ＡＬｉＮＫインターネット(7077)の株価時系列情報
ＡＬｉＮＫインターネット(7077)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,084 | 1,100 | 1,080 | 1,080 | 3,300 |
| 2025/07/29 | 1,087 | 1,087 | 1,082 | 1,082 | 900 |
| 2025/07/28 | 1,079 | 1,089 | 1,079 | 1,085 | 1,700 |
| 2025/07/25 | 1,098 | 1,098 | 1,083 | 1,094 | 1,100 |
| 2025/07/24 | 1,097 | 1,097 | 1,083 | 1,083 | 700 |
| 2025/07/23 | 1,086 | 1,087 | 1,086 | 1,087 | 400 |
| 2025/07/22 | 1,073 | 1,089 | 1,066 | 1,073 | 3,600 |
| 2025/07/18 | 1,063 | 1,069 | 1,062 | 1,062 | 1,200 |
| 2025/07/17 | 1,075 | 1,135 | 1,050 | 1,062 | 19,000 |
| 2025/07/16 | 1,082 | 1,092 | 1,078 | 1,078 | 1,000 |
| 2025/07/15 | 1,083 | 1,085 | 1,080 | 1,080 | 1,800 |
| 2025/07/14 | 1,072 | 1,083 | 1,072 | 1,083 | 1,200 |
| 2025/07/11 | 1,056 | 1,097 | 1,050 | 1,052 | 5,200 |
| 2025/07/10 | 1,086 | 1,116 | 1,080 | 1,086 | 4,900 |
| 2025/07/09 | 1,086 | 1,086 | 1,086 | 1,086 | 500 |
| 2025/07/08 | 1,080 | 1,094 | 1,078 | 1,087 | 1,100 |
| 2025/07/07 | 1,094 | 1,095 | 1,083 | 1,083 | 2,600 |
| 2025/07/04 | 1,082 | 1,082 | 1,080 | 1,080 | 1,500 |
| 2025/07/03 | 1,081 | 1,081 | 1,078 | 1,081 | 600 |
| 2025/07/02 | 1,089 | 1,089 | 1,069 | 1,079 | 1,700 |
| 2025/07/01 | 1,080 | 1,089 | 1,074 | 1,084 | 1,300 |
| 2025/06/30 | 1,091 | 1,091 | 1,079 | 1,080 | 1,300 |
| 2025/06/27 | 1,079 | 1,082 | 1,075 | 1,079 | 1,900 |
| 2025/06/26 | 1,074 | 1,074 | 1,064 | 1,072 | 900 |
| 2025/06/25 | 1,067 | 1,074 | 1,062 | 1,074 | 900 |
| 2025/06/24 | 1,075 | 1,075 | 1,064 | 1,067 | 800 |
| 2025/06/23 | 1,081 | 1,081 | 1,075 | 1,081 | 700 |
| 2025/06/19 | 1,080 | 1,081 | 1,073 | 1,074 | 1,000 |
| 2025/06/18 | 1,080 | 1,080 | 1,070 | 1,079 | 1,700 |
| 2025/06/17 | 1,070 | 1,080 | 1,070 | 1,080 | 500 |
| 2025/06/16 | 1,080 | 1,080 | 1,068 | 1,070 | 1,300 |
| 2025/06/13 | 1,069 | 1,074 | 1,066 | 1,068 | 1,000 |
| 2025/06/12 | 1,062 | 1,073 | 1,062 | 1,069 | 900 |
| 2025/06/11 | 1,072 | 1,075 | 1,063 | 1,063 | 1,100 |
| 2025/06/10 | 1,067 | 1,070 | 1,067 | 1,068 | 1,300 |
| 2025/06/09 | 1,058 | 1,066 | 1,057 | 1,066 | 1,600 |
| 2025/06/06 | 1,058 | 1,058 | 1,051 | 1,057 | 700 |
| 2025/06/05 | 1,052 | 1,058 | 1,051 | 1,058 | 1,000 |
