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
2021/12/30 945 955 935 936 3,100
2021/12/29 925 955 925 950 2,400
2021/12/28 936 950 920 925 26,100
2021/12/27 964 969 934 935 12,300
2021/12/24 983 983 972 973 6,700
2021/12/23 997 997 981 990 3,400
2021/12/22 953 987 953 976 10,500
2021/12/21 965 980 962 962 4,900
2021/12/20 1,014 1,016 951 965 23,000
2021/12/17 1,031 1,031 1,014 1,015 7,100
2021/12/16 1,053 1,056 1,040 1,042 8,700
2021/12/15 1,066 1,066 1,049 1,050 9,500
2021/12/14 1,071 1,079 1,061 1,062 3,500
2021/12/13 1,083 1,098 1,071 1,071 4,200
2021/12/10 1,102 1,115 1,078 1,079 5,900
2021/12/09 1,097 1,104 1,093 1,102 1,200
2021/12/08 1,085 1,115 1,084 1,107 1,300
2021/12/07 1,087 1,100 1,065 1,081 5,100
2021/12/06 1,074 1,080 1,061 1,080 5,800
2021/12/03 1,116 1,124 1,062 1,080 9,200
2021/12/02 1,085 1,089 1,066 1,086 13,000
2021/12/01 1,106 1,106 1,082 1,089 4,800
2021/11/30 1,108 1,120 1,105 1,106 3,000
2021/11/29 1,123 1,130 1,102 1,118 12,200
2021/11/26 1,177 1,185 1,131 1,150 15,100
2021/11/25 1,185 1,185 1,172 1,185 3,200
2021/11/24 1,170 1,172 1,163 1,167 3,500
2021/11/22 1,226 1,226 1,154 1,174 21,900
2021/11/19 1,248 1,252 1,236 1,252 4,000
2021/11/18 1,265 1,265 1,235 1,246 8,800
2021/11/17 1,265 1,281 1,260 1,260 6,300
2021/11/16 1,275 1,276 1,263 1,263 2,300
2021/11/15 1,279 1,279 1,267 1,267 43,800
2021/11/12 1,272 1,279 1,265 1,273 4,600
2021/11/11 1,277 1,280 1,270 1,270 3,300
2021/11/10 1,280 1,297 1,278 1,280 1,500
2021/11/09 1,292 1,292 1,278 1,279 2,200
2021/11/08 1,289 1,300 1,277 1,299 2,500
2021/11/05 1,285 1,294 1,262 1,290 7,900
2021/11/04 1,287 1,304 1,280 1,286 4,400
2021/11/02 1,289 1,290 1,262 1,270 12,300
2021/11/01 1,304 1,304 1,277 1,299 5,800
2021/10/29 1,286 1,300 1,276 1,277 6,000
2021/10/28 1,301 1,302 1,286 1,286 3,100
2021/10/27 1,287 1,311 1,278 1,301 10,800
2021/10/26 1,271 1,309 1,270 1,289 62,900
2021/10/25 1,382 1,396 1,300 1,324 25,400
2021/10/22 1,471 1,471 1,430 1,442 6,800
2021/10/21 1,509 1,509 1,430 1,486 8,400
2021/10/20 1,476 1,509 1,460 1,509 4,300
2021/10/19 1,481 1,495 1,440 1,482 6,100
2021/10/18 1,601 1,619 1,492 1,495 16,800
2021/10/15 1,630 1,695 1,630 1,672 5,600
2021/10/14 1,616 1,649 1,616 1,620 2,400
2021/10/13 1,669 1,669 1,639 1,639 1,100
2021/10/12 1,672 1,672 1,641 1,643 800
2021/10/11 1,663 1,696 1,652 1,672 1,100
2021/10/08 1,642 1,700 1,642 1,662 2,400
2021/10/07 1,642 1,675 1,631 1,642 1,200
2021/10/06 1,716 1,720 1,610 1,652 6,500
2021/10/05 1,699 1,703 1,657 1,678 2,500
