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
2020/12/30 2,191 2,260 2,189 2,260 4,100
2020/12/29 2,160 2,230 2,152 2,201 7,800
2020/12/28 2,168 2,185 2,125 2,139 12,700
2020/12/25 2,092 2,242 2,090 2,166 9,500
2020/12/24 2,068 2,133 2,061 2,133 7,200
2020/12/23 2,110 2,149 2,063 2,068 10,100
2020/12/22 2,170 2,170 2,100 2,108 12,400
2020/12/21 2,313 2,341 2,150 2,180 14,400
2020/12/18 2,460 2,471 2,270 2,302 53,700
2020/12/17 2,201 2,575 2,201 2,575 113,700
2020/12/16 2,051 2,100 2,048 2,075 20,200
2020/12/15 2,166 2,188 2,053 2,056 3,300
2020/12/14 2,097 2,190 2,097 2,159 5,900
2020/12/11 2,003 2,098 2,002 2,098 5,600
2020/12/10 2,155 2,155 2,001 2,001 8,500
2020/12/09 2,133 2,135 2,100 2,105 6,100
2020/12/08 2,121 2,170 2,115 2,133 6,600
2020/12/07 2,241 2,241 2,131 2,165 3,100
2020/12/04 2,247 2,290 2,219 2,241 4,300
2020/12/03 2,341 2,357 2,241 2,247 6,800
2020/12/02 2,231 2,403 2,230 2,369 11,400
2020/12/01 2,180 2,252 2,180 2,234 3,000
2020/11/30 2,141 2,235 2,120 2,230 6,100
2020/11/27 2,206 2,221 2,150 2,160 8,500
2020/11/26 2,226 2,263 2,210 2,220 8,800
2020/11/25 2,291 2,291 2,222 2,242 6,700
2020/11/24 2,300 2,330 2,280 2,307 5,000
2020/11/20 2,281 2,310 2,270 2,299 2,900
2020/11/19 2,302 2,332 2,275 2,310 54,700
2020/11/18 2,401 2,401 2,375 2,394 8,500
2020/11/17 2,452 2,455 2,411 2,411 2,400
2020/11/16 2,444 2,461 2,398 2,452 3,600
2020/11/13 2,500 2,505 2,412 2,444 36,200
2020/11/12 2,478 2,554 2,477 2,505 6,600
2020/11/11 2,444 2,494 2,444 2,478 3,400
2020/11/10 2,530 2,530 2,450 2,450 5,600
2020/11/09 2,429 2,523 2,429 2,480 4,600
2020/11/06 2,415 2,499 2,414 2,434 6,400
2020/11/05 2,414 2,500 2,414 2,465 5,500
2020/11/04 2,400 2,493 2,350 2,435 8,500
2020/11/02 2,451 2,500 2,319 2,378 7,300
2020/10/30 2,531 2,573 2,418 2,451 17,900
2020/10/29 2,641 2,667 2,530 2,553 19,300
2020/10/28 2,651 2,729 2,651 2,722 5,400
2020/10/27 2,630 2,709 2,618 2,701 8,700
2020/10/26 2,730 2,750 2,658 2,670 7,800
2020/10/23 2,700 2,737 2,632 2,722 10,300
2020/10/22 2,792 2,820 2,662 2,700 21,700
2020/10/21 2,800 2,845 2,752 2,759 9,500
2020/10/20 2,834 2,934 2,790 2,790 14,500
2020/10/19 2,869 2,910 2,771 2,863 22,800
2020/10/16 2,783 2,849 2,721 2,823 47,100
2020/10/15 2,725 2,849 2,600 2,783 125,500
2020/10/14 3,225 3,280 3,085 3,115 44,400
2020/10/13 3,365 3,425 3,245 3,280 22,300
2020/10/12 3,430 3,470 3,290 3,425 15,000
2020/10/09 3,450 3,520 3,395 3,470 12,700
2020/10/08 3,600 3,670 3,450 3,515 17,800
2020/10/07 3,430 3,565 3,355 3,525 20,000
2020/10/06 3,310 3,450 3,265 3,440 16,400
