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
2026/03/27 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