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
2019/12/30 861 867 842 865 27,500
2019/12/27 846 867 841 861 19,400
2019/12/26 849 855 837 842 33,500
2019/12/25 863 863 845 849 31,500
2019/12/24 849 863 847 856 13,600
2019/12/23 851 855 850 850 14,800
2019/12/20 855 859 851 851 9,700
2019/12/19 870 871 855 855 22,900
2019/12/18 879 882 868 870 17,600
2019/12/17 880 880 866 877 11,600
2019/12/16 869 870 858 870 15,400
2019/12/13 900 904 859 869 42,500
2019/12/12 893 893 880 881 10,900
2019/12/11 897 905 891 893 16,700
2019/12/10 905 909 904 906 10,000
2019/12/09 928 928 911 921 7,400
2019/12/06 920 921 913 913 11,500
2019/12/05 919 939 919 923 17,300
2019/12/04 918 918 895 915 11,600
2019/12/03 892 929 892 918 5,000
2019/12/02 930 941 916 922 7,600
2019/11/29 888 920 888 920 8,700
2019/11/28 908 910 893 893 11,700
2019/11/27 905 908 900 906 5,100
2019/11/26 911 921 905 907 12,100
2019/11/25 901 905 885 897 9,800
2019/11/22 865 887 860 887 7,700
2019/11/21 877 881 857 865 15,700
2019/11/20 900 906 871 873 14,400
2019/11/19 883 896 882 891 4,900
2019/11/18 870 910 864 882 33,300
2019/11/15 848 868 825 860 116,400
2019/11/14 945 966 934 938 29,200
2019/11/13 937 949 930 945 9,000
2019/11/12 939 952 923 945 16,300
2019/11/11 923 945 923 944 13,900
2019/11/08 906 924 905 909 10,700
2019/11/07 935 935 913 913 10,700
2019/11/06 949 953 932 939 7,300
2019/11/05 938 950 925 945 8,600
2019/11/01 942 944 932 937 11,300
2019/10/31 922 942 920 942 8,100
2019/10/30 920 922 914 922 4,500
2019/10/29 913 919 911 919 4,500
2019/10/28 916 922 909 913 6,100
2019/10/25 927 927 913 920 7,100
2019/10/24 909 920 907 912 5,500
2019/10/23 903 912 902 909 7,000
2019/10/21 902 910 902 902 6,800
2019/10/18 897 904 897 901 9,500
2019/10/17 900 910 900 900 6,900
2019/10/16 901 917 899 910 16,800
2019/10/15 902 916 899 899 7,200
2019/10/11 908 908 898 901 9,200
2019/10/10 897 921 896 915 8,100
2019/10/09 910 913 898 902 5,100
2019/10/08 900 917 900 909 6,100
2019/10/07 907 908 895 906 7,400
2019/10/04 893 904 888 900 9,400
2019/10/03 910 910 894 900 13,900
2019/10/02 916 919 911 914 5,600
2019/10/01 926 926 910 916 4,800
2019/09/30 921 925 908 925 7,600
2019/09/27 940 940 905 923 17,600
2019/09/26 931 947 929 935 26,000
2019/09/25 930 930 916 923 12,900
2019/09/24 917 929 916 927 12,800
2019/09/20 910 935 910 917 12,900
2019/09/19 922 926 911 915 8,900
2019/09/18 914 919 906 912 12,200
2019/09/17 905 925 899 922 13,000
2019/09/13 900 908 892 905 9,200
2019/09/12 921 922 890 900 15,100
2019/09/11 906 930 903 924 14,100
2019/09/10 915 915 902 906 7,600
2019/09/09 913 916 907 913 5,300
2019/09/06 912 913 905 906 5,500
2019/09/05 901 920 901 907 16,900
2019/09/04 910 910 890 898 8,900
2019/09/03 902 931 902 910 15,500
2019/09/02 896 928 891 910 16,600
2019/08/30 870 903 870 896 26,500
2019/08/29 866 880 854 867 22,400
2019/08/28 870 874 860 869 21,000
2019/08/27 888 897 874 877 19,700
2019/08/26 880 889 869 885 25,400
2019/08/23 929 929 902 907 22,800
2019/08/22 954 954 914 914 21,300
2019/08/21 905 940 905 940 16,000
2019/08/20 926 929 903 917 23,100