| 2025/06/04 | 1,056 | 1,059 | 1,050 | 1,059 | 600 |
| 2025/06/03 | 1,048 | 1,058 | 1,048 | 1,056 | 1,200 |
| 2025/06/02 | 1,055 | 1,057 | 1,047 | 1,057 | 700 |
| 2025/05/30 | 1,045 | 1,056 | 1,041 | 1,055 | 1,100 |
| 2025/05/29 | 1,056 | 1,067 | 1,042 | 1,059 | 2,400 |
| 2025/05/28 | 1,058 | 1,060 | 1,045 | 1,060 | 1,000 |
| 2025/05/27 | 1,047 | 1,058 | 1,040 | 1,058 | 600 |
| 2025/05/26 | 1,055 | 1,055 | 1,047 | 1,055 | 900 |
| 2025/05/23 | 1,055 | 1,055 | 1,055 | 1,055 | 300 |
| 2025/05/22 | 1,048 | 1,054 | 1,046 | 1,054 | 1,800 |
| 2025/05/21 | 1,040 | 1,048 | 1,040 | 1,048 | 1,400 |
| 2025/05/20 | 1,040 | 1,045 | 1,033 | 1,033 | 2,600 |
| 2025/05/19 | 1,040 | 1,040 | 1,039 | 1,039 | 900 |
| 2025/05/16 | 1,026 | 1,033 | 1,026 | 1,026 | 700 |
| 2025/05/15 | 1,027 | 1,034 | 1,026 | 1,034 | 1,200 |
| 2025/05/14 | 1,028 | 1,036 | 1,020 | 1,036 | 1,600 |
| 2025/05/13 | 1,025 | 1,029 | 1,022 | 1,027 | 2,400 |
| 2025/05/12 | 1,013 | 1,025 | 1,002 | 1,024 | 4,700 |
| 2025/05/09 | 1,025 | 1,025 | 1,016 | 1,016 | 2,300 |
| 2025/05/08 | 1,025 | 1,027 | 1,023 | 1,023 | 700 |
| 2025/05/07 | 1,023 | 1,029 | 1,023 | 1,025 | 1,100 |
| 2025/05/02 | 1,034 | 1,034 | 1,018 | 1,020 | 1,900 |
| 2025/05/01 | 1,032 | 1,035 | 1,031 | 1,035 | 900 |
| 2025/04/30 | 1,018 | 1,032 | 1,016 | 1,032 | 2,500 |
| 2025/04/28 | 1,021 | 1,036 | 1,006 | 1,020 | 1,400 |
| 2025/04/25 | 1,020 | 1,039 | 1,020 | 1,021 | 2,300 |
| 2025/04/24 | 1,064 | 1,064 | 1,020 | 1,020 | 7,000 |
| 2025/04/23 | 1,100 | 1,100 | 1,023 | 1,023 | 14,400 |
| 2025/04/22 | 995 | 1,107 | 993 | 1,107 | 133,900 |
| 2025/04/21 | 985 | 1,115 | 960 | 974 | 152,600 |
| 2025/04/18 | 979 | 990 | 979 | 987 | 1,800 |
| 2025/04/17 | 970 | 985 | 970 | 979 | 3,500 |
| 2025/04/16 | 977 | 978 | 970 | 970 | 3,800 |
| 2025/04/15 | 965 | 991 | 965 | 975 | 7,200 |
| 2025/04/14 | 981 | 1,016 | 981 | 1,010 | 6,000 |
| 2025/04/11 | 976 | 1,093 | 963 | 970 | 67,200 |
| 2025/04/10 | 969 | 986 | 969 | 983 | 5,200 |
| 2025/04/09 | 955 | 955 | 937 | 955 | 2,600 |
| 2025/04/08 | 955 | 958 | 952 | 955 | 3,200 |
| 2025/04/07 | 929 | 948 | 921 | 921 | 8,200 |
| 2025/04/04 | 998 | 999 | 967 | 971 | 9,100 |
