5933 アルインコ(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 1,045 | 1,053 | 1,045 | 1,046 | 10,900 | 1,046 |
2025-02-12 | 1,057 | 1,057 | 1,040 | 1,041 | 11,400 | 1,041 |
2025-02-10 | 1,062 | 1,062 | 1,045 | 1,045 | 12,300 | 1,045 |
2025-02-07 | 1,052 | 1,064 | 1,044 | 1,062 | 26,100 | 1,062 |
2025-02-06 | 1,040 | 1,053 | 1,040 | 1,053 | 22,500 | 1,053 |
2025-02-05 | 1,032 | 1,043 | 1,031 | 1,035 | 17,000 | 1,035 |
2025-02-04 | 1,050 | 1,068 | 1,032 | 1,032 | 39,200 | 1,032 |
2025-02-03 | 1,050 | 1,050 | 1,029 | 1,030 | 30,900 | 1,030 |
2025-01-31 | 1,048 | 1,048 | 1,040 | 1,048 | 6,400 | 1,048 |
2025-01-30 | 1,042 | 1,048 | 1,038 | 1,046 | 17,700 | 1,046 |
2025-01-29 | 1,044 | 1,046 | 1,036 | 1,036 | 10,500 | 1,036 |
2025-01-28 | 1,026 | 1,044 | 1,026 | 1,044 | 17,200 | 1,044 |
2025-01-27 | 1,022 | 1,034 | 1,022 | 1,034 | 9,600 | 1,034 |
2025-01-24 | 1,026 | 1,028 | 1,020 | 1,020 | 8,700 | 1,020 |
2025-01-23 | 1,021 | 1,023 | 1,016 | 1,023 | 14,400 | 1,023 |
2025-01-22 | 1,018 | 1,026 | 1,016 | 1,021 | 12,800 | 1,021 |
2025-01-21 | 1,020 | 1,023 | 1,019 | 1,020 | 5,400 | 1,020 |
2025-01-20 | 1,018 | 1,023 | 1,018 | 1,023 | 8,400 | 1,023 |
2025-01-17 | 1,008 | 1,011 | 1,004 | 1,008 | 16,900 | 1,008 |
2025-01-16 | 1,020 | 1,022 | 1,011 | 1,011 | 7,500 | 1,011 |
2025-01-15 | 1,029 | 1,032 | 1,014 | 1,014 | 12,800 | 1,014 |
2025-01-14 | 1,030 | 1,032 | 1,017 | 1,019 | 16,800 | 1,019 |
2025-01-10 | 1,029 | 1,036 | 1,029 | 1,030 | 28,300 | 1,030 |
2025-01-09 | 1,037 | 1,040 | 1,030 | 1,030 | 17,300 | 1,030 |
2025-01-08 | 1,045 | 1,045 | 1,035 | 1,037 | 22,700 | 1,037 |
2025-01-07 | 1,057 | 1,057 | 1,040 | 1,045 | 31,300 | 1,045 |
2025-01-06 | 1,064 | 1,064 | 1,052 | 1,052 | 23,700 | 1,052 |
分割・併合履歴 : [1996-03-14]1株→1.2株