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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/15 | 822 | 822 | 800 | 801 | 1,900 |
| 2024/08/14 | 792 | 829 | 770 | 819 | 6,000 |
| 2024/08/13 | 811 | 828 | 781 | 796 | 7,100 |
| 2024/08/09 | 826 | 834 | 818 | 826 | 2,700 |
| 2024/08/08 | 834 | 858 | 834 | 837 | 1,800 |
| 2024/08/07 | 811 | 838 | 811 | 834 | 2,000 |
| 2024/08/06 | 784 | 816 | 781 | 813 | 5,900 |
| 2024/08/05 | 804 | 830 | 773 | 814 | 7,700 |
| 2024/08/02 | 811 | 840 | 760 | 834 | 8,900 |
| 2024/08/01 | 830 | 838 | 825 | 838 | 1,500 |
| 2024/07/31 | 845 | 845 | 833 | 845 | 3,800 |
| 2024/07/30 | 825 | 856 | 811 | 845 | 2,300 |
| 2024/07/29 | 833 | 845 | 819 | 819 | 1,600 |
| 2024/07/26 | 835 | 836 | 831 | 833 | 600 |
| 2024/07/25 | 827 | 836 | 827 | 836 | 900 |
| 2024/07/24 | 837 | 837 | 802 | 830 | 3,900 |
| 2024/07/23 | 835 | 848 | 820 | 848 | 3,400 |
| 2024/07/22 | 814 | 852 | 805 | 850 | 8,300 |
| 2024/07/19 | 860 | 861 | 812 | 827 | 16,300 |
| 2024/07/18 | 840 | 859 | 840 | 859 | 2,300 |
| 2024/07/17 | 849 | 860 | 848 | 859 | 1,800 |
| 2024/07/16 | 840 | 851 | 829 | 851 | 3,100 |
| 2024/07/12 | 834 | 851 | 833 | 850 | 2,500 |
| 2024/07/11 | 845 | 857 | 837 | 850 | 4,400 |
| 2024/07/10 | 846 | 859 | 833 | 858 | 3,800 |
| 2024/07/09 | 837 | 859 | 824 | 849 | 7,700 |
| 2024/07/08 | 836 | 859 | 833 | 845 | 7,900 |
| 2024/07/05 | 782 | 854 | 782 | 843 | 15,100 |
| 2024/07/04 | 797 | 797 | 790 | 797 | 2,100 |
| 2024/07/03 | 791 | 804 | 790 | 804 | 2,200 |
| 2024/07/02 | 803 | 803 | 788 | 799 | 3,600 |
| 2024/07/01 | 800 | 804 | 788 | 804 | 1,900 |
| 2024/06/28 | 808 | 811 | 790 | 804 | 3,500 |
| 2024/06/27 | 804 | 808 | 793 | 808 | 1,300 |
| 2024/06/25 | 803 | 804 | 789 | 804 | 1,600 |
| 2024/06/24 | 783 | 805 | 783 | 803 | 3,300 |
| 2024/06/21 | 800 | 801 | 772 | 798 | 4,000 |
| 2024/06/20 | 785 | 800 | 785 | 799 | 1,700 |
| 2024/06/19 | 779 | 795 | 752 | 793 | 11,900 |
| 2024/06/18 | 786 | 804 | 786 | 801 | 1,800 |
| 2024/06/14 | 771 | 801 | 771 | 801 | 2,700 |
| 2024/06/13 | 798 | 801 | 792 | 801 | 1,600 |
| 2024/06/12 | 793 | 803 | 793 | 801 | 1,700 |
| 2024/06/11 | 790 | 800 | 790 | 800 | 600 |
| 2024/06/10 | 800 | 814 | 781 | 799 | 3,700 |
| 2024/06/07 | 802 | 802 | 801 | 801 | 500 |
| 2024/06/06 | 791 | 803 | 791 | 803 | 4,600 |
| 2024/06/05 | 802 | 804 | 802 | 804 | 400 |
| 2024/06/04 | 795 | 799 | 795 | 799 | 800 |