| 2025/04/03 | 1,001 | 1,014 | 999 | 999 | 6,900 |
| 2025/04/02 | 1,018 | 1,018 | 1,002 | 1,010 | 2,900 |
| 2025/04/01 | 1,014 | 1,019 | 1,010 | 1,014 | 1,700 |
| 2025/03/31 | 1,016 | 1,017 | 1,008 | 1,017 | 3,300 |
| 2025/03/28 | 1,021 | 1,026 | 1,017 | 1,018 | 1,600 |
| 2025/03/27 | 1,019 | 1,023 | 1,016 | 1,016 | 800 |
| 2025/03/26 | 1,020 | 1,023 | 1,018 | 1,023 | 1,300 |
| 2025/03/25 | 1,017 | 1,018 | 1,017 | 1,018 | 800 |
| 2025/03/24 | 1,024 | 1,028 | 1,017 | 1,017 | 3,800 |
| 2025/03/21 | 1,016 | 1,024 | 1,016 | 1,017 | 800 |
| 2025/03/19 | 1,012 | 1,027 | 1,012 | 1,017 | 1,100 |
| 2025/03/18 | 1,015 | 1,019 | 1,011 | 1,011 | 1,100 |
| 2025/03/17 | 1,015 | 1,015 | 1,011 | 1,013 | 500 |
| 2025/03/14 | 1,020 | 1,020 | 1,007 | 1,012 | 1,300 |
| 2025/03/13 | 1,008 | 1,013 | 1,005 | 1,005 | 900 |
| 2025/03/12 | 1,003 | 1,006 | 998 | 1,006 | 1,800 |
| 2025/03/11 | 1,002 | 1,004 | 992 | 1,002 | 6,500 |
| 2025/03/10 | 1,007 | 1,007 | 1,002 | 1,002 | 2,300 |
| 2025/03/07 | 1,003 | 1,023 | 1,003 | 1,004 | 5,600 |
| 2025/03/06 | 1,008 | 1,010 | 1,006 | 1,009 | 1,800 |
| 2025/03/05 | 1,002 | 1,012 | 1,002 | 1,012 | 3,300 |
| 2025/03/04 | 1,011 | 1,011 | 1,001 | 1,003 | 3,700 |
| 2025/03/03 | 1,012 | 1,027 | 1,002 | 1,002 | 8,400 |
| 2025/02/28 | 1,019 | 1,080 | 1,009 | 1,010 | 33,800 |
| 2025/02/27 | 1,075 | 1,089 | 1,047 | 1,047 | 26,800 |
| 2025/02/26 | 1,140 | 1,225 | 1,127 | 1,135 | 40,400 |
| 2025/02/25 | 1,119 | 1,180 | 1,119 | 1,132 | 19,500 |
| 2025/02/21 | 1,129 | 1,131 | 1,111 | 1,118 | 8,400 |
| 2025/02/20 | 1,120 | 1,227 | 1,096 | 1,119 | 118,600 |
| 2025/02/19 | 1,072 | 1,072 | 1,065 | 1,065 | 1,800 |
| 2025/02/18 | 1,067 | 1,074 | 1,065 | 1,073 | 3,500 |
| 2025/02/17 | 1,068 | 1,070 | 1,066 | 1,070 | 3,300 |
| 2025/02/14 | 1,065 | 1,066 | 1,060 | 1,066 | 3,000 |
| 2025/02/13 | 1,061 | 1,069 | 1,061 | 1,066 | 1,200 |
| 2025/02/12 | 1,065 | 1,069 | 1,060 | 1,060 | 3,100 |
| 2025/02/10 | 1,063 | 1,070 | 1,058 | 1,067 | 1,300 |
| 2025/02/07 | 1,062 | 1,066 | 1,055 | 1,057 | 1,800 |
| 2025/02/06 | 1,062 | 1,062 | 1,054 | 1,060 | 600 |
| 2025/02/05 | 1,054 | 1,060 | 1,049 | 1,055 | 1,500 |
