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
2022/12/30 901 926 901 926 3,200
2022/12/29 921 921 892 914 1,800
2022/12/28 902 913 897 898 4,900
2022/12/27 909 916 901 916 2,200
2022/12/26 915 919 905 909 1,300
2022/12/23 925 925 902 915 2,500
2022/12/22 925 925 900 915 3,000
2022/12/21 897 912 897 910 800
2022/12/20 923 924 900 910 5,700
2022/12/19 917 936 914 923 2,600
2022/12/16 908 917 902 917 2,100
2022/12/15 909 914 895 908 3,300
2022/12/14 902 912 897 897 1,600
2022/12/13 912 912 898 898 700
2022/12/12 916 916 897 897 1,400
2022/12/09 916 916 894 901 1,700
2022/12/08 921 921 901 901 2,200
2022/12/07 893 906 893 906 1,200
2022/12/06 898 904 894 894 2,800
2022/12/05 922 922 904 904 600
2022/12/02 900 910 900 910 1,200
2022/12/01 927 927 905 912 1,600
2022/11/30 906 908 890 898 4,200
2022/11/29 905 917 900 910 1,100
2022/11/28 918 921 907 907 2,600
2022/11/25 915 922 897 919 11,900
2022/11/24 925 925 897 915 8,900
2022/11/22 913 928 879 910 6,900
2022/11/21 920 920 896 913 9,800
2022/11/18 925 934 917 923 1,800
2022/11/17 930 939 918 935 5,900
2022/11/16 937 948 927 932 3,100
2022/11/15 950 950 913 943 4,700
2022/11/14 941 941 922 940 5,000
2022/11/11 965 980 940 950 28,100
2022/11/10 1,021 1,048 1,011 1,025 11,300
2022/11/09 996 1,021 980 1,021 7,000
2022/11/08 1,002 1,002 981 981 2,900
2022/11/07 967 1,000 967 999 3,600
2022/11/04 955 975 955 970 1,300
2022/11/02 974 999 940 940 2,300
2022/11/01 986 1,000 986 986 1,700
2022/10/31 981 1,001 981 986 2,500
2022/10/28 989 1,018 976 979 5,500
2022/10/27 1,027 1,027 995 998 3,300
2022/10/26 1,019 1,036 996 1,001 4,900
2022/10/25 988 1,015 974 1,001 7,700
2022/10/24 969 989 969 989 1,300
2022/10/21 1,008 1,008 977 984 3,200
2022/10/20 996 996 973 980 1,800
2022/10/19 965 995 954 988 3,600
2022/10/18 983 990 962 962 2,400
2022/10/17 960 987 945 968 8,000
2022/10/14 990 990 951 960 3,600
2022/10/13 968 979 949 960 1,500
2022/10/12 948 977 930 968 5,300
2022/10/11 960 1,004 939 960 3,200
2022/10/07 1,000 1,075 990 990 20,700
2022/10/06 960 988 960 988 4,900
2022/10/05 982 982 941 957 9,200
2022/10/04 915 967 915 953 14,300
2022/10/03 861 905 861 905 2,600
2022/09/30 897 897 875 875 3,300
2022/09/29 896 901 881 899 2,100
2022/09/28 864 907 864 881 7,600
2022/09/27 890 894 863 894 1,900
2022/09/26 911 911 890 905 3,100
2022/09/22 908 920 890 914 6,300
2022/09/21 885 912 885 910 8,000
2022/09/20 899 915 883 915 7,700
2022/09/16 841 878 835 878 9,400
2022/09/15 848 855 839 842 1,200
2022/09/14 848 848 828 837 3,700
2022/09/13 841 855 835 850 4,000
2022/09/12 857 857 841 842 6,900
2022/09/09 853 855 826 844 4,900
2022/09/08 842 855 842 845 6,800
2022/09/07 840 840 820 830 4,000
2022/09/06 810 834 800 832 9,100
