アルー(7043)の株価時系列情報
アルー(7043)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 771 | 777 | 763 | 775 | 1,800 |
| 2025/06/12 | 770 | 775 | 763 | 773 | 2,900 |
| 2025/06/11 | 768 | 778 | 760 | 778 | 3,800 |
| 2025/06/10 | 767 | 779 | 767 | 779 | 1,400 |
| 2025/06/09 | 773 | 776 | 767 | 767 | 900 |
| 2025/06/06 | 765 | 780 | 762 | 775 | 1,400 |
| 2025/06/05 | 774 | 783 | 765 | 771 | 3,100 |
| 2025/06/04 | 775 | 780 | 762 | 780 | 2,000 |
| 2025/06/03 | 773 | 775 | 764 | 775 | 1,900 |
| 2025/06/02 | 772 | 783 | 767 | 774 | 1,700 |
| 2025/05/30 | 767 | 784 | 766 | 784 | 500 |
| 2025/05/29 | 765 | 776 | 762 | 767 | 800 |
| 2025/05/28 | 774 | 774 | 767 | 769 | 2,400 |
| 2025/05/27 | 775 | 786 | 768 | 775 | 1,700 |
| 2025/05/26 | 785 | 785 | 765 | 775 | 2,700 |
| 2025/05/23 | 787 | 787 | 769 | 784 | 4,800 |
| 2025/05/22 | 781 | 787 | 761 | 786 | 2,900 |
| 2025/05/21 | 781 | 787 | 778 | 781 | 1,400 |
| 2025/05/20 | 775 | 780 | 774 | 780 | 2,600 |
| 2025/05/19 | 770 | 786 | 768 | 777 | 1,400 |
| 2025/05/16 | 777 | 779 | 771 | 771 | 1,600 |
| 2025/05/15 | 794 | 794 | 723 | 783 | 9,500 |
| 2025/05/14 | 783 | 799 | 776 | 794 | 3,200 |
| 2025/05/13 | 746 | 793 | 746 | 783 | 9,200 |
| 2025/05/12 | 730 | 752 | 730 | 746 | 4,900 |
| 2025/05/09 | 713 | 732 | 713 | 730 | 4,800 |
| 2025/05/08 | 701 | 716 | 701 | 716 | 1,400 |
| 2025/05/07 | 695 | 709 | 695 | 706 | 6,600 |
| 2025/05/02 | 696 | 696 | 687 | 695 | 1,200 |
| 2025/05/01 | 695 | 697 | 694 | 697 | 400 |
| 2025/04/30 | 694 | 695 | 693 | 695 | 400 |
| 2025/04/28 | 697 | 697 | 692 | 694 | 800 |
| 2025/04/25 | 696 | 697 | 692 | 697 | 2,100 |
| 2025/04/24 | 691 | 697 | 688 | 695 | 2,000 |
| 2025/04/23 | 695 | 695 | 685 | 691 | 1,000 |
| 2025/04/22 | 684 | 693 | 684 | 693 | 1,800 |
| 2025/04/21 | 686 | 693 | 683 | 692 | 2,800 |
| 2025/04/18 | 684 | 691 | 681 | 690 | 1,500 |
| 2025/04/17 | 693 | 693 | 683 | 689 | 400 |
| 2025/04/16 | 691 | 692 | 683 | 691 | 400 |
| 2025/04/15 | 681 | 691 | 678 | 691 | 900 |
| 2025/04/14 | 675 | 690 | 675 | 690 | 1,100 |
| 2025/04/11 | 668 | 683 | 668 | 681 | 1,700 |
| 2025/04/10 | 676 | 688 | 668 | 678 | 3,100 |
| 2025/04/09 | 670 | 672 | 648 | 671 | 4,600 |
| 2025/04/08 | 677 | 687 | 652 | 672 | 11,300 |
| 2025/04/07 | 623 | 687 | 600 | 687 | 8,500 |
| 2025/04/04 | 690 | 699 | 590 | 693 | 22,500 |
| 2025/04/03 | 685 | 709 | 678 | 700 | 6,000 |
