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
2022/12/30 992 1,002 991 993 20,300
2022/12/29 985 991 975 991 21,100
2022/12/28 995 995 989 994 13,600
2022/12/27 985 998 985 998 22,200
2022/12/26 1,002 1,002 985 985 26,000
2022/12/23 985 987 980 987 27,100
2022/12/22 990 999 983 990 40,000
2022/12/21 994 997 982 982 26,100
2022/12/20 1,030 1,031 993 994 53,500
2022/12/19 1,017 1,029 1,017 1,029 28,900
2022/12/16 1,019 1,027 1,015 1,015 27,600
2022/12/15 1,015 1,026 1,012 1,024 24,300
2022/12/14 1,016 1,016 1,011 1,015 10,400
2022/12/13 1,015 1,016 1,009 1,014 16,200
2022/12/12 1,002 1,010 1,002 1,010 12,000
2022/12/09 996 1,004 996 1,000 16,900
2022/12/08 999 999 982 993 24,000
2022/12/07 982 998 982 998 12,300
2022/12/06 986 991 983 989 16,100
2022/12/05 996 997 988 992 19,600
2022/12/02 1,005 1,005 984 996 36,900
2022/12/01 1,010 1,010 1,000 1,007 21,800
2022/11/30 1,005 1,013 1,000 1,000 23,200
2022/11/29 1,012 1,017 1,007 1,011 18,600
2022/11/28 1,038 1,039 1,015 1,023 76,800
2022/11/25 1,005 1,009 1,002 1,009 19,000
2022/11/24 1,005 1,005 998 1,002 22,400
2022/11/22 1,000 1,004 995 1,003 30,600
2022/11/21 981 998 981 996 23,200
2022/11/18 984 988 978 983 21,400
2022/11/17 965 984 962 978 27,700
2022/11/16 975 975 965 969 20,500
2022/11/15 1,001 1,001 977 977 26,900
2022/11/14 986 1,005 974 1,001 54,000
2022/11/11 998 998 985 988 22,000
2022/11/10 986 993 986 993 16,300
2022/11/09 984 996 981 986 21,700
2022/11/08 971 981 971 981 18,300
2022/11/07 971 975 963 968 17,600
2022/11/04 971 977 969 969 26,500
2022/11/02 980 983 973 977 54,000
2022/11/01 994 998 979 983 17,900
2022/10/31 979 993 972 991 51,800
2022/10/28 956 978 954 974 114,200
2022/10/27 967 969 952 968 30,100
2022/10/26 975 975 964 971 31,500
2022/10/25 962 971 956 968 52,900
2022/10/24 963 969 943 959 105,400
2022/10/21 985 999 962 970 231,100
2022/10/20 1,024 1,049 1,019 1,029 293,900
2022/10/19 1,000 1,009 994 1,009 132,300
2022/10/18 975 995 972 993 127,300
2022/10/17 961 975 961 970 56,700
2022/10/14 961 973 957 969 96,000
2022/10/13 942 954 938 950 34,300
2022/10/12 941 947 938 940 19,900
2022/10/11 945 953 940 946 54,000
2022/10/07 945 956 936 955 84,200
2022/10/06 960 968 940 950 343,900
2022/10/05 916 921 911 916 27,700
2022/10/04 910 916 908 913 46,300
2022/10/03 898 905 892 905 20,100
2022/09/30 902 902 890 900 48,400
2022/09/29 897 907 889 907 51,300
2022/09/28 882 896 879 895 56,900
2022/09/27 877 884 876 882 39,300
2022/09/26 880 884 869 869 48,600
2022/09/22 880 892 879 889 29,400
2022/09/21 890 891 885 885 17,200
2022/09/20 887 893 883 891 22,300
2022/09/16 886 891 881 881 47,800
2022/09/15 905 907 899 905 347,400
2022/09/14 902 906 899 901 22,600
2022/09/13 910 911 906 909 11,600
2022/09/12 912 912 906 907 11,700
2022/09/09 905 911 905 911 26,100
2022/09/08 900 906 896 906 22,400
2022/09/07 899 899 888 896 41,100
