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
2022/12/30 921 921 911 919 400
2022/12/29 908 922 907 921 6,800
2022/12/28 910 925 907 907 1,100
2022/12/27 908 920 907 910 6,000
2022/12/26 910 910 906 908 3,600
2022/12/23 910 918 905 917 1,300
2022/12/22 919 919 919 919 500
2022/12/21 913 921 908 912 2,700
2022/12/20 912 917 905 906 4,300
2022/12/19 909 917 904 910 6,500
2022/12/16 908 914 908 910 3,000
2022/12/15 908 919 905 919 1,600
2022/12/14 915 915 908 908 1,500
2022/12/13 908 915 904 908 1,800
2022/12/12 905 914 905 907 1,300
2022/12/09 912 914 902 904 1,900
2022/12/08 905 914 904 904 800
2022/12/07 915 915 905 905 1,100
2022/12/06 906 909 903 908 500
2022/12/05 909 909 906 906 500
2022/12/02 915 915 907 912 600
2022/12/01 910 916 906 916 3,100
2022/11/30 907 907 907 907 300
2022/11/29 915 915 901 914 1,100
2022/11/28 916 916 915 915 200
2022/11/25 917 920 900 920 4,900
2022/11/24 922 922 905 917 2,300
2022/11/22 908 921 907 921 1,200
2022/11/21 909 913 906 913 800
2022/11/18 920 920 920 920 100
2022/11/17 926 926 906 910 1,000
2022/11/16 914 914 911 911 400
2022/11/15 940 940 940 940 200
2022/11/14 917 929 917 929 200
2022/11/11 917 943 913 930 1,800
2022/11/10 903 916 900 915 1,700
2022/11/09 907 907 900 900 2,900
2022/11/08 909 909 907 907 1,400
2022/11/07 907 909 907 909 900
2022/11/04 910 929 907 907 1,300
2022/11/02 927 927 908 908 1,900
2022/11/01 920 925 915 915 1,800
2022/10/31 925 925 920 920 2,000
2022/10/28 940 942 938 938 500
2022/10/27 928 929 925 925 1,600
2022/10/26 925 945 924 940 2,400
2022/10/25 933 949 925 940 2,200
2022/10/24 945 948 931 931 2,900
2022/10/21 950 959 935 949 2,500
2022/10/20 970 970 953 953 700
2022/10/19 964 970 964 970 400
2022/10/18 964 964 947 964 1,300
2022/10/17 965 980 964 975 4,000
2022/10/14 980 980 979 980 1,400
2022/10/13 972 980 969 969 1,300
2022/10/12 979 979 969 969 3,800
2022/10/11 970 985 970 979 3,000
2022/10/07 970 970 970 970 100
2022/10/06 984 985 975 975 500
2022/10/05 975 975 972 972 1,800
2022/10/04 977 977 975 975 1,000
2022/09/30 972 992 972 992 700
2022/09/29 980 997 971 997 38,500
2022/09/28 965 1,000 961 983 2,500
2022/09/27 977 977 963 964 1,300
2022/09/26 998 1,006 968 975 3,200
2022/09/22 984 999 979 999 1,500
2022/09/21 1,014 1,014 981 983 2,200
2022/09/20 981 1,019 981 1,013 4,700
2022/09/16 970 983 969 980 1,600
2022/09/14 966 984 965 970 2,600
2022/09/13 995 995 981 993 1,500
2022/09/12 996 999 992 999 500
2022/09/09 996 997 978 994 1,300
2022/09/08 982 1,012 976 977 5,400
2022/09/07 1,000 1,000 980 983 900
2022/09/06 1,000 1,000 981 1,000 1,200
2022/09/05 990 1,008 980 1,002 1,600
2022/09/02 992 1,048 977 990 7,200
2022/09/01 960 988 956 987 2,100
