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
2020/12/30 953 953 932 944 32,900
2020/12/29 933 950 928 950 53,700
2020/12/28 927 933 919 930 55,000
2020/12/25 927 932 925 928 36,500
2020/12/24 925 927 918 927 37,600
2020/12/23 919 923 909 923 29,600
2020/12/22 920 921 907 909 34,700
2020/12/21 932 933 913 930 35,000
2020/12/18 929 930 918 923 28,900
2020/12/17 927 927 918 927 24,500
2020/12/16 932 932 920 923 24,100
2020/12/15 930 931 922 923 27,900
2020/12/14 929 938 924 931 39,600
2020/12/11 916 929 916 926 20,000
2020/12/10 917 924 914 918 11,800
2020/12/09 919 922 916 922 15,400
2020/12/08 919 925 913 917 20,900
2020/12/07 945 945 917 920 23,600
2020/12/04 940 947 930 935 22,300
2020/12/03 924 950 924 942 40,200
2020/12/02 930 934 922 924 45,800
2020/12/01 916 929 910 921 59,400
2020/11/30 920 920 904 908 35,600
2020/11/27 913 923 906 919 39,800
2020/11/26 899 913 894 913 25,400
2020/11/25 896 907 894 894 43,000
2020/11/24 905 907 894 894 31,600
2020/11/20 899 899 890 890 18,900
2020/11/19 896 899 890 899 20,300
2020/11/18 895 903 890 891 48,000
2020/11/17 906 910 897 906 38,300
2020/11/16 900 913 892 903 45,200
2020/11/13 910 910 886 889 57,200
2020/11/12 924 924 912 919 30,300
2020/11/11 919 925 911 922 38,600
2020/11/10 913 920 904 917 61,000
2020/11/09 910 914 901 913 47,300
2020/11/06 935 935 907 910 55,000
2020/11/05 877 958 871 943 157,800
2020/11/04 885 885 872 879 40,000
2020/11/02 868 882 868 877 30,400
2020/10/30 898 898 872 874 40,200
2020/10/29 891 906 889 903 31,900
2020/10/28 906 906 887 892 26,100
2020/10/27 886 907 875 906 38,900
2020/10/26 895 899 883 884 34,200
2020/10/23 904 904 889 895 37,600
2020/10/22 912 916 897 898 77,800
2020/10/21 908 930 903 916 127,900
2020/10/20 940 968 940 953 73,500
2020/10/19 937 956 937 955 29,400
2020/10/16 944 951 923 942 39,900
2020/10/15 946 969 943 944 35,400
2020/10/14 944 953 936 947 20,200
2020/10/13 940 951 929 945 23,800
2020/10/12 959 960 938 942 18,700
2020/10/09 960 961 944 949 24,900
2020/10/08 961 969 950 961 23,900
2020/10/07 954 964 942 963 21,200
2020/10/06 964 971 954 961 16,900
2020/10/05 934 960 934 960 23,900
2020/10/02 972 976 930 932 40,000
2020/09/30 999 999 971 971 38,700
2020/09/29 1,025 1,025 994 999 33,700
2020/09/28 1,000 1,028 980 1,028 80,500
2020/09/25 988 993 979 986 32,400
2020/09/24 974 982 970 975 29,300
2020/09/23 985 988 970 979 37,000
2020/09/18 996 1,003 984 994 28,600
2020/09/17 968 995 956 995 54,900
2020/09/16 969 986 969 981 123,400
2020/09/15 990 990 970 976 20,900
2020/09/14 980 1,007 980 986 40,100
2020/09/11 977 988 961 975 55,400
2020/09/10 945 965 944 964 31,700
2020/09/09 936 948 928 945 40,300
2020/09/08 926 944 920 941 25,400
2020/09/07 911 931 911 918 16,500
2020/09/04 909 924 909 911 19,700
2020/09/03 930 933 918 922 21,100
2020/09/02 932 932 917 922 15,100
2020/09/01 940 940 926 929 30,000
2020/08/31 924 940 916 934 27,200
