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
2017/12/29 1,252 1,252 1,242 1,250 22,900
2017/12/28 1,265 1,269 1,242 1,245 47,200
2017/12/27 1,243 1,261 1,243 1,260 16,400
2017/12/26 1,243 1,263 1,238 1,243 81,000
2017/12/25 1,250 1,250 1,235 1,238 36,500
2017/12/22 1,246 1,252 1,241 1,242 33,200
2017/12/21 1,240 1,246 1,235 1,244 33,600
2017/12/20 1,232 1,237 1,227 1,229 27,400
2017/12/19 1,244 1,244 1,228 1,231 32,400
2017/12/18 1,253 1,253 1,236 1,236 18,500
2017/12/15 1,251 1,253 1,240 1,246 35,000
2017/12/14 1,250 1,262 1,250 1,258 47,600
2017/12/13 1,245 1,257 1,242 1,248 62,400
2017/12/12 1,242 1,242 1,232 1,234 35,900
2017/12/11 1,230 1,248 1,230 1,245 54,700
2017/12/08 1,207 1,233 1,207 1,226 58,300
2017/12/07 1,219 1,229 1,216 1,220 49,900
2017/12/06 1,225 1,233 1,214 1,216 48,200
2017/12/05 1,221 1,227 1,210 1,226 53,200
2017/12/04 1,244 1,244 1,222 1,224 25,600
2017/12/01 1,228 1,235 1,226 1,228 20,000
2017/11/30 1,234 1,240 1,223 1,235 31,600
2017/11/29 1,227 1,237 1,223 1,229 34,900
2017/11/28 1,230 1,230 1,218 1,223 26,500
2017/11/27 1,228 1,235 1,224 1,231 20,100
2017/11/24 1,223 1,233 1,218 1,232 37,100
2017/11/22 1,230 1,235 1,223 1,232 48,300
2017/11/21 1,237 1,239 1,225 1,228 33,500
2017/11/20 1,210 1,239 1,205 1,238 41,100
2017/11/17 1,223 1,223 1,199 1,201 32,000
2017/11/16 1,201 1,217 1,195 1,204 47,000
2017/11/15 1,212 1,218 1,191 1,197 63,400
2017/11/14 1,231 1,239 1,218 1,220 46,800
2017/11/13 1,254 1,255 1,235 1,236 50,500
2017/11/10 1,270 1,278 1,252 1,256 56,900
2017/11/09 1,281 1,290 1,255 1,277 80,800
2017/11/08 1,282 1,289 1,273 1,285 46,200
2017/11/07 1,267 1,280 1,256 1,280 50,400
2017/11/06 1,275 1,280 1,264 1,267 42,100
2017/11/02 1,262 1,269 1,244 1,267 49,300
2017/11/01 1,262 1,262 1,245 1,255 54,300
2017/10/31 1,255 1,264 1,247 1,257 49,800
2017/10/30 1,247 1,256 1,231 1,253 104,600
2017/10/27 1,242 1,250 1,236 1,247 70,600
2017/10/26 1,230 1,258 1,224 1,228 114,900
2017/10/25 1,250 1,252 1,229 1,232 96,000
2017/10/24 1,240 1,253 1,237 1,241 130,600
2017/10/23 1,250 1,269 1,241 1,249 165,700
2017/10/20 1,350 1,366 1,223 1,250 205,300
2017/10/19 1,337 1,347 1,330 1,347 35,100
2017/10/18 1,350 1,350 1,323 1,334 39,200
2017/10/17 1,343 1,350 1,329 1,350 41,900
2017/10/16 1,330 1,345 1,329 1,338 29,800
2017/10/13 1,311 1,332 1,311 1,326 34,500
2017/10/12 1,326 1,330 1,311 1,311 29,200
2017/10/11 1,336 1,337 1,326 1,331 16,200
2017/10/10 1,336 1,346 1,336 1,339 21,700
2017/10/06 1,344 1,358 1,335 1,347 20,800
2017/10/05 1,356 1,364 1,350 1,350 29,100
2017/10/04 1,342 1,364 1,330 1,358 59,900