2021/10/04 1,767 1,767 1,699 1,699 2,400
2021/10/01 1,729 1,745 1,701 1,738 1,900
2021/09/30 1,739 1,749 1,703 1,749 2,700
2021/09/29 1,733 1,739 1,710 1,739 1,000
2021/09/28 1,750 1,750 1,730 1,735 600
2021/09/27 1,703 1,762 1,703 1,750 2,800
2021/09/24 1,720 1,720 1,702 1,702 2,300
2021/09/22 1,772 1,789 1,680 1,700 9,500
2021/09/21 1,811 1,811 1,766 1,789 2,100
2021/09/17 1,801 1,802 1,797 1,797 1,100
2021/09/16 1,848 1,848 1,793 1,810 1,900
2021/09/15 1,853 1,853 1,826 1,849 1,700
2021/09/14 1,840 1,880 1,830 1,853 5,700
2021/09/13 1,845 1,860 1,836 1,840 4,300
2021/09/10 1,868 1,868 1,840 1,841 1,900
2021/09/09 1,842 1,874 1,825 1,841 3,600
2021/09/08 1,875 1,885 1,837 1,851 3,900
2021/09/07 1,910 1,921 1,870 1,885 7,900
2021/09/06 1,935 1,940 1,906 1,910 2,200
2021/09/03 1,930 1,950 1,925 1,950 3,100
2021/09/02 1,950 1,960 1,880 1,950 2,700
2021/09/01 1,950 1,980 1,950 1,978 1,200
2021/08/31 1,960 1,980 1,925 1,960 2,800
2021/08/30 1,988 1,988 1,950 1,956 2,000
2021/08/27 1,945 1,979 1,934 1,964 800
2021/08/26 1,970 1,970 1,934 1,964 1,800
2021/08/25 1,933 1,966 1,929 1,956 900
2021/08/24 1,931 1,968 1,930 1,967 1,300
2021/08/23 1,925 1,951 1,925 1,925 700
2021/08/20 1,946 1,958 1,902 1,920 1,800
2021/08/19 1,970 1,970 1,935 1,945 2,400
2021/08/18 1,959 1,985 1,929 1,959 4,200
2021/08/17 1,926 1,950 1,906 1,929 1,800
2021/08/16 1,925 1,930 1,905 1,905 1,900
2021/08/13 1,905 1,931 1,905 1,925 700
2021/08/12 1,923 1,923 1,905 1,905 700
2021/08/11 1,891 1,923 1,891 1,923 1,500
2021/08/10 1,915 1,923 1,880 1,900 1,200
2021/08/06 1,908 1,909 1,875 1,899 1,500
2021/08/05 1,929 1,929 1,910 1,910 700
2021/08/04 1,926 1,931 1,900 1,929 500
2021/08/03 1,945 1,945 1,930 1,930 300
2021/08/02 1,929 1,935 1,923 1,935 1,000
2021/07/30 1,910 1,924 1,881 1,922 3,600
2021/07/29 1,927 1,939 1,906 1,925 800
2021/07/28 1,927 1,930 1,924 1,927 700
2021/07/27 1,940 1,951 1,935 1,951 500
2021/07/26 1,937 1,954 1,925 1,938 1,500
2021/07/21 1,925 1,937 1,925 1,936 500
2021/07/20 1,930 1,933 1,925 1,925 1,300
2021/07/19 1,936 1,949 1,923 1,930 1,200
2021/07/16 1,960 1,960 1,930 1,940 1,300
2021/07/15 1,942 1,960 1,935 1,960 3,300
2021/07/14 1,944 1,983 1,943 1,950 2,000
2021/07/13 1,951 1,965 1,951 1,962 1,100
2021/07/12 1,938 1,965 1,938 1,951 1,700
2021/07/09 1,951 1,951 1,939 1,941 2,300
2021/07/08 1,952 1,972 1,948 1,972 41,000
2021/07/07 1,950 1,970 1,950 1,952 500
2021/07/06 1,982 1,983 1,964 1,964 2,100
2021/07/05 2,005 2,005 1,981 1,981 1,200
2021/07/02 1,974 1,985 1,974 1,985 1,000
