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

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
2026/05/01 982 1,000 982 1,000 1,000
2026/04/30 1,000 1,000 1,000 1,000 800
2026/04/28 983 995 982 990 1,200
2026/04/27 998 1,000 988 988 1,200
2026/04/24 1,000 1,005 998 1,003 1,300
2026/04/23 996 1,001 991 1,000 3,900
2026/04/22 1,002 1,002 1,000 1,001 1,000
2026/04/21 996 1,003 996 998 600
2026/04/20 1,001 1,003 993 995 700
2026/04/17 983 1,003 980 1,003 2,100
2026/04/16 996 999 981 985 3,600
2026/04/15 984 992 982 986 1,700
2026/04/14 986 990 986 990 600
2026/04/13 985 995 983 985 1,300
2026/04/10 999 999 999 999 800
2026/04/09 988 999 988 999 1,800
2026/04/08 975 989 975 989 1,200
2026/04/07 962 974 962 972 1,700
2026/04/06 959 963 951 963 1,700
2026/04/03 955 956 948 956 1,200
2026/03/27 946 946 941 942 1,200
2026/03/26 941 952 941 941 2,100
2026/03/25 943 948 941 941 3,300
2026/03/24 949 954 941 942 1,600
2026/03/23 943 947 940 940 5,200
2026/03/19 957 957 948 948 4,200
2026/03/18 960 960 955 955 900
2026/03/17 962 962 960 960 800
2026/03/16 957 963 953 958 1,900
2026/03/13 953 958 953 957 2,100
2026/03/12 958 958 952 956 1,800
2026/03/11 961 961 952 958 5,200
2026/03/10 971 971 950 960 8,500
2026/03/09 962 970 962 963 1,400
2026/03/06 957 968 957 968 2,400
2026/03/05 976 984 958 961 6,200
2026/03/04 976 978 963 963 5,400
2026/03/03 992 992 980 980 6,400
2026/03/02 1,004 1,004 990 992 3,600
2026/02/27 1,018 1,018 996 1,004 4,900
2026/02/26 1,001 1,010 968 1,003 12,500
2026/02/25 1,064 1,078 1,049 1,051 12,400
2026/02/24 1,071 1,082 1,071 1,076 6,600
2026/02/20 1,095 1,095 1,081 1,085 2,200
2026/02/19 1,083 1,099 1,080 1,093 2,600
2026/02/18 1,091 1,100 1,085 1,085 3,000
2026/02/17 1,098 1,099 1,078 1,096 3,900
2026/02/16 1,090 1,098 1,079 1,091 1,300
2026/02/13 1,080 1,091 1,080 1,080 1,700
2026/02/12 1,097 1,097 1,085 1,087 2,200
2026/02/10 1,098 1,098 1,090 1,090 1,000
2026/02/09 1,087 1,096 1,087 1,088 1,900
2026/02/06 1,090 1,099 1,088 1,089 3,200
2026/02/05 1,089 1,090 1,086 1,086 1,100
2026/02/04 1,081 1,088 1,080 1,088 1,100
2026/02/03 1,085 1,085 1,080 1,081 800
2026/02/02 1,080 1,085 1,074 1,074 1,500
2026/01/30 1,079 1,088 1,069 1,073 2,100
2026/01/29 1,088 1,089 1,072 1,088 2,900
2026/01/28 1,070 1,078 1,070 1,078 1,000
2026/01/27 1,076 1,076 1,070 1,070 1,400
2026/01/26 1,080 1,080 1,076 1,076 400
2026/01/23 1,085 1,085 1,071 1,076 800
2026/01/22 1,084 1,084 1,068 1,068 500
2026/01/21 1,070 1,084 1,067 1,084 1,200
2026/01/20 1,065 1,070 1,065 1,068 400
2026/01/19 1,070 1,073 1,052 1,064 2,800
2026/01/16 1,079 1,079 1,056 1,070 2,300
2026/01/15 1,067 1,090 1,066 1,075 1,400
2026/01/14 1,084 1,092 1,071 1,071 1,500
2026/01/13 1,080 1,081 1,075 1,081 700
2026/01/09 1,083 1,083 1,066 1,066 1,000
2026/01/08 1,108 1,108 1,050 1,087 5,300
2026/01/07 1,108 1,108 1,097 1,097 1,300
2026/01/06 1,110 1,110 1,087 1,096 1,700
2026/01/05 1,085 1,105 1,085 1,105 700
2025/12/30 1,079 1,104 1,079 1,104 2,300
2025/12/29 1,067 1,075 1,067 1,075 2,100
2025/12/26 1,058 1,069 1,054 1,054 1,900
2025/12/25 1,069 1,069 1,057 1,057 2,600
2025/12/24 1,064 1,064 1,063 1,063 300
2025/12/23 1,057 1,059 1,057 1,059 900
2025/12/22 1,057 1,066 1,057 1,066 700
2025/12/19 1,068 1,069 1,058 1,068 1,000
2025/12/18 1,069 1,069 1,064 1,068 1,300
2025/12/17 1,057 1,057 1,055 1,057 700
2025/12/16 1,057 1,062 1,056 1,060 400
2025/12/15 1,070 1,070 1,066 1,066 400
2025/12/12 1,065 1,070 1,058 1,070 1,600
2025/12/11 1,070 1,070 1,069 1,069 400
2025/12/10 1,056 1,057 1,056 1,056 500
2025/12/09 1,054 1,070 1,054 1,056 900