2020/10/05 3,380 3,390 3,265 3,280 11,800
2020/10/02 3,490 3,490 3,250 3,310 14,500
2020/09/30 3,495 3,500 3,380 3,470 11,200
2020/09/29 3,360 3,525 3,360 3,525 13,100
2020/09/28 3,310 3,455 3,250 3,360 22,600
2020/09/25 3,510 3,510 3,220 3,300 28,600
2020/09/24 3,600 3,670 3,400 3,455 36,300
2020/09/23 3,330 3,715 3,310 3,590 57,700
2020/09/18 3,210 3,440 3,210 3,395 49,200
2020/09/17 3,310 3,470 3,190 3,190 68,900
2020/09/16 3,950 3,995 3,340 3,450 263,400
2020/09/15 3,525 3,665 3,190 3,390 148,500
2020/09/14 2,870 3,295 2,854 3,295 161,200
2020/09/11 2,768 2,824 2,718 2,795 7,900
2020/09/10 2,788 2,788 2,720 2,737 8,200
2020/09/09 2,792 2,831 2,757 2,758 10,200
2020/09/08 2,800 2,867 2,715 2,842 40,300
2020/09/07 2,790 2,847 2,720 2,750 26,300
2020/09/04 2,750 2,839 2,750 2,795 25,900
2020/09/03 2,977 3,020 2,740 2,838 64,300
2020/09/02 2,850 3,000 2,850 2,927 54,200
2020/09/01 2,596 2,825 2,565 2,800 31,500
2020/08/31 2,442 2,579 2,442 2,550 8,600
2020/08/28 2,506 2,546 2,401 2,473 12,000
2020/08/27 2,627 2,658 2,519 2,551 8,500
2020/08/26 2,634 2,650 2,560 2,612 8,900
2020/08/25 2,634 2,657 2,600 2,634 6,900
2020/08/24 2,672 2,738 2,604 2,630 10,100
2020/08/21 2,635 2,698 2,635 2,645 12,200
2020/08/20 2,561 2,650 2,520 2,634 19,000
2020/08/19 2,496 2,529 2,451 2,520 5,200
2020/08/18 2,499 2,504 2,451 2,496 5,400
2020/08/17 2,494 2,494 2,415 2,466 4,400
2020/08/14 2,521 2,521 2,370 2,415 10,800
2020/08/13 2,427 2,519 2,427 2,500 5,600
2020/08/12 2,338 2,469 2,329 2,427 8,500
2020/08/11 2,264 2,325 2,260 2,308 3,900
2020/08/07 2,348 2,348 2,290 2,305 1,200
2020/08/06 2,291 2,328 2,290 2,298 3,300
2020/08/05 2,267 2,311 2,267 2,297 3,900
2020/08/04 2,299 2,390 2,254 2,291 8,300
2020/08/03 2,360 2,381 2,241 2,251 12,600
2020/07/31 2,380 2,406 2,221 2,270 17,600
2020/07/30 2,513 2,513 2,375 2,395 6,800
2020/07/29 2,502 2,526 2,490 2,490 3,100
2020/07/28 2,530 2,552 2,498 2,539 5,900
2020/07/27 2,484 2,503 2,462 2,480 3,700
2020/07/22 2,449 2,560 2,421 2,505 11,000
2020/07/21 2,416 2,438 2,396 2,415 54,400
2020/07/20 2,499 2,499 2,403 2,438 20,700
2020/07/17 2,630 2,637 2,462 2,500 29,100
2020/07/16 2,700 2,702 2,600 2,637 67,700
2020/07/15 2,690 2,806 2,561 2,715 63,200
2020/07/14 2,900 2,980 2,863 2,971 35,200
2020/07/13 2,802 2,879 2,785 2,879 9,400
2020/07/10 2,861 2,880 2,801 2,801 10,500
2020/07/09 2,950 2,950 2,866 2,880 7,900
2020/07/08 2,910 2,950 2,891 2,900 6,000
2020/07/07 2,917 2,975 2,874 2,900 9,900
2020/07/06 2,840 2,919 2,821 2,874 9,200
2020/07/03 2,763 2,842 2,763 2,764 10,800