2019/08/19 934 947 924 927 21,900
2019/08/16 911 953 903 932 44,200
2019/08/15 906 927 881 900 91,500
2019/08/14 980 986 951 951 54,700
2019/08/13 990 1,040 963 965 219,900
2019/08/09 1,265 1,277 1,222 1,230 77,500
2019/08/08 1,246 1,284 1,226 1,249 69,400
2019/08/07 1,211 1,241 1,187 1,216 40,700
2019/08/06 1,080 1,187 1,072 1,181 36,200
2019/08/05 1,169 1,169 1,045 1,153 74,200
2019/08/02 1,171 1,182 1,165 1,169 24,100
2019/08/01 1,196 1,207 1,188 1,195 9,300
2019/07/31 1,203 1,213 1,172 1,196 21,900
2019/07/30 1,245 1,270 1,192 1,203 34,800
2019/07/29 1,268 1,304 1,236 1,239 55,600
2019/07/26 1,244 1,270 1,242 1,270 27,100
2019/07/25 1,237 1,279 1,234 1,270 57,200
2019/07/24 1,190 1,280 1,170 1,267 157,500
2019/07/23 1,088 1,172 1,088 1,165 71,300
2019/07/22 1,070 1,119 1,070 1,086 22,000
2019/07/19 1,064 1,090 1,056 1,064 27,900
2019/07/18 1,111 1,111 1,050 1,054 56,400
2019/07/17 1,065 1,107 1,052 1,107 21,600
2019/07/16 1,112 1,112 1,048 1,055 36,900
2019/07/12 1,162 1,162 1,105 1,105 31,700
2019/07/11 1,200 1,200 1,138 1,150 51,900
2019/07/10 1,088 1,175 1,075 1,161 94,000
2019/07/09 1,115 1,121 1,087 1,091 47,200
2019/07/08 1,112 1,120 1,097 1,116 31,100
2019/07/05 1,105 1,115 1,082 1,112 21,500
2019/07/04 1,098 1,120 1,074 1,108 39,800
2019/07/03 1,071 1,080 1,051 1,073 20,200
2019/07/02 1,071 1,133 1,061 1,068 57,900
2019/07/01 1,036 1,084 1,027 1,071 54,500
2019/06/28 1,009 1,025 997 1,019 22,400
2019/06/27 989 1,002 989 1,001 7,400
2019/06/26 1,004 1,015 983 988 14,100
2019/06/25 1,030 1,030 991 999 23,700
2019/06/24 996 1,007 977 991 24,300
2019/06/21 1,026 1,046 985 1,007 44,600
2019/06/20 1,045 1,050 1,017 1,036 43,000
2019/06/19 995 1,063 978 1,048 152,700
2019/06/18 964 980 936 950 26,300
2019/06/17 1,014 1,014 958 964 41,600
2019/06/14 966 1,005 951 1,004 27,700
2019/06/13 985 986 944 951 46,600
2019/06/12 1,034 1,034 976 1,003 68,100
2019/06/11 966 1,042 963 1,036 104,200
2019/06/10 972 994 939 956 52,200
2019/06/07 940 984 920 957 88,700
2019/06/06 891 957 891 948 94,700
2019/06/05 882 899 871 891 26,100
2019/06/04 836 869 826 868 30,300
2019/06/03 863 863 834 834 53,100
2019/05/31 880 895 864 885 48,900
2019/05/30 904 904 876 881 31,400
2019/05/29 896 906 880 893 50,800
2019/05/28 900 935 894 910 45,500
2019/05/27 904 913 861 899 37,100
2019/05/24 893 906 873 904 38,000
2019/05/23 919 929 896 908 33,800
2019/05/22 915 952 913 927 25,600
2019/05/21 907 928 898 919 21,700
2019/05/20 930 948 896 907 42,000
2019/05/17 924 930 895 928 47,900
2019/05/16 956 974 890 915 108,200
2019/05/15 1,010 1,010 953 953 166,500
2019/05/14 1,078 1,154 1,061 1,129 77,000
2019/05/13 1,196 1,196 1,135 1,156 33,100
2019/05/10 1,170 1,204 1,148 1,181 38,000
2019/05/09 1,188 1,208 1,162 1,166 38,700
2019/05/08 1,191 1,199 1,163 1,188 46,100
2019/05/07 1,205 1,226 1,193 1,210 29,100
2019/04/26 1,201 1,216 1,182 1,205 37,400
2019/04/25 1,227 1,227 1,205 1,210 26,300
2019/04/24 1,219 1,237 1,200 1,227 45,200
2019/04/23 1,206 1,231 1,176 1,203 62,200
2019/04/22 1,262 1,306 1,214 1,223 147,100