2025/12/08 1,058 1,067 1,057 1,067 800
2025/12/05 1,058 1,068 1,058 1,068 800
2025/12/03 1,065 1,069 1,065 1,065 300
2025/12/02 1,077 1,077 1,069 1,069 300
2025/12/01 1,078 1,078 1,076 1,076 600
2025/11/28 1,079 1,079 1,074 1,074 800
2025/11/27 1,055 1,077 1,055 1,077 600
2025/11/26 1,041 1,073 1,041 1,073 600
2025/11/25 1,077 1,077 1,037 1,052 2,400
2025/11/21 1,052 1,064 1,052 1,055 800
2025/11/20 1,051 1,064 1,050 1,064 1,000
2025/11/19 1,055 1,055 1,051 1,051 900
2025/11/18 1,060 1,060 1,055 1,055 700
2025/11/17 1,077 1,080 1,055 1,055 2,900
2025/11/14 1,070 1,077 1,068 1,077 1,500
2025/11/13 1,072 1,072 1,060 1,070 700
2025/11/12 1,061 1,061 1,061 1,061 400
2025/11/11 1,060 1,071 1,055 1,062 1,900
2025/11/10 1,056 1,056 1,051 1,056 300
2025/11/07 1,050 1,055 1,050 1,051 500
2025/11/06 1,054 1,060 1,050 1,050 500
2025/11/05 1,071 1,071 1,050 1,050 2,800
2025/11/04 1,062 1,063 1,052 1,063 600
2025/10/31 1,065 1,065 1,062 1,062 200
2025/10/30 1,066 1,066 1,065 1,065 1,000
2025/10/29 1,045 1,049 1,044 1,049 800
2025/10/28 1,047 1,064 1,047 1,049 800
2025/10/27 1,055 1,059 1,046 1,048 1,600
2025/10/24 1,047 1,052 1,045 1,045 1,000
2025/10/23 1,048 1,050 1,040 1,050 1,500
2025/10/22 1,037 1,054 1,033 1,048 1,700
2025/10/21 1,030 1,050 1,030 1,037 2,000
2025/10/20 1,050 1,050 1,030 1,030 1,700
2025/10/17 1,040 1,040 1,036 1,036 500
2025/10/16 1,030 1,050 1,030 1,043 1,500
2025/10/15 1,027 1,040 1,022 1,030 5,800
2025/10/14 1,031 1,052 1,031 1,040 2,000
2025/10/10 1,041 1,050 1,040 1,040 1,400
2025/10/09 1,050 1,050 1,040 1,041 700
2025/10/08 1,037 1,050 1,037 1,050 1,300
2025/10/07 1,045 1,046 1,045 1,045 400
2025/10/06 1,048 1,051 1,040 1,040 600
2025/10/03 1,039 1,054 1,039 1,048 1,300
2025/10/02 1,036 1,039 1,031 1,039 500
2025/10/01 1,032 1,033 1,030 1,030 1,500
2025/09/30 1,040 1,048 1,032 1,032 900
2025/09/29 1,049 1,053 1,031 1,040 2,900
2025/09/26 1,040 1,053 1,037 1,050 2,400
2025/09/25 1,045 1,054 1,045 1,050 800
2025/09/24 1,032 1,043 1,030 1,043 1,500
2025/09/22 1,035 1,040 1,033 1,040 1,600
2025/09/19 1,036 1,041 1,023 1,041 2,000
2025/09/18 1,034 1,042 1,033 1,042 1,000
2025/09/17 1,039 1,042 1,034 1,034 1,500
2025/09/16 1,048 1,050 1,038 1,038 1,000
2025/09/12 1,030 1,048 1,024 1,048 1,900
2025/09/11 1,025 1,075 1,024 1,047 3,400
2025/09/10 1,035 1,036 1,022 1,025 2,200
2025/09/09 1,034 1,035 1,030 1,035 2,300
2025/09/08 1,031 1,035 1,031 1,034 1,000
2025/09/05 1,032 1,035 1,026 1,031 1,600
2025/09/04 1,038 1,038 1,035 1,035 1,100
2025/09/03 1,025 1,038 1,025 1,038 3,100
2025/09/02 1,032 1,056 1,015 1,025 5,200
2025/09/01 1,051 1,051 1,030 1,030 4,300
2025/08/29 1,055 1,060 1,054 1,054 1,500
2025/08/28 1,055 1,075 1,055 1,055 10,000
2025/08/27 1,110 1,118 1,100 1,100 12,200
2025/08/26 1,114 1,120 1,111 1,114 5,100
2025/08/25 1,130 1,148 1,114 1,115 7,000
2025/08/22 1,123 1,189 1,123 1,129 19,400
2025/08/21 1,121 1,221 1,116 1,121 22,500
2025/08/20 1,121 1,124 1,115 1,117 2,100
2025/08/19 1,111 1,120 1,110 1,115 3,900
2025/08/18 1,108 1,111 1,105 1,110 2,100
2025/08/15 1,106 1,108 1,095 1,108 1,600
2025/08/14 1,105 1,107 1,105 1,107 1,500
2025/08/13 1,103 1,105 1,091 1,105 6,000
2025/08/12 1,095 1,103 1,095 1,103 2,400
2025/08/08 1,094 1,094 1,094 1,094 800
2025/08/07 1,101 1,102 1,090 1,094 1,300
2025/08/06 1,100 1,100 1,087 1,091 1,600
2025/08/05 1,098 1,100 1,095 1,100 1,300
2025/08/04 1,092 1,092 1,089 1,090 1,200
2025/08/01 1,080 1,093 1,080 1,092 1,200
2025/07/31 1,082 1,090 1,080 1,081 1,000
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

このページの先頭へ