| 2024/06/03 | 780 | 795 | 771 | 795 | 1,900 |
| 2024/05/31 | 798 | 798 | 784 | 795 | 3,600 |
| 2024/05/30 | 801 | 801 | 781 | 800 | 1,900 |
| 2024/05/29 | 801 | 802 | 801 | 801 | 1,400 |
| 2024/05/28 | 786 | 793 | 778 | 793 | 2,100 |
| 2024/05/27 | 797 | 804 | 783 | 783 | 1,100 |
| 2024/05/24 | 792 | 808 | 792 | 806 | 2,300 |
| 2024/05/23 | 787 | 800 | 787 | 800 | 2,800 |
| 2024/05/22 | 775 | 809 | 775 | 802 | 6,400 |
| 2024/05/21 | 792 | 809 | 786 | 804 | 3,700 |
| 2024/05/20 | 768 | 812 | 760 | 807 | 8,300 |
| 2024/05/17 | 786 | 798 | 760 | 798 | 5,300 |
| 2024/05/16 | 812 | 817 | 760 | 796 | 5,100 |
| 2024/05/15 | 817 | 820 | 799 | 814 | 6,800 |
| 2024/05/14 | 818 | 818 | 817 | 817 | 200 |
| 2024/05/13 | 819 | 819 | 800 | 818 | 2,700 |
| 2024/05/10 | 816 | 824 | 814 | 821 | 1,000 |
| 2024/05/09 | 823 | 825 | 812 | 825 | 1,200 |
| 2024/05/08 | 853 | 853 | 779 | 823 | 27,700 |
| 2024/05/07 | 867 | 879 | 850 | 879 | 4,100 |
| 2024/05/02 | 872 | 873 | 844 | 867 | 7,200 |
| 2024/05/01 | 884 | 884 | 852 | 877 | 4,100 |
| 2024/04/30 | 892 | 892 | 858 | 879 | 4,900 |
| 2024/04/26 | 877 | 877 | 847 | 872 | 7,700 |
| 2024/04/25 | 894 | 894 | 876 | 877 | 12,900 |
| 2024/04/24 | 890 | 909 | 888 | 907 | 12,200 |
| 2024/04/23 | 898 | 909 | 883 | 903 | 10,900 |
| 2024/04/22 | 899 | 902 | 879 | 902 | 7,200 |
| 2024/04/19 | 850 | 906 | 850 | 906 | 9,800 |
| 2024/04/18 | 891 | 900 | 889 | 894 | 1,700 |
| 2024/04/17 | 888 | 910 | 875 | 897 | 16,800 |
| 2024/04/16 | 883 | 908 | 883 | 903 | 15,800 |
| 2024/04/15 | 883 | 906 | 883 | 905 | 6,800 |
| 2024/04/12 | 883 | 913 | 883 | 911 | 19,900 |
| 2024/04/11 | 898 | 916 | 879 | 913 | 15,200 |
| 2024/04/10 | 885 | 914 | 885 | 913 | 16,500 |
| 2024/04/09 | 885 | 904 | 885 | 900 | 9,200 |
| 2024/04/08 | 877 | 895 | 871 | 895 | 8,700 |
| 2024/04/05 | 838 | 887 | 838 | 886 | 11,400 |
| 2024/04/04 | 821 | 855 | 821 | 853 | 6,100 |
| 2024/04/03 | 849 | 854 | 823 | 836 | 4,600 |
| 2024/04/02 | 840 | 857 | 830 | 849 | 4,200 |
| 2024/04/01 | 836 | 865 | 833 | 842 | 2,600 |
| 2024/03/29 | 831 | 848 | 799 | 832 | 13,600 |
| 2024/03/28 | 849 | 858 | 829 | 831 | 6,700 |
| 2024/03/27 | 867 | 867 | 840 | 859 | 4,400 |
| 2024/03/26 | 889 | 909 | 858 | 864 | 29,000 |
| 2024/03/25 | 889 | 906 | 884 | 906 | 24,700 |
| 2024/03/22 | 880 | 889 | 868 | 885 | 27,500 |
| 2024/03/21 | 842 | 870 | 836 | 870 | 25,300 |
| 2024/03/19 | 821 | 833 | 816 | 830 | 16,300 |