2020/07/02 3,060 3,140 2,761 2,762 33,000
2020/07/01 2,992 3,095 2,960 3,095 12,200
2020/06/30 3,065 3,135 2,955 3,005 15,700
2020/06/29 2,920 3,230 2,890 3,065 25,700
2020/06/26 3,060 3,130 2,894 2,962 26,500
2020/06/25 3,150 3,260 2,980 3,060 27,200
2020/06/24 2,963 3,280 2,963 3,240 32,400
2020/06/23 3,120 3,125 2,940 2,940 16,900
2020/06/22 3,175 3,250 3,050 3,080 22,500
2020/06/19 3,060 3,295 3,030 3,175 59,400
2020/06/18 2,850 2,984 2,833 2,984 28,000
2020/06/17 2,750 2,835 2,725 2,830 19,300
2020/06/16 2,696 2,820 2,696 2,709 16,600
2020/06/15 2,850 2,855 2,696 2,696 16,700
2020/06/12 2,623 2,845 2,604 2,800 32,600
2020/06/11 2,709 2,840 2,680 2,823 40,700
2020/06/10 2,659 2,712 2,614 2,709 15,800
2020/06/09 2,752 2,752 2,568 2,659 21,100
2020/06/08 2,790 2,800 2,752 2,752 8,700
2020/06/05 2,800 2,810 2,574 2,740 25,900
2020/06/04 2,880 2,880 2,765 2,810 12,800
2020/06/03 2,965 2,965 2,770 2,834 26,000
2020/06/02 2,773 2,888 2,765 2,865 16,600
2020/06/01 2,742 2,770 2,740 2,767 8,100
2020/05/29 2,720 2,749 2,708 2,741 8,200
2020/05/28 2,889 2,890 2,727 2,742 18,900
2020/05/27 2,752 2,888 2,751 2,819 18,200
2020/05/26 2,881 2,905 2,750 2,784 34,800
2020/05/25 2,670 2,980 2,655 2,914 67,600
2020/05/22 2,500 2,523 2,466 2,520 13,900
2020/05/21 2,534 2,567 2,420 2,485 29,800
2020/05/20 2,466 2,535 2,435 2,534 18,300
2020/05/19 2,460 2,479 2,425 2,478 7,400
2020/05/18 2,465 2,465 2,350 2,415 11,200
2020/05/15 2,635 2,700 2,310 2,415 25,300
2020/05/14 2,668 2,750 2,535 2,535 38,400
2020/05/13 2,597 2,629 2,539 2,570 21,300
2020/05/12 2,389 2,490 2,353 2,453 14,600
2020/05/11 2,300 2,365 2,300 2,341 24,700
2020/05/08 2,350 2,400 2,232 2,265 18,200
2020/05/07 2,103 2,429 2,098 2,241 51,600
2020/05/01 2,138 2,153 2,051 2,081 17,700
2020/04/30 2,042 2,210 2,003 2,167 31,400
2020/04/28 1,970 2,014 1,940 1,997 12,400
2020/04/27 1,868 1,960 1,868 1,958 9,000
2020/04/24 1,900 1,904 1,853 1,889 9,300
2020/04/23 1,867 1,910 1,865 1,876 8,800
2020/04/22 1,909 1,909 1,845 1,849 15,000
2020/04/21 2,054 2,060 1,920 1,949 23,000
2020/04/20 1,925 2,065 1,872 2,063 54,300
2020/04/17 2,050 2,051 1,950 1,965 19,500
2020/04/16 2,065 2,080 1,982 2,023 33,500
2020/04/15 2,280 2,280 2,089 2,092 50,400
2020/04/14 2,101 2,260 2,080 2,259 30,900
2020/04/13 2,188 2,188 2,035 2,101 26,000
2020/04/10 2,150 2,425 2,126 2,191 65,400
2020/04/09 1,900 2,100 1,900 2,062 27,100
2020/04/08 1,720 1,909 1,687 1,909 17,100
2020/04/07 1,760 1,770 1,680 1,733 12,500
2020/04/06 1,591 1,706 1,584 1,666 14,100
2020/04/03 1,540 1,591 1,522 1,591 11,400