2021/07/01 1,982 1,989 1,938 1,974 4,300
2021/06/30 2,003 2,003 1,998 2,000 400
2021/06/29 2,011 2,017 2,006 2,012 2,000
2021/06/28 2,002 2,049 2,002 2,010 1,300
2021/06/25 2,025 2,050 1,993 2,000 3,100
2021/06/24 2,028 2,034 2,028 2,034 40,600
2021/06/23 2,065 2,090 2,024 2,024 1,700
2021/06/22 2,021 2,046 2,011 2,046 1,900
2021/06/21 2,044 2,091 2,002 2,005 1,700
2021/06/18 2,054 2,066 2,041 2,044 2,200
2021/06/17 2,085 2,085 2,053 2,061 2,600
2021/06/16 2,112 2,112 2,070 2,093 2,600
2021/06/15 2,098 2,105 2,098 2,105 900
2021/06/14 2,150 2,150 2,148 2,148 500
2021/06/11 2,134 2,150 2,089 2,150 3,000
2021/06/10 2,110 2,111 2,110 2,110 600
2021/06/09 2,101 2,110 2,080 2,110 1,100
2021/06/08 2,102 2,102 2,084 2,101 1,300
2021/06/07 2,100 2,102 2,097 2,102 1,100
2021/06/04 2,083 2,087 2,083 2,087 500
2021/06/03 2,073 2,088 2,073 2,083 400
2021/06/02 2,073 2,073 2,070 2,073 800
2021/06/01 2,080 2,088 2,069 2,073 1,100
2021/05/31 2,070 2,090 2,068 2,068 700
2021/05/28 2,110 2,110 2,070 2,070 1,800
2021/05/27 2,094 2,094 2,075 2,080 700
2021/05/26 2,073 2,095 2,062 2,070 2,800
2021/05/25 2,071 2,079 2,055 2,055 1,700
2021/05/24 2,075 2,075 2,050 2,070 700
2021/05/21 2,063 2,099 2,063 2,077 1,100
2021/05/20 2,064 2,086 2,034 2,086 2,600
2021/05/19 2,041 2,067 2,041 2,041 2,100
2021/05/18 2,075 2,079 2,052 2,078 2,000
2021/05/17 2,075 2,080 2,050 2,080 43,300
2021/05/14 2,092 2,100 2,030 2,073 7,100
2021/05/13 2,117 2,117 2,071 2,076 2,700
2021/05/12 2,156 2,156 2,082 2,141 2,000
2021/05/11 2,106 2,192 2,106 2,149 1,900
2021/05/10 2,220 2,220 2,185 2,206 3,900
2021/05/07 2,152 2,215 2,152 2,215 3,000
2021/05/06 2,120 2,192 2,120 2,152 2,700
2021/04/30 2,145 2,146 2,101 2,120 1,700
2021/04/28 2,118 2,148 2,079 2,148 2,700
2021/04/27 2,070 2,116 2,070 2,109 2,000
2021/04/26 2,068 2,103 2,068 2,103 2,600
2021/04/23 2,063 2,091 2,063 2,073 1,200
2021/04/22 2,087 2,087 2,061 2,081 1,700
2021/04/21 2,065 2,093 2,056 2,061 2,900
2021/04/20 2,050 2,107 2,050 2,098 4,300
2021/04/19 2,070 2,095 2,053 2,053 4,100
2021/04/16 2,077 2,095 2,070 2,070 4,200
2021/04/15 2,104 2,125 2,000 2,075 62,400
2021/04/14 2,210 2,240 2,205 2,218 6,300
2021/04/13 2,175 2,251 2,174 2,224 4,900
2021/04/12 2,183 2,210 2,183 2,209 1,800
2021/04/09 2,184 2,208 2,182 2,182 900
2021/04/08 2,213 2,213 2,184 2,184 1,300
2021/04/07 2,225 2,228 2,220 2,222 1,800
2021/04/06 2,237 2,259 2,237 2,247 1,400
2021/04/05 2,244 2,288 2,241 2,241 3,600
2021/04/02 2,225 2,243 2,225 2,243 800