| 2025/04/02 | 692 | 698 | 680 | 698 | 4,500 |
| 2025/04/01 | 684 | 695 | 680 | 692 | 2,000 |
| 2025/03/31 | 680 | 698 | 680 | 690 | 3,900 |
| 2025/03/28 | 682 | 695 | 681 | 689 | 1,700 |
| 2025/03/27 | 683 | 694 | 682 | 688 | 2,400 |
| 2025/03/26 | 681 | 692 | 679 | 689 | 2,400 |
| 2025/03/25 | 661 | 691 | 658 | 685 | 6,600 |
| 2025/03/24 | 675 | 684 | 661 | 663 | 6,300 |
| 2025/03/21 | 689 | 696 | 680 | 692 | 5,500 |
| 2025/03/19 | 685 | 693 | 684 | 688 | 2,800 |
| 2025/03/18 | 689 | 693 | 688 | 691 | 2,000 |
| 2025/03/17 | 695 | 698 | 689 | 689 | 3,700 |
| 2025/03/14 | 698 | 700 | 695 | 695 | 800 |
| 2025/03/13 | 692 | 699 | 685 | 699 | 3,400 |
| 2025/03/12 | 693 | 700 | 690 | 692 | 1,900 |
| 2025/03/11 | 700 | 700 | 691 | 691 | 1,400 |
| 2025/03/10 | 704 | 704 | 699 | 704 | 2,800 |
| 2025/03/07 | 701 | 701 | 698 | 701 | 1,900 |
| 2025/03/06 | 703 | 706 | 702 | 703 | 2,500 |
| 2025/03/05 | 719 | 719 | 699 | 703 | 2,200 |
| 2025/03/04 | 700 | 708 | 687 | 704 | 5,900 |
| 2025/03/03 | 705 | 705 | 701 | 705 | 1,100 |
| 2025/02/28 | 701 | 707 | 701 | 705 | 1,600 |
| 2025/02/27 | 698 | 722 | 698 | 704 | 5,400 |
| 2025/02/26 | 703 | 703 | 696 | 702 | 2,500 |
| 2025/02/25 | 700 | 712 | 700 | 703 | 6,000 |
| 2025/02/21 | 698 | 704 | 694 | 699 | 4,400 |
| 2025/02/20 | 689 | 703 | 689 | 698 | 4,900 |
| 2025/02/19 | 669 | 689 | 661 | 688 | 10,500 |
| 2025/02/18 | 667 | 675 | 660 | 670 | 5,000 |
| 2025/02/17 | 659 | 674 | 659 | 671 | 1,800 |
| 2025/02/14 | 641 | 664 | 640 | 659 | 11,700 |
| 2025/02/13 | 644 | 681 | 644 | 675 | 4,300 |
| 2025/02/12 | 660 | 660 | 635 | 644 | 9,100 |
| 2025/02/10 | 682 | 687 | 682 | 687 | 2,900 |
| 2025/02/07 | 669 | 683 | 668 | 682 | 4,400 |
| 2025/02/06 | 662 | 672 | 659 | 672 | 2,900 |
| 2025/02/05 | 656 | 670 | 656 | 662 | 3,000 |
| 2025/02/04 | 652 | 659 | 650 | 659 | 4,000 |
| 2025/02/03 | 641 | 659 | 641 | 654 | 3,500 |
| 2025/01/31 | 628 | 641 | 623 | 641 | 4,200 |
| 2025/01/30 | 624 | 630 | 620 | 628 | 1,700 |
| 2025/01/29 | 616 | 624 | 613 | 624 | 2,800 |
| 2025/01/28 | 603 | 624 | 603 | 624 | 3,900 |
| 2025/01/27 | 604 | 610 | 600 | 609 | 3,600 |
| 2025/01/24 | 598 | 605 | 592 | 605 | 4,500 |
| 2025/01/23 | 592 | 600 | 591 | 597 | 8,000 |
| 2025/01/22 | 596 | 603 | 590 | 598 | 8,300 |
| 2025/01/21 | 605 | 605 | 605 | 605 | 1,200 |
| 2025/01/20 | 598 | 607 | 590 | 600 | 8,200 |