2020/04/02 1,500 1,531 1,442 1,518 13,700
2020/04/01 1,691 1,691 1,470 1,470 39,400
2020/03/31 1,675 1,741 1,623 1,660 14,200
2020/03/30 1,553 1,643 1,530 1,643 18,700
2020/03/27 1,607 1,641 1,531 1,630 14,200
2020/03/26 1,620 1,667 1,550 1,550 8,800
2020/03/25 1,749 1,764 1,681 1,711 17,400
2020/03/24 1,598 1,690 1,558 1,629 19,500
2020/03/23 1,455 1,523 1,435 1,508 16,900
2020/03/19 1,615 1,649 1,481 1,509 16,600
2020/03/18 1,679 1,740 1,590 1,610 21,700
2020/03/17 1,476 1,620 1,436 1,599 18,800
2020/03/16 1,639 1,679 1,505 1,505 29,700
2020/03/13 1,509 1,651 1,480 1,639 42,400
2020/03/12 1,900 1,900 1,751 1,784 24,700
2020/03/11 2,100 2,150 1,904 1,914 23,100
2020/03/10 1,946 2,128 1,810 2,082 21,200
2020/03/09 2,169 2,172 1,976 1,986 24,100
2020/03/06 2,456 2,457 2,290 2,319 17,100
2020/03/05 2,580 2,629 2,469 2,469 14,500
2020/03/04 2,499 2,568 2,449 2,543 10,400
2020/03/03 2,600 2,676 2,550 2,584 17,000
2020/03/02 2,500 2,585 2,351 2,523 24,600
2020/02/28 2,429 2,476 2,287 2,326 48,800
2020/02/27 2,709 2,709 2,535 2,629 36,400
2020/02/26 2,811 2,835 2,701 2,759 29,100
2020/02/25 2,780 2,944 2,730 2,860 28,600
2020/02/21 3,100 3,175 3,045 3,070 19,200
2020/02/20 3,330 3,330 3,150 3,150 11,900
2020/02/19 3,145 3,265 3,110 3,260 14,800
2020/02/18 3,220 3,260 3,070 3,115 13,600
2020/02/17 3,200 3,210 3,060 3,205 17,600
2020/02/14 3,315 3,350 3,185 3,205 28,100
2020/02/13 3,560 3,600 3,365 3,365 19,100
2020/02/12 3,455 3,530 3,430 3,515 14,400
2020/02/10 3,425 3,550 3,425 3,455 11,100
2020/02/07 3,580 3,660 3,410 3,495 51,400
2020/02/06 3,350 3,520 3,350 3,510 37,900
2020/02/05 3,390 3,450 3,310 3,310 21,600
2020/02/04 3,280 3,395 3,280 3,325 26,600
2020/02/03 3,220 3,350 3,170 3,280 49,700
2020/01/31 3,410 3,495 3,400 3,440 25,600
2020/01/30 3,705 3,705 3,350 3,380 89,100
2020/01/29 3,900 3,940 3,760 3,760 27,400
2020/01/28 3,810 3,885 3,715 3,875 42,700
2020/01/27 3,890 3,970 3,805 3,835 40,400
2020/01/24 4,005 4,070 3,960 4,050 22,900
2020/01/23 3,965 4,125 3,870 3,955 58,900
2020/01/22 4,130 4,160 3,960 4,005 64,300
2020/01/21 4,305 4,340 4,180 4,180 36,400
2020/01/20 4,360 4,405 4,120 4,335 121,500
2020/01/17 4,220 4,485 4,100 4,380 318,700
2020/01/16 3,845 4,210 3,845 4,210 338,700
2020/01/15 3,835 4,115 3,755 3,755 613,800
2020/01/14 3,590 3,595 3,400 3,485 41,800
2020/01/10 3,680 3,795 3,535 3,540 93,100
2020/01/09 3,445 3,680 3,405 3,680 89,800
2020/01/08 3,520 3,545 3,310 3,330 64,600
2020/01/07 3,540 3,640 3,515 3,585 86,600
2020/01/06 3,255 3,610 3,205 3,600 148,200

このページの先頭へ