2022/08/31 955 975 955 975 2,700
2022/08/30 952 964 949 950 1,100
2022/08/29 944 965 944 957 1,100
2022/08/26 944 944 943 943 300
2022/08/25 946 951 944 944 600
2022/08/24 946 946 946 946 600
2022/08/23 960 964 945 956 1,300
2022/08/22 945 947 943 947 400
2022/08/19 945 946 945 946 200
2022/08/18 945 959 945 945 600
2022/08/17 948 959 942 946 2,700
2022/08/16 955 973 948 955 1,400
2022/08/15 962 962 950 950 600
2022/08/12 974 974 951 953 1,200
2022/08/10 957 972 957 972 500
2022/08/09 972 972 963 963 600
2022/08/08 971 971 953 970 900
2022/08/05 972 982 950 967 1,900
2022/08/04 983 985 972 972 800
2022/08/03 975 977 975 977 200
2022/08/02 979 981 970 981 1,700
2022/08/01 974 978 969 978 1,300
2022/07/29 968 971 961 971 900
2022/07/28 968 968 952 968 2,500
2022/07/27 952 970 952 962 2,100
2022/07/26 965 970 952 960 3,200
2022/07/25 973 973 962 962 1,900
2022/07/22 952 962 952 962 300
2022/07/21 943 967 943 956 5,100
2022/07/20 943 958 943 955 800
2022/07/19 960 960 940 955 1,000
2022/07/15 958 968 958 966 3,300
2022/07/14 936 974 936 974 2,500
2022/07/13 938 953 930 953 1,900
2022/07/12 928 928 926 926 800
2022/07/11 925 946 925 928 1,400
2022/07/08 935 942 920 928 2,800
2022/07/07 922 927 922 927 400
2022/07/06 925 930 925 927 1,000
2022/07/05 935 935 920 925 500
2022/07/04 935 935 930 935 2,700
2022/07/01 918 929 918 929 900
2022/06/30 945 945 920 923 2,300
2022/06/29 915 930 915 930 300
2022/06/28 917 930 908 915 1,300
2022/06/27 911 931 911 927 1,500
2022/06/24 920 928 906 910 4,200
2022/06/23 911 923 910 923 2,100
2022/06/22 922 922 906 910 2,900
2022/06/21 910 928 908 925 3,100
2022/06/20 948 948 891 915 6,500
2022/06/17 938 945 928 933 4,100
2022/06/16 956 956 940 953 1,100
2022/06/15 954 954 954 954 100
2022/06/14 941 954 939 954 1,000
2022/06/13 955 955 946 946 2,900
2022/06/10 975 975 966 966 800
2022/06/09 973 973 964 964 400
2022/06/08 986 986 973 973 1,400
2022/06/07 954 991 954 991 4,100
2022/06/06 965 965 965 965 300
2022/06/03 957 960 951 957 1,100
2022/06/02 964 969 956 956 1,600
2022/06/01 955 972 955 966 1,400
2022/05/31 956 956 941 941 1,200
2022/05/30 936 960 936 960 1,100
2022/05/27 932 981 932 951 8,300
2022/05/26 930 930 929 930 400
2022/05/25 939 939 930 930 800
2022/05/24 940 940 939 939 400
2022/05/23 948 948 929 940 1,400
2022/05/20 927 927 927 927 400
2022/05/19 919 925 918 925 1,400
2022/05/18 931 946 920 940 6,100
2022/05/17 916 916 916 916 600
2022/05/16 930 942 915 915 600
2022/05/13 928 929 918 929 800
2022/05/12 936 936 915 915 2,000
2022/05/11 940 940 910 936 1,800
2022/05/10 928 930 928 930 1,100
2022/05/09 921 930 920 930 1,600
2022/05/06 925 925 915 916 500
2022/05/02 908 910 908 910 1,000