| 2025/01/17 | 600 | 607 | 590 | 607 | 3,900 |
| 2025/01/16 | 601 | 609 | 596 | 608 | 1,600 |
| 2025/01/15 | 598 | 604 | 594 | 604 | 2,000 |
| 2025/01/14 | 590 | 604 | 586 | 600 | 1,800 |
| 2025/01/10 | 594 | 596 | 594 | 596 | 700 |
| 2025/01/09 | 595 | 595 | 589 | 595 | 700 |
| 2025/01/08 | 589 | 596 | 589 | 596 | 800 |
| 2025/01/07 | 596 | 597 | 595 | 597 | 900 |
| 2025/01/06 | 588 | 596 | 587 | 596 | 1,500 |
| 2024/12/30 | 585 | 590 | 575 | 590 | 1,900 |
| 2024/12/27 | 583 | 590 | 580 | 585 | 3,200 |
| 2024/12/26 | 576 | 580 | 530 | 580 | 18,800 |
| 2024/12/25 | 583 | 583 | 570 | 576 | 4,900 |
| 2024/12/24 | 582 | 585 | 577 | 583 | 1,700 |
| 2024/12/23 | 587 | 587 | 577 | 585 | 3,000 |
| 2024/12/20 | 589 | 593 | 580 | 590 | 1,400 |
| 2024/12/19 | 590 | 595 | 583 | 589 | 2,600 |
| 2024/12/18 | 595 | 595 | 590 | 590 | 1,600 |
| 2024/12/17 | 595 | 599 | 583 | 597 | 1,500 |
| 2024/12/16 | 594 | 595 | 593 | 595 | 2,000 |
| 2024/12/13 | 607 | 607 | 585 | 594 | 4,800 |
| 2024/12/12 | 601 | 605 | 593 | 600 | 1,200 |
| 2024/12/11 | 617 | 620 | 600 | 601 | 7,100 |
| 2024/12/10 | 629 | 632 | 600 | 615 | 7,300 |
| 2024/12/09 | 649 | 649 | 630 | 639 | 5,200 |
| 2024/12/06 | 669 | 679 | 650 | 659 | 3,800 |
| 2024/12/05 | 668 | 679 | 660 | 679 | 4,600 |
| 2024/12/04 | 678 | 679 | 678 | 678 | 500 |
| 2024/12/03 | 671 | 680 | 666 | 676 | 1,100 |
| 2024/12/02 | 674 | 682 | 664 | 681 | 2,500 |
| 2024/11/29 | 685 | 685 | 670 | 684 | 2,200 |
| 2024/11/28 | 699 | 701 | 680 | 687 | 15,600 |
| 2024/11/27 | 693 | 701 | 693 | 701 | 300 |
| 2024/11/26 | 697 | 698 | 685 | 695 | 5,500 |
| 2024/11/25 | 715 | 715 | 696 | 701 | 4,600 |
| 2024/11/22 | 714 | 715 | 690 | 715 | 8,300 |
| 2024/11/21 | 716 | 724 | 700 | 715 | 2,400 |
| 2024/11/20 | 720 | 720 | 708 | 711 | 1,600 |
| 2024/11/19 | 706 | 717 | 700 | 717 | 1,600 |
| 2024/11/18 | 717 | 718 | 708 | 718 | 300 |
| 2024/11/15 | 716 | 716 | 716 | 716 | 400 |
| 2024/11/14 | 710 | 714 | 710 | 713 | 800 |
| 2024/11/13 | 725 | 725 | 713 | 713 | 500 |
| 2024/11/12 | 710 | 724 | 710 | 724 | 900 |
| 2024/11/11 | 719 | 719 | 712 | 713 | 800 |
| 2024/11/08 | 718 | 733 | 718 | 719 | 500 |
| 2024/11/07 | 717 | 730 | 710 | 730 | 2,100 |
| 2024/11/06 | 727 | 730 | 718 | 718 | 2,400 |
| 2024/11/05 | 736 | 736 | 725 | 727 | 3,700 |
| 2024/11/01 | 727 | 730 | 727 | 730 | 500 |
| 2024/10/31 | 700 | 736 | 700 | 729 | 4,100 |