2021/04/01 2,250 2,280 2,222 2,222 4,600
2021/03/31 2,168 2,260 2,156 2,260 5,600
2021/03/30 2,170 2,170 2,142 2,167 1,300
2021/03/29 2,181 2,181 2,158 2,158 2,800
2021/03/26 2,120 2,150 2,120 2,144 1,300
2021/03/25 2,102 2,130 2,090 2,120 2,900
2021/03/24 2,163 2,176 2,105 2,117 4,900
2021/03/23 2,192 2,192 2,163 2,163 2,600
2021/03/22 2,212 2,224 2,156 2,192 8,100
2021/03/19 2,259 2,259 2,202 2,206 4,400
2021/03/18 2,273 2,273 2,233 2,239 2,400
2021/03/17 2,252 2,253 2,227 2,247 6,800
2021/03/16 2,273 2,304 2,261 2,261 3,500
2021/03/15 2,318 2,318 2,261 2,289 8,600
2021/03/12 2,306 2,306 2,268 2,291 2,400
2021/03/11 2,305 2,307 2,256 2,296 3,800
2021/03/10 2,300 2,336 2,300 2,312 2,200
2021/03/09 2,309 2,309 2,270 2,287 2,600
2021/03/08 2,315 2,341 2,294 2,309 2,100
2021/03/05 2,333 2,333 2,287 2,315 53,100
2021/03/04 2,330 2,353 2,301 2,335 2,800
2021/03/03 2,400 2,401 2,326 2,330 3,900
2021/03/02 2,383 2,415 2,318 2,391 12,100
2021/03/01 2,321 2,368 2,303 2,360 4,000
2021/02/26 2,373 2,373 2,280 2,321 4,700
2021/02/25 2,389 2,420 2,371 2,376 4,400
2021/02/24 2,397 2,397 2,341 2,389 4,200
2021/02/22 2,350 2,379 2,338 2,377 3,900
2021/02/19 2,340 2,357 2,320 2,320 9,500
2021/02/18 2,341 2,380 2,301 2,380 4,500
2021/02/17 2,257 2,350 2,257 2,301 9,400
2021/02/16 2,297 2,300 2,257 2,282 6,100
2021/02/15 2,260 2,290 2,252 2,284 4,200
2021/02/12 2,300 2,300 2,246 2,266 1,800
2021/02/10 2,329 2,329 2,284 2,301 2,700
2021/02/09 2,279 2,325 2,260 2,325 4,100
2021/02/08 2,286 2,307 2,250 2,270 3,500
2021/02/05 2,291 2,310 2,262 2,285 3,900
2021/02/04 2,299 2,299 2,250 2,296 2,600
2021/02/03 2,258 2,326 2,229 2,292 5,800
2021/02/02 2,213 2,253 2,185 2,229 3,400
2021/02/01 2,209 2,224 2,164 2,224 2,500
2021/01/29 2,260 2,265 2,194 2,238 5,200
2021/01/28 2,260 2,260 2,190 2,258 3,700
2021/01/27 2,365 2,365 2,231 2,263 7,000
2021/01/26 2,365 2,365 2,301 2,316 4,300
2021/01/25 2,400 2,400 2,296 2,331 5,000
2021/01/22 2,250 2,375 2,239 2,356 4,500
2021/01/21 2,215 2,251 2,194 2,235 6,300
2021/01/20 2,204 2,233 2,204 2,228 1,800
2021/01/19 2,194 2,232 2,180 2,232 3,700
2021/01/18 2,250 2,270 2,179 2,194 4,800
2021/01/15 2,220 2,220 2,150 2,202 8,000
2021/01/14 2,230 2,289 2,189 2,224 11,300
2021/01/13 2,293 2,295 2,218 2,230 9,100
2021/01/12 2,382 2,383 2,258 2,300 13,000
2021/01/08 2,367 2,390 2,330 2,360 4,900
2021/01/07 2,492 2,492 2,307 2,335 13,700
2021/01/06 2,396 2,481 2,384 2,481 12,500
2021/01/05 2,302 2,440 2,288 2,369 8,100
2021/01/04 2,263 2,318 2,220 2,297 6,400

このページの先頭へ