2019/04/19 1,241 1,280 1,175 1,278 140,300
2019/04/18 1,349 1,427 1,237 1,241 589,900
2019/04/17 1,201 1,347 1,157 1,319 347,500
2019/04/16 1,198 1,217 1,185 1,198 14,900
2019/04/15 1,142 1,185 1,142 1,181 21,200
2019/04/12 1,163 1,164 1,127 1,136 29,100
2019/04/11 1,170 1,242 1,165 1,168 52,200
2019/04/10 1,105 1,160 1,105 1,155 24,400
2019/04/09 1,121 1,122 1,105 1,116 11,400
2019/04/08 1,133 1,133 1,110 1,115 11,900
2019/04/05 1,143 1,152 1,112 1,128 14,400
2019/04/04 1,141 1,158 1,117 1,123 17,200
2019/04/03 1,124 1,164 1,103 1,141 29,500
2019/04/02 1,185 1,195 1,120 1,124 52,200
2019/04/01 1,248 1,294 1,158 1,177 118,900
2019/03/29 1,217 1,258 1,200 1,230 30,500
2019/03/28 1,247 1,247 1,183 1,188 30,300
2019/03/27 1,237 1,239 1,215 1,239 6,600
2019/03/26 1,216 1,243 1,202 1,204 17,300
2019/03/25 1,175 1,216 1,175 1,213 22,600
2019/03/22 1,260 1,261 1,201 1,235 27,200
2019/03/20 1,309 1,351 1,268 1,274 41,600
2019/03/19 1,258 1,307 1,231 1,305 26,800
2019/03/18 1,203 1,255 1,203 1,228 24,400
2019/03/15 1,247 1,298 1,196 1,200 44,800
2019/03/14 1,309 1,335 1,250 1,250 36,300
2019/03/13 1,318 1,318 1,271 1,291 24,200
2019/03/12 1,333 1,351 1,311 1,318 20,800
2019/03/11 1,341 1,363 1,301 1,320 18,700
2019/03/08 1,390 1,390 1,332 1,343 26,900
2019/03/07 1,350 1,414 1,336 1,400 17,800
2019/03/06 1,409 1,409 1,354 1,364 27,100
2019/03/05 1,428 1,428 1,397 1,397 13,600
2019/03/04 1,420 1,445 1,416 1,432 15,100
2019/03/01 1,425 1,447 1,390 1,415 26,300
2019/02/28 1,518 1,546 1,410 1,410 62,100
2019/02/27 1,530 1,570 1,477 1,488 76,300
2019/02/26 1,420 1,539 1,420 1,530 85,200
2019/02/25 1,451 1,451 1,395 1,419 30,700
2019/02/22 1,361 1,492 1,358 1,443 81,200
2019/02/21 1,339 1,377 1,310 1,358 16,300
2019/02/20 1,359 1,359 1,307 1,339 18,200
2019/02/19 1,359 1,381 1,335 1,335 21,500
2019/02/18 1,400 1,427 1,351 1,379 25,100
2019/02/15 1,398 1,408 1,373 1,390 29,900
2019/02/14 1,502 1,502 1,385 1,404 85,300
2019/02/13 1,450 1,520 1,450 1,499 37,600
2019/02/12 1,424 1,456 1,424 1,435 12,500
2019/02/08 1,429 1,441 1,401 1,421 13,100
2019/02/07 1,494 1,494 1,450 1,451 24,400
2019/02/06 1,490 1,500 1,468 1,485 15,500
2019/02/05 1,535 1,545 1,464 1,491 27,500
2019/02/04 1,520 1,545 1,500 1,525 16,100
2019/02/01 1,436 1,520 1,431 1,520 28,600
2019/01/31 1,477 1,521 1,456 1,466 21,800
2019/01/30 1,526 1,526 1,422 1,433 35,500
2019/01/29 1,530 1,541 1,481 1,520 24,800
2019/01/28 1,620 1,620 1,530 1,530 67,100
2019/01/25 1,680 1,680 1,585 1,630 79,000
2019/01/24 1,665 1,737 1,603 1,622 204,200
2019/01/23 1,512 1,718 1,508 1,636 151,000
2019/01/22 1,588 1,600 1,480 1,548 121,300
2019/01/21 1,596 1,680 1,581 1,610 171,400
2019/01/18 1,615 1,630 1,536 1,560 141,100
2019/01/17 1,498 1,635 1,467 1,635 201,400
2019/01/16 1,488 1,542 1,458 1,468 105,500
2019/01/15 1,397 1,478 1,367 1,478 125,600
2019/01/11 1,571 1,640 1,297 1,337 258,800
2019/01/10 1,450 1,538 1,375 1,538 149,400
2019/01/09 1,355 1,434 1,320 1,432 101,600
2019/01/08 1,212 1,322 1,212 1,295 67,700
2019/01/07 1,202 1,223 1,175 1,212 21,100
2019/01/04 1,100 1,159 1,080 1,158 18,000

このページの先頭へ