2022/09/05 815 815 795 795 3,000
2022/09/02 791 800 784 800 1,300
2022/09/01 808 808 789 790 2,500
2022/08/31 777 812 773 811 11,100
2022/08/30 772 799 770 777 18,900
2022/08/29 799 807 772 772 32,700
2022/08/26 899 1,020 835 837 114,600
2022/08/25 846 872 831 870 7,200
2022/08/24 831 850 820 843 4,200
2022/08/23 861 861 831 831 4,300
2022/08/22 867 879 849 867 9,400
2022/08/19 875 898 851 888 7,100
2022/08/18 890 908 881 882 16,700
2022/08/17 852 908 847 880 36,000
2022/08/16 865 867 812 860 83,800
2022/08/15 798 798 798 798 6,400
2022/08/12 698 710 697 698 2,500
2022/08/10 709 709 697 697 2,300
2022/08/09 709 709 696 705 3,100
2022/08/08 718 720 704 715 1,800
2022/08/05 683 721 683 714 7,300
2022/08/04 693 693 681 682 1,600
2022/08/03 685 691 680 691 2,700
2022/08/02 681 695 681 685 1,300
2022/08/01 673 689 673 689 4,700
2022/07/29 676 683 669 675 2,200
2022/07/28 672 686 668 676 1,800
2022/07/27 674 685 666 676 1,700
2022/07/26 675 675 670 675 2,300
2022/07/25 686 686 663 669 4,300
2022/07/22 676 676 663 676 800
2022/07/21 661 684 646 677 11,600
2022/07/20 661 670 651 657 2,700
2022/07/19 688 690 655 657 4,600
2022/07/15 698 698 671 688 2,100
2022/07/14 688 716 669 688 3,600
2022/07/13 662 745 662 689 15,700
2022/07/12 651 660 649 649 2,400
2022/07/11 666 666 650 651 2,300
2022/07/08 643 674 643 650 1,400
2022/07/07 651 651 641 641 1,100
2022/07/06 647 659 646 651 2,400
2022/07/05 670 670 642 648 1,900
2022/07/04 643 660 643 660 2,400
2022/07/01 672 672 637 643 3,700
2022/06/30 638 660 638 642 2,600
2022/06/29 653 668 645 645 2,300
2022/06/28 644 662 641 653 2,200
2022/06/27 660 661 641 644 1,800
2022/06/24 672 672 650 650 8,100
2022/06/23 637 649 636 642 3,400
2022/06/22 661 661 640 650 3,500
2022/06/21 638 670 634 670 2,600
2022/06/20 668 682 649 649 3,500
2022/06/17 705 705 642 688 3,600
2022/06/16 699 727 695 707 4,100
2022/06/15 706 706 706 706 200
2022/06/14 728 728 691 706 3,400
2022/06/13 730 743 715 743 2,700
2022/06/10 723 745 723 736 3,200
2022/06/09 749 749 733 736 800
2022/06/08 706 750 706 749 9,000
2022/06/07 702 715 693 706 1,300
2022/06/06 689 699 684 692 1,100
2022/06/03 673 694 673 679 2,700
2022/06/02 621 703 621 673 9,000
2022/06/01 624 633 623 631 2,500
2022/05/31 620 639 620 637 2,300
2022/05/30 634 645 630 630 1,600
2022/05/27 636 640 630 634 900
2022/05/26 612 659 610 641 5,000
2022/05/25 635 635 602 620 3,500
2022/05/24 623 647 621 630 3,300
2022/05/23 667 667 629 629 2,900
2022/05/20 614 647 614 647 2,400
2022/05/19 629 632 606 623 7,000
2022/05/18 668 668 622 632 5,800
2022/05/17 605 690 605 669 7,500
2022/05/16 683 686 590 622 26,800
2022/05/13 730 730 665 681 6,000
2022/05/12 742 757 700 700 3,900
2022/05/11 722 743 722 743 700
2022/05/10 723 756 721 746 2,200
