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
2021/12/30 978 987 978 981 7,700
2021/12/29 972 988 972 988 28,600
2021/12/28 968 979 967 975 16,700
2021/12/27 968 971 962 968 12,000
2021/12/24 970 970 962 970 28,800
2021/12/23 959 964 956 964 20,100
2021/12/22 952 957 943 955 34,000
2021/12/21 957 960 946 955 22,400
2021/12/20 957 958 945 945 21,400
2021/12/17 968 972 946 957 41,800
2021/12/16 965 984 962 973 28,500
2021/12/15 952 970 952 965 17,100
2021/12/14 960 964 956 959 14,900
2021/12/13 968 968 954 961 11,300
2021/12/10 966 968 960 968 20,300
2021/12/09 966 971 963 971 11,300
2021/12/08 967 969 961 967 17,100
2021/12/07 951 970 945 967 45,300
2021/12/06 950 955 937 938 28,200
2021/12/03 932 955 932 954 20,900
2021/12/02 928 940 928 930 31,000
2021/12/01 932 936 925 928 26,500
2021/11/30 945 956 934 934 32,800
2021/11/29 954 961 940 941 37,800
2021/11/26 963 963 954 958 25,500
2021/11/25 964 968 961 968 9,500
2021/11/24 964 966 959 964 14,900
2021/11/22 954 962 950 962 11,500
2021/11/19 955 957 950 954 13,000
2021/11/18 959 961 951 957 28,600
2021/11/17 974 977 957 960 27,100
2021/11/16 978 984 975 977 13,800
2021/11/15 983 983 968 971 23,200
2021/11/12 959 977 959 976 21,200
2021/11/11 968 968 956 956 17,400
2021/11/10 974 974 961 963 11,000
2021/11/09 961 971 960 966 16,900
2021/11/08 968 969 956 959 35,800
2021/11/05 982 982 966 967 52,000
2021/11/04 993 997 979 986 49,700
2021/11/02 1,000 1,000 989 989 14,300
2021/11/01 999 1,013 995 1,011 20,800
2021/10/29 992 997 989 993 14,400
2021/10/28 993 1,014 987 994 133,100
2021/10/27 1,001 1,005 995 997 14,300
2021/10/26 1,007 1,007 997 998 20,700
2021/10/25 1,002 1,010 995 1,000 27,000
2021/10/22 1,015 1,028 1,006 1,011 33,800
2021/10/21 1,020 1,035 1,008 1,015 59,900
2021/10/20 1,029 1,029 1,002 1,004 52,700
2021/10/19 1,016 1,026 1,014 1,025 24,700
2021/10/18 999 1,021 994 1,021 47,700
2021/10/15 980 988 978 988 28,600
2021/10/14 984 984 972 973 24,400
2021/10/13 986 992 978 986 27,300
2021/10/12 1,000 1,003 989 989 16,800
2021/10/11 992 1,000 991 1,000 17,100
2021/10/08 991 997 984 989 25,700
2021/10/07 984 984 977 978 26,600
2021/10/06 997 998 980 980 32,000
2021/10/05 983 1,001 982 993 29,900
2021/10/04 1,012 1,012 998 998 20,800
2021/10/01 1,012 1,018 1,000 1,002 29,400
2021/09/30 1,023 1,035 1,019 1,021 15,800
2021/09/29 1,028 1,028 1,011 1,026 29,800
2021/09/28 1,042 1,044 1,025 1,044 28,600
2021/09/27 1,041 1,046 1,036 1,046 19,200
2021/09/24 1,042 1,042 1,023 1,037 44,700
2021/09/22 1,033 1,037 1,025 1,028 21,400
2021/09/21 1,035 1,042 1,021 1,033 23,900
2021/09/17 1,035 1,057 1,027 1,057 28,900
2021/09/16 1,034 1,049 1,023 1,040 55,600
2021/09/15 1,077 1,077 1,055 1,071 106,600
2021/09/14 1,067 1,078 1,058 1,077 47,600
2021/09/13 1,064 1,068 1,046 1,068 19,000
2021/09/10 1,047 1,065 1,038 1,065 35,400
2021/09/09 1,038 1,046 1,028 1,046 24,100
2021/09/08 1,047 1,048 1,041 1,043 18,000
2021/09/07 1,045 1,046 1,039 1,046 23,700
2021/09/06 1,045 1,045 1,037 1,043 17,200
2021/09/03 1,029 1,046 1,029 1,046 18,800
2021/09/02 1,034 1,036 1,025 1,029 21,800
2021/09/01 1,024 1,033 1,019 1,033 14,700