| 2025/02/04 | 1,077 | 1,077 | 1,054 | 1,054 | 3,400 |
| 2025/02/03 | 1,061 | 1,073 | 1,060 | 1,067 | 4,500 |
| 2025/01/31 | 1,075 | 1,076 | 1,063 | 1,070 | 2,800 |
| 2025/01/30 | 1,061 | 1,077 | 1,061 | 1,071 | 4,100 |
| 2025/01/29 | 1,055 | 1,089 | 1,055 | 1,089 | 7,100 |
| 2025/01/28 | 1,045 | 1,062 | 1,045 | 1,055 | 2,600 |
| 2025/01/27 | 1,057 | 1,057 | 1,035 | 1,035 | 4,400 |
| 2025/01/24 | 1,049 | 1,077 | 1,035 | 1,035 | 8,600 |
| 2025/01/23 | 1,025 | 1,050 | 1,025 | 1,040 | 8,800 |
| 2025/01/22 | 1,048 | 1,058 | 1,023 | 1,023 | 10,600 |
| 2025/01/21 | 1,026 | 1,055 | 1,014 | 1,050 | 13,700 |
| 2025/01/20 | 1,020 | 1,037 | 1,020 | 1,020 | 8,900 |
| 2025/01/17 | 1,006 | 1,019 | 1,004 | 1,019 | 3,600 |
| 2025/01/16 | 1,021 | 1,027 | 1,008 | 1,008 | 2,600 |
| 2025/01/15 | 1,040 | 1,040 | 1,006 | 1,034 | 13,300 |
| 2025/01/14 | 1,019 | 1,019 | 1,000 | 1,014 | 4,900 |
| 2025/01/10 | 1,023 | 1,023 | 998 | 1,019 | 3,700 |
| 2025/01/09 | 1,019 | 1,023 | 998 | 1,023 | 13,000 |
| 2025/01/08 | 1,019 | 1,019 | 1,000 | 1,016 | 4,000 |
| 2025/01/07 | 1,012 | 1,013 | 1,002 | 1,009 | 3,700 |
| 2025/01/06 | 1,000 | 1,013 | 1,000 | 1,012 | 6,400 |
| 2024/12/30 | 990 | 999 | 985 | 998 | 4,300 |
| 2024/12/27 | 982 | 987 | 976 | 987 | 3,500 |
| 2024/12/26 | 974 | 980 | 963 | 972 | 7,600 |
| 2024/12/25 | 982 | 988 | 966 | 966 | 7,200 |
| 2024/12/24 | 980 | 980 | 960 | 973 | 10,000 |
| 2024/12/23 | 993 | 993 | 980 | 989 | 3,800 |
| 2024/12/20 | 995 | 995 | 991 | 995 | 1,100 |
| 2024/12/19 | 991 | 995 | 987 | 995 | 1,900 |
| 2024/12/18 | 999 | 1,000 | 989 | 991 | 4,700 |
| 2024/12/17 | 1,000 | 1,000 | 993 | 999 | 1,300 |
| 2024/12/16 | 1,000 | 1,000 | 994 | 1,000 | 2,100 |
| 2024/12/13 | 1,006 | 1,006 | 995 | 1,000 | 2,500 |
| 2024/12/12 | 1,007 | 1,015 | 996 | 996 | 2,200 |
| 2024/12/11 | 997 | 1,014 | 994 | 1,002 | 4,600 |
| 2024/12/10 | 984 | 999 | 976 | 995 | 6,200 |
| 2024/12/09 | 982 | 982 | 975 | 982 | 2,500 |
| 2024/12/06 | 983 | 983 | 978 | 981 | 1,700 |
| 2024/12/05 | 979 | 984 | 975 | 979 | 4,100 |
| 2024/12/04 | 989 | 992 | 971 | 980 | 3,800 |
| 2024/12/03 | 991 | 991 | 970 | 989 | 6,800 |