2022/05/09 746 764 741 754 1,200
2022/05/06 771 771 730 745 2,100
2022/05/02 750 771 750 771 600
2022/04/28 772 772 771 771 1,200
2022/04/27 759 759 744 757 600
2022/04/26 774 774 759 759 400
2022/04/25 772 774 731 774 2,300
2022/04/22 770 770 736 765 2,200
2022/04/21 777 777 746 770 4,300
2022/04/20 800 802 776 780 1,700
2022/04/19 750 795 750 785 800
2022/04/18 805 806 765 765 2,400
2022/04/15 778 810 746 775 5,000
2022/04/14 751 778 740 778 9,400
2022/04/13 771 771 737 756 2,800
2022/04/12 747 759 742 755 1,400
2022/04/11 760 780 760 775 2,500
2022/04/08 824 824 790 790 3,900
2022/04/07 790 827 790 794 9,500
2022/04/06 812 812 805 805 200
2022/04/05 825 825 801 822 1,800
2022/04/04 780 825 744 825 13,000
2022/04/01 795 808 778 780 3,500
2022/03/31 755 824 754 801 17,800
2022/03/30 737 752 730 745 1,700
2022/03/29 744 756 740 742 2,100
2022/03/28 740 753 736 744 7,700
2022/03/25 724 738 713 727 4,700
2022/03/24 709 716 701 709 900
2022/03/23 705 718 692 709 5,400
2022/03/22 695 705 671 705 4,500
2022/03/18 663 703 654 698 7,200
2022/03/17 669 669 651 663 3,900
2022/03/16 635 669 635 654 2,200
2022/03/15 627 644 624 635 2,100
2022/03/14 620 647 620 634 1,500
2022/03/11 630 640 630 630 900
2022/03/10 619 637 619 629 5,100
2022/03/09 632 659 617 617 3,900
2022/03/08 637 644 627 627 2,900
2022/03/07 667 667 646 646 5,600
2022/03/04 682 682 659 667 6,000
2022/03/03 681 684 664 674 1,200
2022/03/02 693 693 671 671 4,700
2022/03/01 680 709 677 694 6,600
2022/02/28 663 683 663 671 2,700
2022/02/25 645 671 645 660 3,800
2022/02/24 648 660 646 650 4,100
2022/02/22 655 668 645 654 5,900
2022/02/21 645 656 645 645 13,800
2022/02/18 640 655 638 644 7,200
2022/02/17 642 649 634 640 7,700
2022/02/16 659 659 645 648 5,700
2022/02/15 698 698 622 647 34,600
2022/02/14 702 718 698 718 7,800
2022/02/10 709 719 708 710 3,500
2022/02/09 716 718 704 712 2,800
2022/02/08 712 724 704 720 4,300
2022/02/07 711 719 709 711 2,700
2022/02/04 702 710 699 707 4,000
2022/02/03 711 713 703 703 3,300
2022/02/02 700 715 700 704 1,100
2022/02/01 704 724 690 699 10,900
2022/01/31 686 710 681 697 12,100
2022/01/28 700 700 663 700 10,200
2022/01/27 737 749 660 710 38,500
2022/01/26 787 868 730 731 148,800
2022/01/25 737 737 708 723 3,100
2022/01/24 717 732 715 727 2,900
2022/01/21 725 739 725 725 15,000
2022/01/20 711 725 711 725 4,000
2022/01/19 719 728 713 713 4,100
2022/01/18 727 739 720 725 1,100
2022/01/17 727 735 724 724 4,600
2022/01/14 757 776 721 727 21,300
2022/01/13 841 871 781 802 84,100
2022/01/12 711 733 711 721 5,600
2022/01/11 724 724 700 711 6,400
2022/01/07 755 770 733 733 8,500
2022/01/06 789 789 765 770 5,300
2022/01/05 807 808 781 789 9,400
2022/01/04 804 824 800 807 15,500

このページの先頭へ