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
2023/12/29 1,024 1,027 1,019 1,026 2,700
2023/12/28 998 1,029 995 1,024 6,400
2023/12/27 988 999 961 983 20,400
2023/12/26 1,000 1,000 987 996 4,600
2023/12/25 999 1,000 990 1,000 6,800
2023/12/22 993 995 991 995 9,000
2023/12/21 995 1,004 993 995 5,000
2023/12/20 998 1,004 995 995 4,700
2023/12/19 1,005 1,005 1,000 1,000 2,400
2023/12/18 1,002 1,005 1,002 1,002 800
2023/12/15 1,002 1,002 1,001 1,001 1,300
2023/12/14 1,010 1,010 1,003 1,003 1,700
2023/12/13 1,005 1,013 998 1,010 1,500
2023/12/12 1,015 1,015 955 1,002 7,900
2023/12/11 1,026 1,026 1,017 1,017 700
2023/12/08 1,015 1,018 1,013 1,018 1,200
2023/12/07 1,024 1,024 1,015 1,015 500
2023/12/06 1,020 1,029 1,020 1,028 600
2023/12/05 1,014 1,021 1,014 1,021 1,200
2023/12/04 1,015 1,027 1,012 1,019 2,200
2023/12/01 1,009 1,026 1,008 1,026 5,600
2023/11/30 1,026 1,030 1,022 1,022 1,200
2023/11/29 1,032 1,038 1,023 1,030 2,700
2023/11/28 1,026 1,030 1,026 1,030 800
2023/11/27 1,025 1,032 1,025 1,031 800
2023/11/24 1,029 1,029 1,021 1,025 800
2023/11/22 1,011 1,029 1,011 1,029 700
2023/11/21 1,026 1,026 1,011 1,011 1,100
2023/11/20 1,032 1,032 1,015 1,025 1,800
2023/11/17 1,017 1,024 1,017 1,019 800
2023/11/16 1,021 1,031 1,021 1,029 1,500
2023/11/15 1,031 1,031 1,020 1,020 700
2023/11/14 1,032 1,032 1,021 1,021 800
2023/11/13 1,033 1,035 1,026 1,032 2,100
2023/11/10 1,010 1,020 1,010 1,020 400
2023/11/09 1,021 1,021 1,010 1,010 500
2023/11/08 1,002 1,021 1,002 1,021 1,400
2023/11/07 1,001 1,016 1,001 1,002 3,300
2023/11/06 1,002 1,014 1,000 1,014 3,000
2023/11/02 1,011 1,025 1,000 1,000 2,700
2023/11/01 1,003 1,022 1,003 1,004 2,300
2023/10/31 1,001 1,021 1,001 1,012 1,400
2023/10/30 996 1,025 996 1,001 13,300
2023/10/27 1,040 1,054 1,040 1,054 1,200
2023/10/26 1,042 1,042 1,030 1,030 400
2023/10/25 1,055 1,055 1,026 1,030 700
2023/10/24 1,031 1,031 1,025 1,031 2,200
2023/10/23 1,045 1,057 1,037 1,037 1,700
2023/10/20 1,050 1,060 1,031 1,060 1,700
2023/10/19 1,057 1,063 1,035 1,050 2,000
2023/10/18 1,060 1,061 1,045 1,045 3,100
2023/10/17 1,128 1,128 1,055 1,067 5,500
2023/10/16 1,136 1,365 991 1,038 164,900
2023/10/13 1,123 1,127 1,109 1,109 1,500
2023/10/12 1,151 1,154 1,121 1,131 3,800
2023/10/11 1,111 1,190 1,111 1,140 13,200
2023/10/10 1,124 1,124 1,100 1,115 2,100
2023/10/06 1,117 1,119 1,098 1,101 800
2023/10/05 1,092 1,121 1,091 1,092 1,000
2023/10/04 1,095 1,125 1,080 1,095 6,300
2023/10/03 1,125 1,143 1,117 1,119 5,700
2023/10/02 1,131 1,137 1,129 1,130 1,000
2023/09/29 1,167 1,167 1,128 1,131 2,300
2023/09/28 1,128 1,150 1,125 1,142 2,500
2023/09/27 1,130 1,142 1,130 1,142 500
2023/09/26 1,163 1,163 1,129 1,130 1,200
2023/09/25 1,126 1,149 1,126 1,137 1,100
2023/09/22 1,117 1,128 1,117 1,126 3,000
2023/09/21 1,147 1,150 1,118 1,125 6,700
2023/09/20 1,160 1,160 1,147 1,147 2,500
2023/09/19 1,156 1,168 1,150 1,160 5,600
2023/09/15 1,186 1,186 1,171 1,172 2,100
2023/09/14 1,181 1,197 1,167 1,190 7,600
2023/09/13 1,198 1,198 1,166 1,190 6,200
2023/09/12 1,168 1,198 1,166 1,173 6,500
2023/09/11 1,195 1,239 1,166 1,176 29,000