2020/08/28 930 937 910 924 39,500
2020/08/27 927 928 917 928 8,100
2020/08/26 919 927 908 927 26,300
2020/08/25 921 922 912 917 17,300
2020/08/24 917 921 909 914 16,700
2020/08/21 909 917 906 917 10,000
2020/08/20 923 924 908 913 20,100
2020/08/19 927 936 918 932 23,800
2020/08/18 900 934 900 930 35,800
2020/08/17 903 911 902 902 36,600
2020/08/14 912 912 900 907 30,700
2020/08/13 909 921 896 913 64,900
2020/08/12 888 909 884 909 55,600
2020/08/11 895 899 874 888 92,900
2020/08/07 888 888 875 884 28,000
2020/08/06 886 905 882 887 44,700
2020/08/05 874 875 863 875 10,300
2020/08/04 868 874 861 874 25,600
2020/08/03 863 867 853 860 33,800
2020/07/31 899 899 860 863 47,300
2020/07/30 908 911 898 905 33,900
2020/07/29 912 912 898 901 38,800
2020/07/28 919 923 909 917 62,400
2020/07/27 915 922 898 922 54,600
2020/07/22 920 922 910 910 39,500
2020/07/21 908 924 902 917 140,000
2020/07/20 958 970 945 960 71,000
2020/07/17 952 959 920 937 33,700
2020/07/16 946 952 939 951 18,900
2020/07/15 934 948 934 948 20,200
2020/07/14 913 930 912 928 15,500
2020/07/13 902 916 902 913 28,800
2020/07/10 916 918 898 898 36,900
2020/07/09 930 930 917 921 21,300
2020/07/08 931 940 928 929 17,300
2020/07/07 961 961 926 943 21,700
2020/07/06 930 952 929 951 21,500
2020/07/03 928 929 914 929 15,400
2020/07/02 924 932 916 920 19,900
2020/07/01 936 936 914 924 26,900
2020/06/30 960 960 932 932 23,400
2020/06/29 943 953 935 948 26,200
2020/06/26 940 947 934 947 16,000
2020/06/25 944 948 932 932 17,600
2020/06/24 955 961 945 960 30,500
2020/06/23 967 974 956 962 44,100
2020/06/22 965 967 956 967 23,600
2020/06/19 957 963 943 961 30,300
2020/06/18 948 949 935 949 20,500
2020/06/17 946 950 930 945 23,700
2020/06/16 929 957 928 955 33,600
2020/06/15 922 930 911 911 16,100
2020/06/12 914 934 907 927 39,200
2020/06/11 959 959 938 944 21,900
2020/06/10 961 966 953 959 13,900
2020/06/09 970 971 954 964 21,300
2020/06/08 973 973 962 970 19,600
2020/06/05 966 967 959 961 17,500
2020/06/04 964 970 950 970 21,800
2020/06/03 960 962 953 961 29,300
2020/06/02 955 966 952 960 22,300
2020/06/01 959 959 933 953 19,300
2020/05/29 953 959 944 954 27,800
2020/05/28 962 962 937 953 44,500
2020/05/27 940 952 929 952 26,100
2020/05/26 922 940 922 940 36,800
2020/05/25 910 926 901 925 25,700
2020/05/22 916 917 900 905 29,000
2020/05/21 927 927 907 910 29,000
2020/05/20 926 928 918 924 16,700
2020/05/19 933 933 916 924 21,000
2020/05/18 912 920 906 918 24,000
2020/05/15 920 929 896 911 31,900
2020/05/14 935 935 904 905 39,700
2020/05/13 939 939 926 931 25,200
2020/05/12 944 948 933 940 33,200
2020/05/11 946 949 939 948 43,500
2020/05/08 951 954 921 938 64,500
2020/05/07 926 960 903 936 145,400
2020/05/01 1,040 1,046 1,017 1,031 66,600
2020/04/30 1,045 1,046 1,020 1,037 68,400
2020/04/28 1,008 1,020 985 1,012 60,900
2020/04/27 981 993 975 990 29,000
2020/04/24 986 986 957 983 33,700
