1,100 1,111 36,200
2014/05/07 1,139 1,170 1,076 1,114 133,900
2014/05/02 1,219 1,230 1,211 1,229 77,300
2014/05/01 1,162 1,212 1,162 1,207 60,600
2014/04/30 1,160 1,162 1,148 1,162 26,900
2014/04/28 1,151 1,151 1,134 1,147 15,400
2014/04/25 1,134 1,154 1,134 1,144 20,800
2014/04/24 1,152 1,152 1,135 1,140 7,300
2014/04/23 1,155 1,155 1,131 1,143 13,900
2014/04/22 1,142 1,157 1,136 1,138 15,500
2014/04/21 1,150 1,162 1,141 1,143 14,300
2014/04/18 1,161 1,161 1,149 1,158 9,800
2014/04/17 1,164 1,166 1,156 1,160 12,200
2014/04/16 1,145 1,157 1,145 1,154 13,400
2014/04/15 1,140 1,158 1,140 1,145 16,300
2014/04/14 1,110 1,146 1,110 1,140 9,200
2014/04/11 1,119 1,148 1,101 1,139 19,000
2014/04/10 1,143 1,164 1,127 1,148 13,900
2014/04/09 1,152 1,160 1,134 1,134 22,900
2014/04/08 1,152 1,176 1,150 1,164 17,900
2014/04/07 1,175 1,188 1,155 1,180 25,600
2014/04/04 1,201 1,205 1,183 1,199 19,000
2014/04/03 1,195 1,212 1,195 1,201 17,900
2014/04/02 1,218 1,219 1,198 1,202 27,300
2014/04/01 1,192 1,214 1,190 1,209 64,000
2014/03/31 1,185 1,186 1,170 1,182 19,900
2014/03/28 1,169 1,169 1,147 1,156 30,600
2014/03/27 1,157 1,171 1,150 1,165 15,100
2014/03/26 1,156 1,188 1,156 1,187 22,400
2014/03/25 1,189 1,189 1,151 1,168 38,700
2014/03/24 1,199 1,200 1,174 1,178 19,700
2014/03/20 1,211 1,223 1,170 1,203 61,300
2014/03/19 1,181 1,233 1,180 1,213 70,400
2014/03/18 1,157 1,186 1,150 1,179 84,000
2014/03/17 1,201 1,208 1,139 1,148 193,300
2014/03/14 1,189 1,208 1,175 1,196 53,400
2014/03/13 1,256 1,265 1,213 1,215 49,000
2014/03/12 1,253 1,262 1,247 1,256 29,700
2014/03/11 1,245 1,274 1,244 1,264 75,000
2014/03/10 1,265 1,277 1,238 1,240 89,900
2014/03/07 1,205 1,249 1,200 1,229 131,100
2014/03/06 1,190 1,205 1,162 1,198 144,500
2014/03/05 1,167 1,210 1,147 1,175 230,800
2014/03/04 1,149 1,166 1,138 1,145 39,900
2014/03/03 1,160 1,173 1,150 1,155 74,200
2014/02/28 1,200 1,207 1,170 1,183 64,800
2014/02/27 1,159 1,195 1,151 1,195 71,700
2014/02/26 1,140 1,165 1,139 1,161 53,600
2014/02/25 1,138 1,138 1,120 1,129 11,100
2014/02/24 1,123 1,130 1,105 1,111 25,500
2014/02/21 1,129 1,141 1,117 1,123 22,200
2014/02/20 1,140 1,140 1,130 1,130 12,100
2014/02/19 1,143 1,143 1,131 1,142 9,900
2014/02/18 1,122 1,143 1,113 1,143 30,300
2014/02/17 1,121 1,124 1,101 1,120 30,900
2014/02/14 1,132 1,152 1,075 1,110 48,000
2014/02/13 1,164 1,165 1,136 1,139 20,100
2014/02/12 1,177 1,178 1,155 1,161 34,900
2014/02/10 1,175 1,176 1,160 1,170 22,000
2014/02/07 1,150 1,150 1,132 1,150 19,900
2014/02/06 1,110 1,124 1,105 1,121 14,100
2014/02/05 1,140 1,160 1,056 1,102 51,400
2014/02/04 1,090 1,161 1,090 1,127 81,800
2014/02/03 1,121 1,167 1,120 1,161 69,900
2014/01/31 1,180 1,180 1,121 1,144 42,300
2014/01/30 1,165 1,165 1,135 1,156 43,300
2014/01/29 1,139 1,177 1,137 1,173 41,600
2014/01/28 1,099 1,143 1,099 1,125 44,700
2014/01/27 1,060 1,100 1,060 1,085 61,200
2014/01/24 1,120 1,146 1,110 1,124 67,600
2014/01/23 1,170 1,178 1,142 1,143 34,300
2014/01/22 1,170 1,183 1,150 1,170 40,400
2014/01/21 1,205 1,211 1,134 1,175 65,900
2014/01/20 1,201 1,225 1,200 1,204 44,600
2014/01/17 1,139 1,214 1,139 1,198 135,400
2014/01/16 1,130 1,146 1,115 1,133 27,100
2014/01/15 1,122 1,130 1,109 1,113 20,100
2014/01/14 1,095 1,119 1,095 1,111 23,300
2014/01/10 1,113 1,130 1,111 1,120 27,000
2014/01/09 1,139 1,139 1,113 1,129 48,700
2014/01/08 1,102 1,145 1,102 1,132 76,000
2014/01/07 1,098 1,120 1,078 1,099 63,200
2014/01/06 1,055 1,088 1,038 1,075 90,800

このページの先頭へ