| 2024/10/30 | 725 | 730 | 725 | 729 | 700 |
| 2024/10/29 | 720 | 725 | 717 | 725 | 700 |
| 2024/10/28 | 739 | 744 | 715 | 720 | 4,100 |
| 2024/10/25 | 738 | 746 | 736 | 738 | 2,300 |
| 2024/10/24 | 743 | 745 | 738 | 738 | 2,000 |
| 2024/10/23 | 745 | 747 | 738 | 745 | 1,700 |
| 2024/10/22 | 744 | 750 | 740 | 745 | 2,800 |
| 2024/10/21 | 752 | 755 | 743 | 750 | 4,600 |
| 2024/10/18 | 744 | 755 | 743 | 743 | 2,500 |
| 2024/10/17 | 745 | 760 | 740 | 750 | 2,800 |
| 2024/10/16 | 758 | 758 | 747 | 748 | 1,600 |
| 2024/10/15 | 756 | 762 | 744 | 757 | 3,700 |
| 2024/10/11 | 747 | 758 | 745 | 755 | 4,000 |
| 2024/10/10 | 745 | 756 | 742 | 754 | 3,300 |
| 2024/10/09 | 750 | 753 | 744 | 750 | 2,300 |
| 2024/10/08 | 746 | 754 | 742 | 752 | 2,900 |
| 2024/10/07 | 750 | 756 | 740 | 751 | 6,000 |
| 2024/10/04 | 752 | 755 | 744 | 753 | 2,700 |
| 2024/10/03 | 747 | 753 | 738 | 752 | 3,200 |
| 2024/10/02 | 746 | 757 | 732 | 747 | 2,900 |
| 2024/10/01 | 753 | 756 | 744 | 746 | 3,700 |
| 2024/09/30 | 756 | 758 | 740 | 755 | 2,500 |
| 2024/09/27 | 757 | 760 | 748 | 756 | 3,900 |
| 2024/09/26 | 756 | 759 | 750 | 759 | 3,500 |
| 2024/09/25 | 761 | 772 | 756 | 764 | 2,300 |
| 2024/09/24 | 760 | 767 | 748 | 764 | 2,200 |
| 2024/09/20 | 760 | 769 | 750 | 760 | 1,800 |
| 2024/09/19 | 753 | 762 | 752 | 760 | 2,000 |
| 2024/09/18 | 763 | 768 | 754 | 762 | 1,500 |
| 2024/09/17 | 760 | 769 | 755 | 760 | 2,600 |
| 2024/09/13 | 762 | 768 | 755 | 768 | 1,200 |
| 2024/09/12 | 768 | 769 | 762 | 767 | 700 |
| 2024/09/11 | 763 | 768 | 758 | 768 | 1,000 |
| 2024/09/10 | 755 | 763 | 752 | 762 | 700 |
| 2024/09/09 | 758 | 765 | 750 | 764 | 1,600 |
| 2024/09/06 | 771 | 819 | 763 | 763 | 9,200 |
| 2024/09/05 | 777 | 777 | 773 | 774 | 800 |
| 2024/09/04 | 773 | 777 | 771 | 772 | 900 |
| 2024/09/03 | 775 | 780 | 775 | 777 | 2,300 |
| 2024/09/02 | 789 | 789 | 777 | 777 | 3,000 |
| 2024/08/30 | 790 | 802 | 790 | 799 | 400 |
| 2024/08/28 | 790 | 793 | 784 | 787 | 600 |
| 2024/08/27 | 792 | 794 | 787 | 787 | 1,300 |
| 2024/08/26 | 790 | 801 | 788 | 792 | 800 |
| 2024/08/23 | 801 | 801 | 787 | 789 | 1,700 |
| 2024/08/22 | 794 | 794 | 781 | 791 | 1,600 |
| 2024/08/21 | 785 | 790 | 783 | 790 | 500 |
| 2024/08/20 | 797 | 800 | 791 | 794 | 1,800 |
| 2024/08/19 | 795 | 802 | 790 | 791 | 1,400 |
| 2024/08/16 | 802 | 802 | 793 | 798 | 1,100 |