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
2026/05/01 982 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