2022/09/06 906 908 900 902 29,100
2022/09/05 891 905 891 903 32,200
2022/09/02 899 899 889 894 27,600
2022/09/01 901 909 897 897 35,500
2022/08/31 902 907 902 902 8,400
2022/08/30 901 907 901 907 20,000
2022/08/29 896 903 894 898 30,000
2022/08/26 901 905 899 899 17,000
2022/08/25 903 904 898 903 15,300
2022/08/24 905 905 898 903 19,400
2022/08/23 908 908 899 902 23,000
2022/08/22 915 915 906 908 24,900
2022/08/19 913 916 910 915 23,000
2022/08/18 913 913 905 910 15,400
2022/08/17 910 913 908 913 21,900
2022/08/16 907 908 898 908 17,100
2022/08/15 907 907 900 904 15,200
2022/08/12 908 908 902 907 33,900
2022/08/10 899 899 894 899 13,300
2022/08/09 901 902 892 897 13,900
2022/08/08 900 900 894 899 11,500
2022/08/05 890 900 890 900 23,100
2022/08/04 895 895 886 889 18,800
2022/08/03 901 902 887 890 40,700
2022/08/02 905 905 897 904 22,800
2022/08/01 904 906 899 906 27,900
2022/07/29 904 904 898 902 19,500
2022/07/28 905 905 893 904 78,300
2022/07/27 906 911 904 907 23,600
2022/07/26 914 918 906 906 54,700
2022/07/25 918 918 906 912 39,800
2022/07/22 916 922 907 917 88,800
2022/07/21 920 925 902 915 351,300
2022/07/20 890 896 881 883 155,300
2022/07/19 874 879 869 877 37,800
2022/07/15 868 869 864 865 16,300
2022/07/14 861 868 861 868 16,200
2022/07/13 861 864 861 864 9,600
2022/07/12 865 865 856 859 14,000
2022/07/11 865 866 860 866 32,400
2022/07/08 865 871 853 853 92,300
2022/07/07 864 874 864 870 31,400
2022/07/06 855 866 854 860 29,400
2022/07/05 855 862 855 859 20,000
2022/07/04 849 859 849 859 16,100
2022/07/01 855 855 842 843 51,300
2022/06/30 854 863 853 856 35,700
2022/06/29 855 863 853 858 40,800
2022/06/28 854 859 854 859 18,600
2022/06/27 860 864 852 858 30,300
2022/06/24 866 866 855 859 39,400
2022/06/23 859 863 853 856 33,100
2022/06/22 860 863 856 862 33,700
2022/06/21 845 859 845 859 19,300
2022/06/20 850 853 841 848 13,400
2022/06/17 841 857 841 846 20,600
2022/06/16 849 857 848 849 17,900
2022/06/15 847 855 841 841 37,400
2022/06/14 848 856 847 850 19,400
2022/06/13 849 856 846 854 23,700
2022/06/10 860 864 855 855 26,700
2022/06/09 867 867 863 867 21,500
2022/06/08 867 870 864 869 22,400
2022/06/07 867 867 863 863 20,400
2022/06/06 858 865 858 864 15,800
2022/06/03 859 867 858 865 26,700
2022/06/02 862 862 854 860 18,500
2022/06/01 852 863 852 862 22,700
2022/05/31 849 854 847 851 25,200
2022/05/30 848 856 847 847 53,900
2022/05/27 842 844 840 844 16,200
2022/05/26 837 842 837 837 25,900
2022/05/25 839 841 837 841 17,400
2022/05/24 842 845 838 838 21,400
2022/05/23 852 852 841 846 31,100
2022/05/20 840 849 837 849 36,400
2022/05/19 832 839 822 839 53,800
2022/05/18 846 846 837 840 22,200
2022/05/17 844 845 837 843 22,100
2022/05/16 858 858 839 844 25,600
2022/05/13 836 850 836 850 22,100
2022/05/12 842 845 835 836 35,800
2022/05/11 859 859 844 847 28,400
