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
2026/02/06 949 949 901 901 10,000
2026/02/05 906 915 904 904 1,400
2026/02/04 915 925 903 906 1,200
2026/02/03 925 929 909 925 1,900
2026/02/02 951 951 912 925 3,000
2026/01/30 977 980 960 960 2,200
2026/01/29 974 981 970 977 4,100
2026/01/28 966 987 965 974 3,400
2026/01/27 945 971 945 965 1,900
2026/01/26 942 950 940 942 800
2026/01/23 914 951 909 947 4,300
2026/01/22 924 924 898 913 7,500
2026/01/21 918 918 912 912 1,000
2026/01/20 928 933 920 933 2,500
2026/01/19 918 928 914 928 1,700
2026/01/16 925 939 920 920 2,600
2026/01/15 948 950 905 940 9,500
2026/01/14 962 964 942 948 3,900
2026/01/13 980 980 964 973 1,700
2026/01/09 954 974 951 974 3,100
2026/01/08 1,003 1,010 931 959 14,700
2026/01/07 1,015 1,021 1,000 1,000 5,900
2026/01/06 1,017 1,035 1,017 1,025 1,400
2026/01/05 1,013 1,027 1,000 1,008 5,100
2025/12/30 1,032 1,042 1,032 1,042 1,700
2025/12/29 1,023 1,038 1,018 1,032 4,000
2025/12/26 1,055 1,064 1,041 1,041 2,800
2025/12/25 1,066 1,066 1,060 1,061 1,700
2025/12/24 1,066 1,067 1,064 1,064 1,400
2025/12/23 1,050 1,065 1,046 1,063 1,800
2025/12/22 1,036 1,065 1,034 1,052 3,500
2025/12/19 1,029 1,050 1,029 1,046 2,800
2025/12/18 1,050 1,084 1,029 1,029 4,700
2025/12/17 1,071 1,071 1,050 1,050 4,100
2025/12/16 1,091 1,091 1,071 1,078 2,800
2025/12/15 1,110 1,110 1,075 1,091 3,900
2025/12/12 1,085 1,115 1,076 1,110 5,700
2025/12/11 1,109 1,117 1,053 1,095 7,500
2025/12/10 1,118 1,122 1,111 1,115 2,200
2025/12/09 1,121 1,130 1,107 1,128 8,700
2025/12/08 1,120 1,132 1,115 1,127 5,300
2025/12/05 1,121 1,140 1,121 1,124 5,200
2025/12/04 1,101 1,136 1,095 1,110 12,900
2025/12/03 1,013 1,238 1,013 1,080 67,400
2025/12/01 1,001 1,020 1,000 1,019 7,000
2025/11/28 1,014 1,018 1,008 1,018 2,700
2025/11/27 1,027 1,027 1,010 1,020 3,800
2025/11/26 1,024 1,032 1,020 1,027 2,200
2025/11/25 1,037 1,044 1,030 1,031 6,300
2025/11/21 1,007 1,015 1,000 1,015 6,000
2025/11/20 987 1,018 987 1,007 10,500
2025/11/19 981 989 976 988 6,200
2025/11/18 975 989 974 985 4,500
2025/11/17 965 992 952 983 12,700
2025/11/14 1,006 1,006 941 970 17,900
2025/11/13 1,012 1,146 1,002 1,003 143,200
2025/11/12 994 998 982 997 7,300
2025/11/11 985 991 983 990 1,500
2025/11/10 983 990 971 988 4,000
2025/11/07 983 990 982 989 1,200
2025/11/06 986 988 986 988 900
2025/11/05 986 996 982 993 1,400
2025/11/04 981 993 972 993 7,300
2025/10/31 989 996 981 990 2,500
2025/10/30 989 995 985 995 3,500
2025/10/29 983 995 979 994 5,200
2025/10/28 994 994 976 984 4,600
2025/10/27 984 992 978 988 7,100
2025/10/24 984 987 970 980 5,200
2025/10/23 973 987 967 985 5,300
2025/10/22 980 980 956 980 3,000
2025/10/21 986 999 946 971 16,500
2025/10/20 996 996 942 980 9,600
2025/10/17 984 988 968 987 6,100