| 2024/12/02 | 993 | 996 | 990 | 991 | 3,100 |
| 2024/11/29 | 997 | 997 | 990 | 990 | 3,700 |
| 2024/11/28 | 999 | 1,001 | 995 | 997 | 1,500 |
| 2024/11/27 | 1,006 | 1,006 | 998 | 1,002 | 1,100 |
| 2024/11/26 | 1,018 | 1,018 | 1,001 | 1,006 | 2,400 |
| 2024/11/25 | 1,011 | 1,019 | 1,009 | 1,018 | 4,800 |
| 2024/11/22 | 1,012 | 1,012 | 1,001 | 1,002 | 3,300 |
| 2024/11/21 | 1,012 | 1,024 | 1,008 | 1,015 | 6,100 |
| 2024/11/20 | 998 | 1,010 | 990 | 1,009 | 5,700 |
| 2024/11/19 | 980 | 1,002 | 980 | 990 | 4,500 |
| 2024/11/18 | 970 | 981 | 968 | 968 | 3,700 |
| 2024/11/15 | 977 | 989 | 960 | 966 | 14,000 |
| 2024/11/14 | 1,001 | 1,012 | 994 | 999 | 4,000 |
| 2024/11/13 | 1,014 | 1,017 | 990 | 1,000 | 6,300 |
| 2024/11/12 | 989 | 1,028 | 989 | 1,019 | 15,200 |
| 2024/11/11 | 976 | 988 | 975 | 976 | 4,000 |
| 2024/11/08 | 996 | 996 | 970 | 974 | 7,500 |
| 2024/11/07 | 999 | 1,008 | 980 | 996 | 4,400 |
| 2024/11/06 | 997 | 1,010 | 997 | 1,003 | 7,400 |
| 2024/11/05 | 991 | 1,005 | 975 | 1,005 | 9,000 |
| 2024/11/01 | 994 | 1,009 | 976 | 976 | 10,400 |
| 2024/10/31 | 993 | 1,013 | 983 | 1,006 | 16,000 |
| 2024/10/30 | 976 | 997 | 976 | 991 | 7,300 |
| 2024/10/29 | 980 | 992 | 972 | 977 | 9,600 |
| 2024/10/28 | 944 | 998 | 944 | 995 | 18,300 |
| 2024/10/25 | 970 | 970 | 932 | 948 | 33,300 |
| 2024/10/24 | 1,000 | 1,000 | 948 | 958 | 40,300 |
| 2024/10/23 | 998 | 1,005 | 987 | 1,002 | 25,800 |
| 2024/10/22 | 1,032 | 1,037 | 1,000 | 1,000 | 44,000 |
| 2024/10/21 | 1,039 | 1,055 | 1,025 | 1,041 | 12,900 |
| 2024/10/18 | 1,043 | 1,072 | 1,038 | 1,042 | 24,700 |
| 2024/10/17 | 1,091 | 1,155 | 1,063 | 1,063 | 42,000 |
| 2024/10/16 | 1,081 | 1,158 | 1,045 | 1,082 | 199,000 |
| 2024/10/15 | 1,066 | 1,066 | 1,020 | 1,032 | 29,200 |
| 2024/10/11 | 1,073 | 1,094 | 1,054 | 1,054 | 14,700 |
| 2024/10/10 | 1,076 | 1,122 | 1,053 | 1,089 | 62,500 |
| 2024/10/09 | 1,138 | 1,138 | 1,050 | 1,061 | 82,000 |
| 2024/10/08 | 1,243 | 1,243 | 1,124 | 1,129 | 191,600 |
| 2024/10/07 | 1,120 | 1,313 | 1,112 | 1,246 | 1,070,100 |
| 2024/10/04 | 1,135 | 1,349 | 1,111 | 1,122 | 692,500 |
| 2024/10/03 | 1,100 | 1,137 | 1,062 | 1,080 | 33,100 |