2017/10/03 1,347 1,349 1,336 1,339 28,400
2017/10/02 1,334 1,347 1,325 1,343 55,900
2017/09/29 1,333 1,338 1,320 1,320 30,200
2017/09/28 1,336 1,336 1,322 1,329 45,500
2017/09/27 1,340 1,342 1,325 1,328 38,200
2017/09/26 1,320 1,349 1,319 1,344 119,300
2017/09/25 1,310 1,318 1,309 1,314 31,400
2017/09/22 1,318 1,318 1,282 1,303 36,500
2017/09/21 1,328 1,328 1,313 1,319 37,400
2017/09/20 1,288 1,325 1,288 1,320 80,500
2017/09/19 1,294 1,300 1,267 1,286 49,500
2017/09/15 1,264 1,298 1,252 1,287 83,400
2017/09/14 1,291 1,294 1,266 1,274 159,300
2017/09/13 1,275 1,290 1,268 1,290 57,000
2017/09/12 1,267 1,272 1,263 1,265 31,300
2017/09/11 1,243 1,267 1,243 1,257 60,800
2017/09/08 1,252 1,261 1,241 1,242 34,100
2017/09/07 1,242 1,256 1,237 1,255 46,400
2017/09/06 1,229 1,248 1,207 1,242 44,000
2017/09/05 1,285 1,287 1,230 1,252 78,400
2017/09/04 1,325 1,326 1,285 1,291 55,600
2017/09/01 1,329 1,332 1,311 1,321 50,200
2017/08/31 1,300 1,336 1,297 1,324 85,000
2017/08/30 1,292 1,300 1,290 1,296 55,400
2017/08/29 1,252 1,289 1,252 1,289 62,900
2017/08/28 1,268 1,268 1,253 1,255 36,400
2017/08/25 1,274 1,278 1,262 1,268 40,300
2017/08/24 1,277 1,282 1,273 1,275 37,300
2017/08/23 1,264 1,283 1,264 1,279 93,700
2017/08/22 1,263 1,265 1,254 1,260 29,700
2017/08/21 1,249 1,261 1,245 1,257 32,700
2017/08/18 1,254 1,259 1,244 1,251 35,300
2017/08/17 1,257 1,260 1,252 1,260 25,300
2017/08/16 1,257 1,262 1,254 1,257 45,700
2017/08/15 1,245 1,264 1,245 1,255 68,600
2017/08/14 1,215 1,238 1,212 1,226 62,700
2017/08/10 1,239 1,245 1,229 1,232 36,100
2017/08/09 1,257 1,263 1,238 1,243 49,600
2017/08/08 1,260 1,265 1,250 1,258 75,200
2017/08/07 1,259 1,270 1,246 1,253 79,900
2017/08/04 1,250 1,261 1,250 1,255 70,000
2017/08/03 1,245 1,250 1,242 1,250 59,200
2017/08/02 1,246 1,250 1,236 1,242 78,900
2017/08/01 1,236 1,247 1,232 1,246 78,200
2017/07/31 1,210 1,233 1,210 1,233 117,700
2017/07/28 1,212 1,212 1,197 1,210 46,800
2017/07/27 1,201 1,215 1,200 1,205 42,900
2017/07/26 1,220 1,220 1,201 1,203 35,500
2017/07/25 1,208 1,225 1,207 1,217 67,800
2017/07/24 1,225 1,226 1,192 1,206 87,200
2017/07/21 1,200 1,209 1,175 1,207 194,300
2017/07/20 1,155 1,192 1,148 1,165 263,800
2017/07/19 1,132 1,147 1,132 1,145 51,500
2017/07/18 1,135 1,137 1,123 1,134 35,200
2017/07/14 1,120 1,130 1,120 1,129 22,600
2017/07/13 1,116 1,124 1,116 1,120 30,400
2017/07/12 1,115 1,120 1,111 1,116 24,100
2017/07/11 1,113 1,119 1,111 1,115 6,800
2017/07/10 1,114 1,120 1,111 1,114 23,500
2017/07/07 1,115 1,115 1,105 1,106 22,500
2017/07/06 1,116 1,122 1,107 1,120 20,600
