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
2026/11/02 979 987 973 973 1,200
2026/10/30 976 994 973 994 1,100
2026/10/29 992 992 981 981 900
2026/10/28 977 990 977 982 1,700
2026/10/27 977 977 977 977 100
2026/10/26 976 977 974 974 1,500
2026/10/23 970 990 970 976 4,100
2026/10/22 991 995 983 984 3,300
2026/10/21 996 997 985 997 1,200
2026/10/20 993 1,002 991 1,002 900
2026/10/19 992 999 992 998 1,100
2026/10/16 1,003 1,003 985 991 4,500
2026/10/15 992 992 991 991 700
2026/10/14 996 996 992 992 200
2026/10/13 992 996 992 996 500
2026/10/09 1,004 1,004 997 997 600
2026/10/08 990 1,000 990 1,000 1,000
2026/10/07 993 994 991 991 600
2026/10/06 997 1,000 989 991 600
2026/10/05 992 1,000 992 1,000 1,200
2026/10/02 997 997 991 996 300
2026/10/01 995 996 989 996 400
2026/09/30 998 998 989 992 800
2026/09/29 992 999 987 989 2,100
2026/09/28 980 992 979 992 1,500
2026/09/25 989 990 981 988 3,700
2026/09/24 988 990 982 990 1,300
2026/09/18 994 994 994 994 200
2026/09/17 986 995 986 995 900
2026/09/16 995 995 987 987 800
2026/09/15 984 996 984 996 600
2026/09/14 983 986 981 986 900
2026/09/11 983 987 983 987 200
2026/09/10 986 998 986 998 1,700
2026/09/09 987 999 985 999 2,300
2026/09/08 985 990 985 989 600
2026/09/07 988 989 988 988 1,200
2026/09/04 978 987 978 985 1,300
2026/09/03 979 989 979 989 1,100
2026/09/02 986 987 979 987 900
2026/09/01 975 986 975 986 1,900
2026/08/31 974 983 974 976 3,400
2026/08/28 974 988 971 974 14,500
2026/08/27 1,000 1,007 998 998 11,000
2026/08/26 1,009 1,009 1,000 1,007 3,200
2026/08/25 1,012 1,012 1,001 1,009 4,000
2026/08/24 1,005 1,016 1,005 1,012 3,900
2026/08/21 1,010 1,010 1,005 1,005 2,600
2026/08/20 1,017 1,018 1,011 1,012 2,700
2026/08/19 1,020 1,020 1,010 1,010 1,900
2026/08/18 1,013 1,020 1,013 1,020 400
2026/08/17 1,020 1,020 1,012 1,014 1,800
2026/08/14 1,009 1,021 1,009 1,021 2,200
2026/08/13 1,008 1,009 1,005 1,009 1,300
2026/08/12 1,016 1,016 1,007 1,009 2,700
2026/08/10 1,013 1,016 1,005 1,005 2,000
2026/08/07 1,018 1,019 1,013 1,013 1,100
2026/08/06 1,020 1,020 1,014 1,014 700
2026/08/05 1,017 1,020 1,011 1,020 1,200
2026/08/04 1,021 1,021 1,016 1,017 600
2026/08/03 1,021 1,022 1,021 1,021 500
2026/07/31 1,019 1,023 1,010 1,019 1,800
2026/07/30 1,006 1,024 1,006 1,019 2,100
2026/07/29 1,013 1,013 1,010 1,010 700
2026/07/28 1,007 1,008 1,007 1,008 600
2026/07/27 1,006 1,016 1,006 1,009 1,800
2026/07/24 1,016 1,016 1,008 1,008 1,900
2026/07/23 1,015 1,015 1,006 1,006 1,700
2026/07/22 1,024 1,024 1,007 1,007 2,400
2026/07/21 1,020 1,024 1,007 1,024 1,300
2026/07/17 1,001 1,023 1,001 1,023 2,500
2026/07/16 1,000 1,007 1,000 1,007 800
2026/07/15 1,004 1,008 989 1,004 3,200
2026/07/14 1,007 1,022 992 992 3,400
2026/07/13 1,010 1,025 1,010 1,024 2,700
2026/07/10 1,016 1,016 1,010 1,010 300
2026/07/09 1,020 1,020 1,006 1,019 800
2026/07/08 1,025 1,025 1,006 1,006 200
2026/07/07 1,028 1,028 1,010 1,028 900
2026/07/06 1,000 1,025 1,000 1,025 3,500
2026/07/03 998 999 998 999 1,800
2026/07/02 999 999 984 997 1,100
2026/07/01 999 999 984 998 400
2026/06/30 983 999 983 999 1,100
2026/06/29 971 981 971 981 1,900
2026/06/26 974 976 972 976 1,200
2026/06/25 972 974 972 974 200
2026/06/24 977 978 972 972 700
2026/06/23 972 976 972 976 1,300
2026/06/22 972 973 972 972 900
2026/06/19 975 975 974 974 600
2026/06/18 978 978 974 978 1,100
2026/06/17 985 985 974 978 700
2026/06/16 978 978 978 978 400
2026/06/15 978 978 971 971 800
2026/06/12 972 979 972 972 1,200
2026/06/11 971 978 971 978 300
2026/06/10 971 979 971 979 1,200
2026/06/09 972 979 972 979 800
2026/06/08 971 978 968 973 1,700
2026/06/05 971 980 970 973 700
2026/06/04 980 980 966 980 2,000
2026/06/03 991 991 980 981 1,000
2026/06/02 982 989 981 981 1,800
2026/06/01 990 993 986 986 900
2026/05/29 991 991 991 991 500
2026/05/28 999 999 993 993 400
2026/05/27 997 999 994 999 900
2026/05/26 992 997 992 997 500
2026/05/25 996 1,000 992 992 1,800
2026/05/22 1,000 1,000 996 996 700
2026/05/21 999 1,000 994 1,000 700
2026/05/20 999 999 997 997 600
2026/05/19 1,000 1,002 995 1,002 500
2026/05/18 994 1,000 990 994 1,900
2026/05/15 999 999 992 994 800
2026/05/14 992 1,000 992 1,000 1,000
2026/05/13 992 992 992 992 200
2026/05/12 1,003 1,003 994 994 500
2026/05/11 989 1,003 989 1,003 900
2026/05/08 993 1,003 992 992 1,600
2026/05/07 1,001 1,001 982 1,000 2,300
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

このページの先頭へ