2022/05/10 854 867 850 867 32,800
2022/05/09 841 855 839 850 49,200
2022/05/06 842 850 827 844 133,200
2022/05/02 854 870 846 868 85,000
2022/04/28 831 853 831 853 29,700
2022/04/27 840 841 831 831 79,300
2022/04/26 853 853 842 846 24,400
2022/04/25 850 855 846 853 52,400
2022/04/22 855 856 849 853 24,500
2022/04/21 859 859 853 859 24,700
2022/04/20 849 857 845 857 23,000
2022/04/19 851 853 841 842 26,100
2022/04/18 849 849 845 845 15,400
2022/04/15 850 855 849 851 12,300
2022/04/14 853 855 851 854 13,200
2022/04/13 852 855 846 853 25,900
2022/04/12 853 853 845 849 26,200
2022/04/11 848 853 842 853 51,000
2022/04/08 856 859 847 852 41,700
2022/04/07 857 857 850 854 33,100
2022/04/06 876 876 860 860 34,100
2022/04/05 875 877 872 876 33,300
2022/04/04 876 878 869 870 31,400
2022/04/01 866 876 866 876 43,700
2022/03/31 866 875 866 867 31,300
2022/03/30 885 885 863 873 51,200
2022/03/29 880 885 876 885 55,700
2022/03/28 881 886 877 878 54,500
2022/03/25 877 879 873 879 33,500
2022/03/24 862 877 862 876 57,200
2022/03/23 860 875 857 869 91,300
2022/03/22 858 862 852 852 92,700
2022/03/18 854 856 848 854 91,200
2022/03/17 842 853 841 850 322,400
2022/03/16 858 863 852 857 373,700
2022/03/15 859 861 851 858 106,600
2022/03/14 863 867 859 859 71,800
2022/03/11 868 868 853 859 146,400
2022/03/10 862 870 857 868 83,600
2022/03/09 865 869 842 844 70,300
2022/03/08 857 874 850 855 108,700
2022/03/07 889 889 867 872 167,300
2022/03/04 899 901 888 892 340,900
2022/03/03 902 905 900 900 113,600
2022/03/02 906 910 902 904 68,300
2022/03/01 916 920 908 914 48,600
2022/02/28 909 913 906 911 49,700
2022/02/25 915 915 907 907 170,200
2022/02/24 912 915 907 915 43,700
2022/02/22 910 914 907 913 18,000
2022/02/21 906 914 906 912 31,300
2022/02/18 908 913 908 910 39,100
2022/02/17 912 914 909 910 21,700
2022/02/16 924 925 911 911 24,300
2022/02/15 914 916 909 909 30,500
2022/02/14 912 913 908 908 27,100
2022/02/10 916 920 911 912 31,600
2022/02/09 910 914 910 910 19,100
2022/02/08 915 915 907 908 33,100
2022/02/07 913 918 907 910 57,600
2022/02/04 914 917 908 913 44,700
2022/02/03 907 922 907 914 83,500
2022/02/02 954 962 947 957 28,400
2022/02/01 952 956 944 948 10,200
2022/01/31 935 952 935 952 17,000
2022/01/28 937 937 931 935 31,800
2022/01/27 945 946 926 926 37,000
2022/01/26 950 951 939 941 17,700
2022/01/25 961 961 942 942 25,700
2022/01/24 948 964 948 964 11,600
2022/01/21 940 951 937 951 20,700
2022/01/20 945 962 942 942 25,200
2022/01/19 960 964 945 945 31,500
2022/01/18 973 974 961 961 17,800
2022/01/17 965 972 964 966 13,700
2022/01/14 970 979 962 969 34,300
2022/01/13 980 980 968 970 9,400
2022/01/12 977 982 973 977 17,000
2022/01/11 966 971 962 969 23,300
2022/01/07 975 979 964 964 15,700
2022/01/06 981 983 967 967 16,400
2022/01/05 991 998 982 983 16,300
2022/01/04 986 991 985 991 13,400

このページの先頭へ