2025/10/16 995 995 926 985 14,200
2025/10/15 996 1,010 993 996 13,000
2025/10/14 961 1,020 961 996 21,300
2025/10/10 920 960 920 960 7,200
2025/10/09 911 922 911 920 3,800
2025/10/08 907 916 907 916 2,800
2025/10/07 902 909 899 908 10,600
2025/10/06 897 905 894 902 2,900
2025/10/03 891 894 889 894 4,900
2025/10/02 892 895 889 891 800
2025/10/01 890 892 885 891 1,600
2025/09/30 889 897 888 888 1,700
2025/09/29 886 890 886 890 900
2025/09/26 894 895 885 885 4,000
2025/09/25 893 895 888 893 1,600
2025/09/24 886 895 886 887 1,500
2025/09/22 889 889 884 886 2,600
2025/09/19 892 894 885 887 3,500
2025/09/18 892 894 887 894 4,600
2025/09/17 890 891 886 890 2,300
2025/09/16 882 896 881 890 1,600
2025/09/12 888 890 880 885 2,000
2025/09/11 883 885 879 879 1,200
2025/09/10 875 893 870 883 2,800
2025/09/09 893 896 872 877 4,100
2025/09/08 894 898 891 895 1,100
2025/09/05 892 898 891 895 1,900
2025/09/04 896 896 889 895 2,600
2025/09/03 886 895 886 889 500
2025/09/02 886 888 881 886 3,500
2025/09/01 889 895 889 892 1,000
2025/08/29 890 893 886 892 2,100
2025/08/28 890 893 887 891 1,100
2025/08/27 893 897 887 891 2,900
2025/08/26 897 898 890 896 1,900
2025/08/25 899 908 891 902 5,200
2025/08/22 898 901 894 899 2,100
2025/08/21 887 898 887 898 1,100
2025/08/20 890 894 887 887 3,000
2025/08/19 888 895 888 890 3,700
2025/08/18 881 888 879 885 1,400
2025/08/15 878 886 878 884 2,900
2025/08/14 888 888 870 885 7,100
2025/08/13 898 898 880 886 9,700
2025/08/12 851 900 851 878 32,000
2025/08/08 824 855 815 815 5,700
2025/08/07 831 834 825 834 900
2025/08/06 825 829 824 829 1,100
2025/08/05 830 837 825 825 1,500
2025/08/04 823 836 813 836 3,200
2025/08/01 819 831 819 831 2,200
2025/07/31 813 824 809 818 1,700
2025/07/30 798 825 798 815 3,200
2025/07/29 797 797 794 794 300
2025/07/28 794 794 784 784 2,200
2025/07/25 797 797 792 795 1,000
2025/07/24 797 797 790 797 800
2025/07/23 793 797 790 797 1,100
2025/07/22 777 793 777 793 1,900
2025/07/18 775 776 759 776 4,100
2025/07/17 769 775 768 771 900
2025/07/16 770 775 768 775 900
2025/07/15 770 770 767 770 400
2025/07/14 769 769 765 768 700
2025/07/11 767 772 766 772 800
2025/07/10 770 773 768 773 300
2025/07/09 768 774 765 774 2,100
2025/07/08 765 768 764 768 400
2025/07/07 768 770 766 770 300
2025/07/04 768 770 766 770 500
2025/07/03 766 770 764 770 800
2025/07/01 765 773 765 773 1,000
2025/06/30 765 772 765 772 500
2025/06/27 766 770 763 770 800
2025/06/26 771 773 767 772 700
2025/06/25 773 774 768 774 800
2025/06/24 766 770 764 770 800
2025/06/23 769 772 760 766 1,800
2025/06/20 766 778 764 778 1,300
2025/06/19 772 773 768 768 700
2025/06/18 772 774 767 772 1,000
2025/06/17 777 777 767 776 2,900
2025/06/16 775 775 765 774 1,400
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

このページの先頭へ