2022/04/28 909 909 900 908 4,300
2022/04/27 920 926 902 908 6,400
2022/04/26 915 924 915 920 900
2022/04/25 916 921 901 915 4,400
2022/04/22 932 935 922 924 5,500
2022/04/21 941 959 930 935 6,000
2022/04/20 949 949 940 940 1,300
2022/04/19 950 959 940 940 2,200
2022/04/18 973 981 950 950 3,300
2022/04/15 996 996 972 972 9,200
2022/04/14 1,012 1,026 982 1,026 6,000
2022/04/13 1,004 1,034 1,004 1,018 1,900
2022/04/12 991 1,064 971 1,003 42,000
2022/04/11 1,011 1,013 1,000 1,000 1,300
2022/04/08 998 998 996 996 1,300
2022/04/07 999 1,025 985 999 3,300
2022/04/06 1,009 1,009 1,005 1,005 800
2022/04/05 1,028 1,030 1,010 1,025 1,800
2022/04/04 1,017 1,023 1,012 1,023 1,100
2022/04/01 1,000 1,004 997 998 2,900
2022/03/31 1,010 1,017 1,001 1,017 1,700
2022/03/30 971 1,034 970 1,023 5,900
2022/03/29 969 969 964 966 700
2022/03/28 988 988 951 963 2,400
2022/03/25 980 980 965 973 3,000
2022/03/24 958 979 958 979 5,100
2022/03/23 957 985 957 973 4,400
2022/03/22 971 971 955 955 3,500
2022/03/18 959 982 959 974 5,300
2022/03/17 937 959 926 959 4,900
2022/03/16 922 937 922 937 900
2022/03/15 924 924 913 913 1,400
2022/03/14 942 942 915 924 1,300
2022/03/11 915 930 910 912 3,500
2022/03/10 930 934 914 914 900
2022/03/09 906 921 906 915 2,600
2022/03/08 915 921 905 906 4,200
2022/03/07 936 940 915 916 4,900
2022/03/04 959 965 931 936 4,600
2022/03/03 974 979 960 965 1,200
2022/03/02 993 993 971 985 1,900
2022/03/01 954 999 954 987 2,700
2022/02/28 940 981 940 965 1,500
2022/02/25 926 941 926 940 1,300
2022/02/24 931 946 926 926 2,300
2022/02/22 939 939 928 930 9,000
2022/02/21 942 958 938 942 2,800
2022/02/18 942 946 934 944 3,500
2022/02/17 960 961 945 945 1,600
2022/02/16 964 966 960 960 700
2022/02/15 999 999 949 949 5,200
2022/02/14 988 999 960 999 2,500
2022/02/10 999 1,024 981 1,010 2,300
2022/02/08 972 999 969 999 800
2022/02/07 1,047 1,047 968 983 3,200
2022/02/04 1,077 1,077 1,022 1,060 2,500
2022/02/03 1,069 1,080 1,069 1,080 1,300
2022/02/02 1,058 1,070 1,040 1,069 1,300
2022/02/01 1,029 1,075 1,029 1,032 6,300
2022/01/31 958 1,021 958 1,012 8,100
2022/01/28 926 946 924 943 3,700
2022/01/27 932 946 919 926 5,200
2022/01/26 930 972 930 938 3,300
2022/01/25 941 945 930 931 2,400
2022/01/24 956 956 932 948 6,600
2022/01/21 979 979 939 956 5,000
2022/01/20 961 981 946 981 3,600
2022/01/19 1,017 1,017 946 961 8,500
2022/01/18 980 1,017 968 1,017 4,200
2022/01/17 980 980 951 954 2,200
2022/01/14 950 998 945 998 5,400
2022/01/13 951 952 946 947 1,800
2022/01/12 934 945 934 945 2,000
2022/01/11 944 954 931 934 5,500
2022/01/07 953 974 950 950 2,200
2022/01/06 963 974 941 957 6,300
2022/01/05 979 983 960 972 3,200
2022/01/04 966 968 949 968 2,900

このページの先頭へ