2017/07/05 1,103 1,120 1,100 1,116 32,000
2017/07/04 1,125 1,125 1,105 1,107 33,600
2017/07/03 1,115 1,124 1,113 1,121 19,900
2017/06/30 1,125 1,125 1,112 1,119 38,400
2017/06/29 1,132 1,132 1,122 1,127 22,500
2017/06/28 1,128 1,128 1,118 1,119 24,700
2017/06/27 1,143 1,143 1,130 1,134 15,500
2017/06/26 1,144 1,146 1,133 1,134 43,400
2017/06/23 1,120 1,133 1,113 1,133 44,900
2017/06/22 1,120 1,123 1,107 1,119 42,400
2017/06/21 1,120 1,125 1,118 1,120 35,700
2017/06/20 1,123 1,126 1,116 1,118 54,600
2017/06/19 1,130 1,130 1,115 1,119 35,100
2017/06/16 1,098 1,130 1,093 1,130 121,300
2017/06/15 1,085 1,097 1,079 1,090 47,300
2017/06/14 1,075 1,089 1,074 1,082 32,100
2017/06/13 1,067 1,083 1,066 1,078 22,900
2017/06/12 1,063 1,076 1,063 1,072 22,200
2017/06/09 1,065 1,071 1,050 1,068 44,500
2017/06/08 1,074 1,076 1,067 1,070 33,400
2017/06/07 1,070 1,079 1,062 1,073 34,100
2017/06/06 1,077 1,077 1,065 1,065 23,000
2017/06/05 1,076 1,078 1,066 1,074 25,900
2017/06/02 1,080 1,088 1,078 1,082 49,100
2017/06/01 1,075 1,079 1,067 1,075 30,700
2017/05/31 1,075 1,075 1,063 1,072 45,400
2017/05/30 1,068 1,075 1,063 1,073 27,700
2017/05/29 1,070 1,072 1,064 1,068 23,000
2017/05/26 1,071 1,071 1,067 1,067 35,900
2017/05/25 1,062 1,071 1,060 1,069 49,300
2017/05/24 1,051 1,060 1,048 1,060 64,900
2017/05/23 1,050 1,052 1,042 1,050 32,400
2017/05/22 1,055 1,057 1,046 1,050 56,500
2017/05/19 1,044 1,056 1,040 1,056 39,100
2017/05/18 1,050 1,052 1,032 1,044 55,800
2017/05/17 1,040 1,060 1,036 1,056 98,300
2017/05/16 1,037 1,042 1,028 1,039 45,900
2017/05/15 1,039 1,039 1,023 1,027 28,200
2017/05/12 1,033 1,045 1,031 1,039 34,300
2017/05/11 1,048 1,048 1,031 1,037 36,800
2017/05/10 1,038 1,048 1,035 1,040 71,100
2017/05/09 1,031 1,037 1,021 1,034 58,500
2017/05/08 1,035 1,039 1,022 1,037 110,300
2017/05/02 1,008 1,032 995 1,001 157,400
2017/05/01 987 1,003 982 999 38,800
2017/04/28 986 987 980 984 31,300
2017/04/27 980 984 978 981 23,600
2017/04/26 973 981 970 979 34,000
2017/04/25 965 973 960 970 36,000
2017/04/24 960 962 954 960 18,600
2017/04/21 957 959 951 955 35,500
2017/04/20 945 953 943 949 13,200
2017/04/19 947 950 940 940 29,500
2017/04/18 945 951 941 946 20,000
2017/04/17 927 943 927 942 18,100
2017/04/14 928 934 927 931 24,800
2017/04/13 932 943 929 930 40,800
2017/04/12 941 942 935 936 31,000
2017/04/11 944 945 941 942 33,800
2017/04/10 947 952 945 946 39,300
2017/04/07 948 957 944 948 42,600
2017/04/06 955 956 944 945 53,000
2017/04/05 964 964 956 957 47,200
2017/04/04 969 974 960 963 46,100