2023/09/08 1,166 1,409 1,160 1,198 253,700
2023/09/07 1,203 1,206 1,116 1,166 13,200
2023/09/06 1,215 1,244 1,187 1,203 15,700
2023/09/05 1,209 1,325 1,188 1,213 30,800
2023/09/04 1,181 1,203 1,181 1,203 3,500
2023/09/01 1,208 1,222 1,175 1,180 20,800
2023/08/31 1,220 1,227 1,213 1,219 11,100
2023/08/30 1,222 1,251 1,197 1,227 41,500
2023/08/29 1,335 1,363 1,313 1,352 12,300
2023/08/28 1,336 1,337 1,313 1,334 9,600
2023/08/25 1,310 1,330 1,288 1,315 7,100
2023/08/24 1,294 1,315 1,282 1,310 8,700
2023/08/23 1,289 1,289 1,261 1,275 2,900
2023/08/22 1,290 1,291 1,273 1,274 5,200
2023/08/21 1,236 1,280 1,236 1,280 8,400
2023/08/18 1,240 1,255 1,228 1,233 6,100
2023/08/17 1,263 1,263 1,231 1,244 4,900
2023/08/16 1,263 1,266 1,239 1,263 4,900
2023/08/15 1,269 1,270 1,250 1,263 4,200
2023/08/14 1,250 1,270 1,227 1,270 10,900
2023/08/10 1,235 1,235 1,213 1,227 4,300
2023/08/09 1,224 1,232 1,202 1,207 6,000
2023/08/08 1,246 1,246 1,200 1,226 2,100
2023/08/07 1,250 1,250 1,220 1,220 3,000
2023/08/04 1,267 1,272 1,216 1,243 6,100
2023/08/03 1,252 1,263 1,229 1,247 2,200
2023/08/02 1,237 1,268 1,228 1,264 14,700
2023/08/01 1,245 1,245 1,220 1,220 3,100
2023/07/31 1,235 1,280 1,185 1,223 13,600
2023/07/28 1,186 1,240 1,185 1,231 17,700
2023/07/27 1,166 1,187 1,158 1,186 6,900
2023/07/26 1,164 1,169 1,154 1,166 5,000
2023/07/25 1,139 1,155 1,133 1,154 4,800
2023/07/24 1,175 1,176 1,131 1,140 7,500
2023/07/21 1,146 1,146 1,135 1,146 5,200
2023/07/20 1,138 1,138 1,124 1,130 2,700
2023/07/19 1,138 1,139 1,126 1,130 1,400
2023/07/18 1,147 1,147 1,122 1,126 2,700
2023/07/14 1,133 1,140 1,117 1,119 4,600
2023/07/13 1,148 1,148 1,123 1,131 2,200
2023/07/12 1,174 1,177 1,117 1,117 6,300
2023/07/11 1,163 1,185 1,111 1,177 5,800
2023/07/10 1,170 1,194 1,153 1,173 10,500
2023/07/07 1,134 1,167 1,132 1,140 3,300
2023/07/06 1,206 1,206 1,149 1,171 5,900
2023/07/05 1,213 1,228 1,196 1,206 7,100
2023/07/04 1,196 1,216 1,182 1,216 10,200
2023/07/03 1,209 1,209 1,170 1,192 8,900
2023/06/30 1,090 1,194 1,090 1,182 17,700
2023/06/29 1,100 1,116 1,084 1,095 5,700
2023/06/28 1,085 1,110 1,085 1,096 5,300
2023/06/27 1,129 1,129 1,078 1,082 7,600
2023/06/26 1,150 1,150 1,101 1,103 6,700
2023/06/23 1,180 1,200 1,144 1,150 11,000
2023/06/22 1,206 1,212 1,150 1,184 16,100
2023/06/21 1,166 1,219 1,158 1,176 11,500
2023/06/20 1,216 1,219 1,150 1,189 27,200
2023/06/19 1,134 1,207 1,090 1,197 82,200
2023/06/16 1,106 1,149 1,060 1,149 180,400
2023/06/15 1,001 1,023 995 1,023 10,100
2023/06/14 1,032 1,035 1,001 1,002 17,500
2023/06/13 1,068 1,068 1,030 1,030 9,700
2023/06/12 1,062 1,071 1,040 1,069 18,500
2023/06/09 1,062 1,062 1,044 1,045 15,900
2023/06/08 1,072 1,109 1,050 1,068 29,500
2023/06/07 1,090 1,109 1,068 1,071 43,400
2023/06/06 1,102 1,109 1,055 1,066 69,500
2023/06/05 1,120 1,137 1,071 1,072 157,700
2023/06/02 1,375 1,514 1,126 1,149 1,296,800
2023/06/01 1,195 1,345 1,190 1,345 130,900
2023/05/31 1,018 1,054 926 1,045 150,600
2023/05/30 924 1,064 917 1,020 60,800
2023/05/29 917 917 908 914 1,800
2023/05/26 912 912 908 908 700