2021/08/31 1,024 1,031 1,022 1,022 11,900
2021/08/30 1,029 1,032 1,018 1,031 19,000
2021/08/27 1,015 1,026 1,010 1,021 12,000
2021/08/26 1,019 1,019 1,010 1,016 9,700
2021/08/25 1,015 1,020 1,009 1,020 6,600
2021/08/24 1,005 1,013 1,005 1,013 9,200
2021/08/23 1,000 1,010 997 1,000 15,000
2021/08/20 999 1,002 992 996 15,500
2021/08/19 1,001 1,001 992 992 10,500
2021/08/18 1,001 1,005 998 1,004 6,000
2021/08/17 998 1,005 998 1,000 5,900
2021/08/16 1,005 1,005 997 998 12,400
2021/08/13 1,014 1,014 1,002 1,009 10,500
2021/08/12 1,005 1,010 1,002 1,010 14,000
2021/08/11 1,007 1,007 999 1,005 12,500
2021/08/10 1,005 1,010 1,002 1,004 7,300
2021/08/06 1,005 1,009 1,000 1,000 9,400
2021/08/05 1,009 1,014 1,005 1,006 8,400
2021/08/04 1,029 1,029 1,007 1,011 6,900
2021/08/03 1,031 1,032 1,021 1,022 9,400
2021/08/02 1,008 1,030 1,008 1,030 40,600
2021/07/30 1,010 1,013 998 998 11,100
2021/07/29 1,002 1,013 996 1,013 26,800
2021/07/28 1,000 1,002 996 1,000 13,500
2021/07/27 1,006 1,006 996 1,005 20,600
2021/07/26 1,018 1,018 997 1,000 32,800
2021/07/21 981 1,018 975 995 180,300
2021/07/20 1,042 1,064 1,031 1,053 103,100
2021/07/19 1,030 1,051 1,020 1,038 65,200
2021/07/16 1,017 1,034 1,016 1,031 25,800
2021/07/15 1,030 1,031 1,017 1,017 17,100
2021/07/14 1,035 1,037 1,032 1,035 8,700
2021/07/13 1,028 1,044 1,025 1,044 24,500
2021/07/12 1,022 1,036 1,017 1,023 25,000
2021/07/09 1,001 1,030 1,000 1,022 25,700
2021/07/08 1,031 1,035 1,009 1,009 17,800
2021/07/07 1,032 1,044 1,032 1,039 12,300
2021/07/06 1,042 1,043 1,038 1,041 4,200
2021/07/05 1,045 1,047 1,035 1,042 20,800
2021/07/02 1,037 1,043 1,037 1,043 13,700
2021/07/01 1,029 1,042 1,029 1,031 16,500
2021/06/30 1,036 1,042 1,029 1,029 29,200
2021/06/29 1,044 1,044 1,028 1,039 13,800
2021/06/28 1,040 1,047 1,039 1,044 23,300
2021/06/25 1,038 1,038 1,025 1,035 17,600
2021/06/24 1,026 1,044 1,023 1,038 42,400
2021/06/23 1,018 1,028 1,008 1,028 30,700
2021/06/22 1,009 1,014 999 1,014 36,700
2021/06/21 985 1,003 984 999 33,500
2021/06/18 990 998 988 990 19,300
2021/06/17 986 995 986 990 14,200
2021/06/16 980 993 979 990 32,700
2021/06/15 982 982 972 976 25,000
2021/06/14 983 985 976 977 25,200
2021/06/11 988 993 981 981 31,500
2021/06/10 999 1,000 993 994 22,400
2021/06/09 999 1,001 994 999 18,400
2021/06/08 997 1,001 994 999 7,500
2021/06/07 1,002 1,002 993 996 16,800
2021/06/04 996 1,003 996 997 8,800
2021/06/03 999 1,004 995 1,000 11,200
2021/06/02 1,004 1,008 999 999 11,500
2021/06/01 997 1,007 993 1,003 18,000
2021/05/31 1,010 1,010 996 996 18,400
2021/05/28 998 1,012 997 1,012 17,200
2021/05/27 1,000 1,010 995 995 16,400
2021/05/26 1,010 1,010 1,000 1,000 15,200
2021/05/25 1,035 1,035 1,005 1,005 24,100
2021/05/24 1,023 1,033 1,021 1,032 16,900
2021/05/21 1,013 1,028 1,009 1,019 24,900
2021/05/20 1,018 1,029 1,004 1,010 37,300
2021/05/19 1,025 1,025 1,012 1,018 16,600
2021/05/18 1,019 1,027 1,014 1,027 14,000
2021/05/17 1,019 1,019 1,006 1,011 12,500
2021/05/14 1,020 1,026 1,014 1,014 13,100
2021/05/13 1,010 1,018 1,003 1,005 27,200
2021/05/12 1,035 1,040 1,010 1,012 17,900