2020/04/23 957 976 949 976 16,900
2020/04/22 950 954 930 945 25,200
2020/04/21 966 966 943 963 29,800
2020/04/20 986 998 969 973 25,300
2020/04/17 992 1,012 958 981 51,300
2020/04/16 937 968 931 968 24,400
2020/04/15 960 963 934 940 26,700
2020/04/14 950 968 931 964 46,100
2020/04/13 949 959 932 935 44,200
2020/04/10 927 940 901 940 24,100
2020/04/09 931 931 902 918 22,400
2020/04/08 923 938 902 929 25,900
2020/04/07 943 943 882 915 38,600
2020/04/06 851 905 841 895 40,800
2020/04/03 859 879 837 851 22,400
2020/04/02 872 877 844 849 25,100
2020/04/01 931 931 868 879 41,400
2020/03/31 970 970 914 931 29,500
2020/03/30 948 956 921 956 51,900
2020/03/27 930 975 911 975 104,500
2020/03/26 900 921 871 917 64,000
2020/03/25 878 924 850 924 72,500
2020/03/24 849 856 819 848 80,600
2020/03/23 795 841 775 838 78,500
2020/03/19 820 825 762 780 129,200
2020/03/18 863 863 820 825 264,500
2020/03/17 805 878 802 867 315,000
2020/03/16 828 857 825 828 135,200
2020/03/13 814 840 778 821 143,800
2020/03/12 885 893 851 859 73,500
2020/03/11 906 928 899 900 83,500
2020/03/10 861 916 835 910 92,400
2020/03/09 909 916 888 891 52,900
2020/03/06 978 978 944 944 66,400
2020/03/05 1,005 1,005 986 987 38,100
2020/03/04 970 996 966 980 41,400
2020/03/03 1,025 1,026 976 976 50,000
2020/03/02 955 1,025 955 1,003 54,200
2020/02/28 995 1,000 964 968 58,800
2020/02/27 1,049 1,049 1,016 1,016 41,900
2020/02/26 1,018 1,049 1,017 1,049 32,000
2020/02/25 1,032 1,058 1,032 1,034 49,300
2020/02/21 1,082 1,092 1,073 1,075 32,500
2020/02/20 1,105 1,116 1,091 1,091 16,700
2020/02/19 1,108 1,118 1,100 1,104 21,700
2020/02/18 1,116 1,120 1,102 1,107 28,000
2020/02/17 1,128 1,128 1,116 1,116 23,800
2020/02/14 1,142 1,146 1,132 1,143 27,500
2020/02/13 1,154 1,154 1,141 1,149 37,300
2020/02/12 1,164 1,167 1,154 1,154 20,000
2020/02/10 1,170 1,177 1,163 1,164 16,400
2020/02/07 1,200 1,200 1,175 1,177 18,900
2020/02/06 1,195 1,209 1,195 1,197 33,600
2020/02/05 1,180 1,195 1,180 1,184 27,800
2020/02/04 1,185 1,195 1,156 1,175 65,400
2020/02/03 1,180 1,200 1,170 1,194 49,400
2020/01/31 1,189 1,211 1,189 1,198 17,700
2020/01/30 1,224 1,224 1,181 1,188 38,700
2020/01/29 1,222 1,245 1,221 1,224 30,100
2020/01/28 1,207 1,232 1,204 1,211 45,000
2020/01/27 1,216 1,232 1,205 1,216 38,200
2020/01/24 1,248 1,258 1,239 1,239 23,000
2020/01/23 1,257 1,266 1,248 1,248 27,200
2020/01/22 1,270 1,277 1,268 1,272 22,200
2020/01/21 1,263 1,275 1,263 1,273 16,700
2020/01/20 1,250 1,280 1,250 1,269 29,300
2020/01/17 1,265 1,272 1,250 1,250 33,800
2020/01/16 1,270 1,272 1,265 1,265 18,100
2020/01/15 1,258 1,272 1,255 1,264 21,000
2020/01/14 1,285 1,288 1,253 1,269 37,700
2020/01/10 1,288 1,288 1,270 1,285 20,200
2020/01/09 1,261 1,277 1,257 1,275 27,600
2020/01/08 1,271 1,277 1,234 1,262 48,500
2020/01/07 1,266 1,282 1,265 1,278 41,300
2020/01/06 1,282 1,282 1,237 1,262 85,000

このページの先頭へ