2017/04/03 961 971 959 965 56,700
2017/03/31 981 983 965 965 64,500
2017/03/30 987 989 980 982 51,800
2017/03/29 1,000 1,000 987 988 52,400
2017/03/28 1,003 1,006 999 1,002 63,100
2017/03/27 1,009 1,009 999 1,001 37,000
2017/03/24 1,007 1,011 1,000 1,009 30,600
2017/03/23 1,004 1,004 997 1,001 32,300
2017/03/22 1,000 1,009 993 1,002 64,400
2017/03/21 1,007 1,007 1,001 1,002 45,300
2017/03/17 1,007 1,012 1,007 1,008 52,200
2017/03/16 1,007 1,015 1,007 1,009 66,000
2017/03/15 1,000 1,017 999 1,016 210,700
2017/03/14 1,021 1,022 1,011 1,013 362,700
2017/03/13 1,027 1,032 1,025 1,026 108,200
2017/03/10 1,025 1,031 1,024 1,026 82,300
2017/03/09 1,032 1,037 1,024 1,025 64,000
2017/03/08 1,047 1,047 1,027 1,030 126,100
2017/03/07 1,053 1,061 1,053 1,057 29,700
2017/03/06 1,058 1,064 1,055 1,055 54,400
2017/03/03 1,070 1,070 1,051 1,063 80,900
2017/03/02 1,053 1,077 1,046 1,072 101,700
2017/03/01 1,050 1,055 1,048 1,054 21,300
2017/02/28 1,049 1,059 1,047 1,047 26,800
2017/02/27 1,057 1,057 1,049 1,049 29,100
2017/02/24 1,055 1,062 1,055 1,056 21,800
2017/02/23 1,058 1,060 1,053 1,059 19,700
2017/02/22 1,058 1,066 1,055 1,058 21,300
2017/02/21 1,051 1,061 1,051 1,057 16,700
2017/02/20 1,042 1,060 1,042 1,050 11,800
2017/02/17 1,037 1,047 1,037 1,041 13,800
2017/02/16 1,038 1,045 1,034 1,035 16,800
2017/02/15 1,040 1,048 1,038 1,040 35,200
2017/02/14 1,050 1,050 1,035 1,035 15,100
2017/02/13 1,032 1,039 1,031 1,037 15,200
2017/02/10 1,022 1,035 1,021 1,032 20,500
2017/02/09 1,020 1,025 1,019 1,021 16,000
2017/02/08 1,024 1,026 1,020 1,022 24,800
2017/02/07 1,026 1,029 1,021 1,025 20,500
2017/02/06 1,037 1,037 1,020 1,029 27,600
2017/02/03 1,035 1,046 1,035 1,038 9,000
2017/02/02 1,053 1,053 1,037 1,039 14,200
2017/02/01 1,053 1,056 1,042 1,049 22,600
2017/01/31 1,053 1,054 1,046 1,052 12,500
2017/01/30 1,050 1,056 1,047 1,055 10,500
2017/01/27 1,056 1,060 1,045 1,047 20,200
2017/01/26 1,053 1,060 1,050 1,057 17,600
2017/01/25 1,050 1,053 1,040 1,043 18,300
2017/01/24 1,035 1,045 1,034 1,044 11,900
2017/01/23 1,040 1,045 1,035 1,035 15,000
2017/01/20 1,028 1,042 1,028 1,040 12,700
2017/01/19 1,025 1,036 1,025 1,031 11,800
2017/01/18 1,020 1,025 1,016 1,022 24,100
2017/01/17 1,040 1,041 1,026 1,032 29,300
2017/01/16 1,048 1,057 1,042 1,045 14,700
2017/01/13 1,047 1,053 1,045 1,047 24,400
2017/01/12 1,059 1,061 1,051 1,051 25,300
2017/01/11 1,060 1,062 1,051 1,056 23,600
2017/01/10 1,069 1,069 1,050 1,052 54,900
2017/01/06 1,061 1,065 1,060 1,062 20,400
2017/01/05 1,075 1,075 1,061 1,064 28,200
2017/01/04 1,059 1,073 1,057 1,072 31,900

このページの先頭へ