2021/05/11 1,040 1,045 1,028 1,028 27,400
2021/05/10 1,013 1,046 1,013 1,038 42,900
2021/05/07 1,028 1,033 1,005 1,011 29,100
2021/05/06 996 1,044 993 1,034 89,100
2021/04/30 994 1,005 994 998 23,900
2021/04/28 997 1,003 991 993 27,200
2021/04/27 1,000 1,007 992 997 22,300
2021/04/26 995 1,005 992 996 21,700
2021/04/23 989 996 983 990 12,100
2021/04/22 990 993 982 989 17,000
2021/04/21 990 990 978 980 42,900
2021/04/20 997 1,000 987 996 19,500
2021/04/19 1,004 1,010 996 996 23,600
2021/04/16 999 1,012 996 1,004 25,600
2021/04/15 994 1,004 989 1,003 56,500
2021/04/14 1,000 1,011 989 999 41,900
2021/04/13 1,000 1,010 998 1,001 29,900
2021/04/12 1,002 1,009 998 1,009 24,600
2021/04/09 1,014 1,019 998 998 55,000
2021/04/08 1,025 1,043 1,011 1,014 91,800
2021/04/07 1,027 1,068 1,027 1,055 253,900
2021/04/06 991 994 983 989 28,800
2021/04/05 995 998 985 994 20,900
2021/04/02 999 999 983 991 17,500
2021/04/01 996 996 979 985 34,100
2021/03/31 986 994 976 985 35,700
2021/03/30 1,002 1,006 983 991 44,100
2021/03/29 1,019 1,021 989 1,004 100,600
2021/03/26 1,010 1,019 1,004 1,010 43,200
2021/03/25 1,007 1,018 996 1,010 38,100
2021/03/24 1,025 1,033 993 995 76,900
2021/03/23 1,049 1,056 1,036 1,037 47,600
2021/03/22 1,032 1,072 1,022 1,050 213,000
2021/03/19 1,072 1,105 1,060 1,082 106,700
2021/03/18 1,018 1,083 1,015 1,077 316,600
2021/03/17 1,040 1,044 1,026 1,037 317,500
2021/03/16 1,047 1,047 1,038 1,045 148,000
2021/03/15 1,020 1,048 1,020 1,044 109,000
2021/03/12 1,014 1,017 1,008 1,011 212,800
2021/03/11 1,019 1,025 1,011 1,024 71,600
2021/03/10 1,020 1,024 1,010 1,014 45,000
2021/03/09 1,005 1,028 1,002 1,027 76,100
2021/03/08 1,011 1,024 989 990 123,800
2021/03/05 1,000 1,000 967 996 302,100
2021/03/04 988 997 981 997 60,900
2021/03/03 988 988 974 988 43,300
2021/03/02 979 986 973 980 54,300
2021/03/01 968 981 968 981 55,200
2021/02/26 977 977 960 960 104,300
2021/02/25 971 982 969 973 28,400
2021/02/24 974 979 964 967 27,300
2021/02/22 970 976 967 974 15,100
2021/02/19 963 974 959 965 21,900
2021/02/18 972 972 961 966 20,700
2021/02/17 969 976 965 972 13,800
2021/02/16 982 985 963 969 33,700
2021/02/15 983 984 968 982 24,900
2021/02/12 981 983 976 980 12,500
2021/02/10 989 989 974 980 14,900
2021/02/09 978 990 972 990 39,400
2021/02/08 974 984 970 976 31,300
2021/02/05 961 973 960 969 25,200
2021/02/04 949 967 949 953 29,300
2021/02/03 951 959 945 948 25,300
2021/02/02 938 958 934 955 22,500
2021/02/01 941 952 937 938 21,200
2021/01/29 933 944 930 943 47,700
2021/01/28 936 951 932 933 115,600
2021/01/27 957 957 943 946 33,700
2021/01/26 947 959 941 959 29,900
2021/01/25 952 956 937 945 42,500
2021/01/22 951 960 943 952 23,400
2021/01/21 944 962 943 962 22,100
2021/01/20 943 949 930 937 33,900
2021/01/19 960 965 941 942 34,000
2021/01/18 943 962 943 955 22,900
2021/01/15 960 960 943 945 21,700
2021/01/14 969 970 958 966 30,200
2021/01/13 955 967 953 967 29,800
2021/01/12 952 957 944 955 19,100
2021/01/08 946 952 941 952 25,000
2021/01/07 938 948 934 946 21,800
2021/01/06 926 932 920 929 16,700
2021/01/05 930 930 914 918 13,000
2021/01/04 943 943 910 928 26,100

このページの先頭へ