2023/05/25 908 911 905 909 900
2023/05/24 911 911 900 908 1,600
2023/05/23 904 911 900 908 2,500
2023/05/22 904 912 900 902 5,100
2023/05/19 909 916 900 913 4,600
2023/05/18 908 918 904 904 3,300
2023/05/17 927 927 910 923 4,800
2023/05/16 907 920 907 916 1,100
2023/05/15 919 919 916 919 700
2023/05/12 921 921 916 916 700
2023/05/11 907 919 907 918 400
2023/05/10 915 920 913 915 800
2023/05/09 918 920 914 914 1,700
2023/05/08 915 915 904 915 2,200
2023/05/02 912 913 901 913 3,100
2023/05/01 919 919 900 910 4,400
2023/04/28 929 929 893 904 13,500
2023/04/27 915 930 910 930 2,400
2023/04/26 916 920 912 915 3,300
2023/04/25 916 927 916 918 2,300
2023/04/24 925 925 916 916 2,600
2023/04/21 926 929 923 927 3,300
2023/04/20 924 930 924 925 2,300
2023/04/19 930 931 922 926 2,900
2023/04/18 929 945 923 930 2,000
2023/04/17 950 955 922 936 8,500
2023/04/14 966 966 965 965 500
2023/04/13 958 965 958 965 400
2023/04/12 956 958 956 958 400
2023/04/11 963 965 963 965 600
2023/04/10 959 960 958 958 500
2023/04/07 957 962 956 962 800
2023/04/06 963 966 959 959 500
2023/04/05 964 964 960 962 900
2023/04/04 967 967 966 966 600
2023/04/03 963 965 962 965 500
2023/03/31 961 962 961 961 500
2023/03/30 974 974 958 963 1,300
2023/03/29 978 978 970 970 300
2023/03/27 977 977 966 966 600
2023/03/24 978 978 974 974 500
2023/03/23 958 971 958 971 1,200
2023/03/22 970 970 970 970 200
2023/03/20 977 977 967 967 1,000
2023/03/17 970 970 965 965 1,000
2023/03/16 955 957 948 957 700
2023/03/15 952 965 952 965 700
2023/03/14 961 967 955 966 800
2023/03/13 963 963 961 961 400
2023/03/10 977 977 964 964 800
2023/03/09 970 975 962 962 1,100
2023/03/08 969 971 962 962 1,000
2023/03/07 960 970 940 970 6,200
2023/03/06 978 978 960 960 1,200
2023/03/03 956 966 956 965 1,000
2023/03/02 968 968 956 963 1,000
2023/03/01 956 975 956 967 2,100
2023/02/28 960 975 956 956 1,400
2023/02/27 986 989 961 961 5,600
2023/02/24 1,031 1,031 995 995 12,800
2023/02/22 1,004 1,004 995 1,001 1,300
2023/02/21 999 1,001 989 999 4,500
2023/02/20 996 998 975 995 26,200
2023/02/17 1,034 1,034 984 995 28,400
2023/02/16 982 989 982 989 700
2023/02/15 994 994 984 989 800
2023/02/14 994 994 990 994 1,000
2023/02/13 993 994 993 994 900
2023/02/10 992 992 981 981 800
2023/02/09 990 992 977 992 900
2023/02/08 993 993 975 977 900
2023/02/07 973 985 970 985 1,500
2023/02/06 980 980 971 974 4,500
2023/02/03 983 983 980 981 700
2023/02/02 989 990 984 984 1,100
2023/02/01 986 989 986 989 900
2023/01/31 985 986 979 986 600
2023/01/30 978 987 978 987 1,300
2023/01/27 978 981 978 978 800
2023/01/26 976 978 976 978 900
2023/01/25 968 978 968 971 3,400
2023/01/24 975 977 972 972 1,000
2023/01/23 974 975 970 971 1,300
2023/01/20 963 970 962 967 600
2023/01/19 966 970 961 963 2,500
2023/01/18 973 978 951 969 9,000
2023/01/17 1,001 1,001 956 970 35,100
2023/01/16 940 956 933 956 3,700
2023/01/13 938 954 925 950 1,000
2023/01/12 928 928 924 926 800
2023/01/11 927 929 922 922 1,200
2023/01/10 911 912 911 912 200
2023/01/06 911 912 910 910 400
2023/01/05 931 931 911 911 700
2023/01/04 921 921 919 919 400

このページの先頭へ