| 2024/03/18 | 805 | 822 | 792 | 817 | 27,700 |
| 2024/03/15 | 773 | 806 | 772 | 802 | 21,100 |
| 2024/03/14 | 767 | 773 | 759 | 773 | 9,600 |
| 2024/03/13 | 783 | 802 | 753 | 762 | 46,400 |
| 2024/03/12 | 769 | 788 | 751 | 783 | 18,200 |
| 2024/03/11 | 772 | 785 | 747 | 764 | 18,600 |
| 2024/03/08 | 801 | 808 | 770 | 783 | 8,100 |
| 2024/03/07 | 830 | 834 | 790 | 801 | 22,900 |
| 2024/03/06 | 852 | 865 | 820 | 820 | 41,900 |
| 2024/03/05 | 849 | 879 | 835 | 835 | 94,100 |
| 2024/03/04 | 839 | 847 | 817 | 829 | 25,300 |
| 2024/03/01 | 817 | 856 | 817 | 853 | 74,800 |
| 2024/02/29 | 821 | 834 | 801 | 814 | 21,700 |
| 2024/02/28 | 835 | 845 | 814 | 821 | 25,900 |
| 2024/02/27 | 858 | 870 | 830 | 850 | 37,600 |
| 2024/02/26 | 860 | 878 | 841 | 847 | 47,300 |
| 2024/02/22 | 925 | 925 | 843 | 856 | 84,900 |
| 2024/02/21 | 863 | 939 | 863 | 935 | 141,700 |
| 2024/02/20 | 857 | 882 | 850 | 866 | 31,800 |
| 2024/02/19 | 884 | 904 | 856 | 856 | 50,300 |
| 2024/02/16 | 912 | 912 | 864 | 869 | 29,800 |
| 2024/02/15 | 891 | 913 | 870 | 900 | 100,100 |
| 2024/02/14 | 1,020 | 1,054 | 893 | 896 | 510,100 |
| 2024/02/13 | 861 | 991 | 836 | 991 | 501,100 |
| 2024/02/09 | 912 | 946 | 841 | 841 | 99,300 |
| 2024/02/08 | 952 | 1,025 | 912 | 936 | 339,800 |
| 2024/02/07 | 950 | 962 | 887 | 907 | 110,600 |
| 2024/02/06 | 994 | 1,074 | 950 | 951 | 331,600 |
| 2024/02/05 | 1,021 | 1,119 | 979 | 979 | 1,042,700 |
| 2024/02/02 | 1,030 | 1,060 | 956 | 974 | 433,000 |
| 2024/02/01 | 908 | 1,058 | 900 | 1,049 | 1,385,300 |
| 2024/01/31 | 960 | 1,009 | 887 | 908 | 183,000 |
| 2024/01/30 | 1,085 | 1,140 | 944 | 987 | 1,152,500 |
| 2024/01/29 | 893 | 1,043 | 835 | 1,043 | 665,200 |
| 2024/01/26 | 922 | 928 | 857 | 893 | 406,600 |
| 2024/01/25 | 797 | 933 | 774 | 933 | 1,205,400 |
| 2024/01/24 | 683 | 783 | 683 | 783 | 183,000 |
| 2024/01/23 | 673 | 683 | 673 | 683 | 6,200 |
| 2024/01/22 | 676 | 680 | 673 | 677 | 2,600 |
| 2024/01/19 | 670 | 673 | 670 | 673 | 700 |
| 2024/01/18 | 674 | 674 | 674 | 674 | 200 |
| 2024/01/17 | 669 | 676 | 669 | 674 | 2,000 |
| 2024/01/16 | 673 | 677 | 663 | 669 | 5,900 |
| 2024/01/15 | 677 | 677 | 665 | 675 | 2,100 |
| 2024/01/12 | 678 | 682 | 677 | 677 | 2,400 |
| 2024/01/11 | 686 | 688 | 680 | 680 | 700 |
| 2024/01/10 | 668 | 680 | 668 | 680 | 3,300 |
| 2024/01/09 | 689 | 689 | 674 | 674 | 2,300 |
| 2024/01/05 | 671 | 683 | 666 | 683 | 4,400 |
| 2024/01/04 | 652 | 682 | 650 | 676 | 5,500 |