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
2026/05/29 1,022 1,037 1,021 1,025 38,800
2026/05/28 1,016 1,021 1,011 1,021 48,500
2026/05/27 1,015 1,019 1,014 1,016 32,000
2026/05/26 1,009 1,020 1,006 1,014 29,500
2026/05/25 1,019 1,019 1,008 1,009 44,000
2026/05/22 1,024 1,024 1,013 1,019 34,200
2026/05/21 1,014 1,025 1,010 1,018 53,000
2026/05/20 1,024 1,024 1,004 1,008 52,500
2026/05/19 1,018 1,023 1,015 1,021 44,000
2026/05/18 1,025 1,025 1,011 1,012 38,800
2026/05/15 1,018 1,028 1,018 1,021 33,800
2026/05/14 1,028 1,030 1,017 1,018 40,900
2026/05/13 1,023 1,032 1,021 1,028 39,500
2026/05/12 1,025 1,029 1,020 1,023 61,100
2026/05/11 1,029 1,032 1,022 1,022 56,000
2026/05/08 1,047 1,047 1,024 1,026 71,600
2026/05/07 1,055 1,059 1,036 1,040 127,200
2026/05/01 1,029 1,029 1,016 1,025 79,200
2026/04/30 1,024 1,024 1,016 1,024 49,300
2026/04/28 1,019 1,028 1,017 1,028 57,600
2026/04/27 1,018 1,021 1,011 1,011 48,700
2026/04/24 1,028 1,028 1,014 1,017 39,000
2026/04/23 1,023 1,025 1,012 1,018 53,100
2026/04/22 1,045 1,046 1,026 1,026 38,000
2026/04/21 1,054 1,057 1,043 1,043 31,900
2026/04/20 1,064 1,064 1,053 1,055 27,900
2026/04/17 1,061 1,069 1,057 1,057 18,800
2026/04/16 1,072 1,072 1,065 1,066 15,200
2026/04/15 1,068 1,075 1,058 1,063 40,200
2026/04/14 1,066 1,068 1,056 1,057 37,400
2026/04/13 1,059 1,068 1,057 1,059 35,700
2026/04/10 1,065 1,070 1,054 1,055 22,700
2026/04/09 1,082 1,084 1,062 1,064 32,100
2026/04/08 1,077 1,083 1,071 1,078 55,900
2026/04/07 1,062 1,070 1,056 1,060 31,700
2026/04/06 1,060 1,061 1,054 1,061 24,600
2026/04/03 1,045 1,053 1,045 1,052 29,300
2026/03/27 1,058 1,079 1,058 1,078 59,600
2026/03/26 1,084 1,084 1,053 1,062 57,200
2026/03/25 1,079 1,083 1,071 1,077 44,200
2026/03/24 1,061 1,063 1,048 1,059 71,700
2026/03/23 1,080 1,080 1,042 1,042 65,400
2026/03/19 1,099 1,112 1,086 1,086 96,900
2026/03/18 1,088 1,107 1,088 1,104 313,300
2026/03/17 1,091 1,124 1,091 1,114 450,700
2026/03/16 1,087 1,089 1,080 1,083 150,400
2026/03/13 1,082 1,094 1,082 1,083 89,100
2026/03/12 1,101 1,104 1,087 1,090 200,000
2026/03/11 1,129 1,129 1,110 1,110 99,800
2026/03/10 1,117 1,126 1,107 1,120 62,500
2026/03/09 1,093 1,109 1,089 1,102 141,700
2026/03/06 1,136 1,145 1,128 1,139 129,700
2026/03/05 1,134 1,188 1,134 1,143 246,300
2026/03/04 1,133 1,133 1,092 1,100 132,400
2026/03/03 1,167 1,172 1,150 1,150 95,400
2026/03/02 1,165 1,184 1,162 1,171 130,900
2026/02/27 1,167 1,184 1,166 1,184 77,100
2026/02/26 1,146 1,162 1,145 1,161 111,600
2026/02/25 1,159 1,159 1,139 1,139 59,900
2026/02/24 1,144 1,163 1,139 1,159 59,700
2026/02/20 1,159 1,161 1,146 1,150 55,800
2026/02/19 1,179 1,180 1,157 1,161 72,800
2026/02/18 1,191 1,200 1,176 1,181 37,200
2026/02/17 1,169 1,204 1,159 1,191 124,600
2026/02/16 1,151 1,176 1,149 1,171 70,400
2026/02/13 1,151 1,158 1,148 1,148 33,900
2026/02/12 1,148 1,172 1,146 1,166 68,300
2026/02/10 1,138 1,146 1,135 1,138 33,000
2026/02/09 1,149 1,150 1,132 1,136 36,400
2026/02/06 1,133 1,133 1,123 1,133 50,500
2026/02/05 1,123 1,141 1,123 1,133 34,300
2026/02/04 1,111 1,128 1,111 1,123 31,900
2026/02/03 1,124 1,125 1,106 1,115 73,300
2026/02/02 1,131 1,136 1,105 1,106 52,700
2026/01/30 1,113 1,122 1,107 1,120 26,900
2026/01/29 1,116 1,116 1,103 1,105 34,000
2026/01/28 1,117 1,119 1,109 1,111 28,000
2026/01/27 1,123 1,128 1,113 1,120 36,500
2026/01/26 1,142 1,142 1,123 1,125 32,400
2026/01/23 1,144 1,152 1,141 1,148 35,600
2026/01/22 1,126 1,146 1,124 1,139 29,000
2026/01/21 1,116 1,122 1,112 1,120 48,700
2026/01/20 1,145 1,145 1,128 1,128 42,300
2026/01/19 1,160 1,160 1,143 1,147 28,300
2026/01/16 1,145 1,160 1,145 1,160 28,800
2026/01/15 1,145 1,151 1,143 1,148 31,200
2026/01/14 1,143 1,153 1,140 1,151 33,300
2026/01/13 1,149 1,149 1,135 1,143 41,000
2026/01/09 1,133 1,141 1,133 1,135 17,700
2026/01/08 1,140 1,144 1,131 1,135 24,600
2026/01/07 1,147 1,148 1,135 1,140 43,500
2026/01/06 1,142 1,146 1,138 1,143 40,700
2026/01/05 1,138 1,138 1,120 1,128 42,500

このページの先頭へ