5933 アルインコ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-231,0711,0801,0651,07820,0001,078
2024-05-221,0831,0861,0701,07030,2001,070
2024-05-211,0851,0891,0831,08311,4001,083
2024-05-201,0841,0921,0831,08522,4001,085
2024-05-171,0741,0871,0701,08428,2001,084
2024-05-161,0751,0801,0721,07834,7001,078
2024-05-151,0801,0821,0751,07524,4001,075
2024-05-141,0871,0881,0741,08027,4001,080
2024-05-131,0961,0961,0831,09521,8001,095
2024-05-101,0951,0971,0871,09630,3001,096
2024-05-091,0761,0931,0741,08867,0001,088
2024-05-081,0771,0871,0751,07585,6001,075
2024-05-071,0701,0931,0571,082305,7001,082
2024-05-021,1341,1621,1321,132142,4001,132
2024-05-011,1551,1551,1401,14839,4001,148
2024-04-301,1351,1571,1351,15748,4001,157
2024-04-261,1141,1201,1061,12030,5001,120
2024-04-251,1191,1241,1141,11418,7001,114
2024-04-241,1191,1261,1151,11927,1001,119
2024-04-231,1281,1341,1141,11716,8001,117
2024-04-221,1221,1311,1221,12626,1001,126
2024-04-191,1121,1271,0991,11254,4001,112
2024-04-181,1031,1301,1031,12822,7001,128
2024-04-171,1241,1301,1081,11727,2001,117
2024-04-161,1371,1401,1151,12649,7001,126
2024-04-151,1501,1541,1421,15220,1001,152
2024-04-121,1501,1551,1441,15127,7001,151
2024-04-111,1551,1591,1431,15447,9001,154
2024-04-101,1581,1641,1491,15964,8001,159
2024-04-091,1631,1721,1501,15681,5001,156
2024-04-081,1421,1771,1421,163164,8001,163
2024-04-051,0731,1361,0661,135284,8001,135
2024-04-041,0611,0851,0571,075232,7001,075
2024-04-031,0181,0301,0181,02320,3001,023
2024-04-021,0291,0291,0201,02329,4001,023
2024-04-011,0501,0501,0291,03034,7001,030
2024-03-291,0351,0421,0331,03918,9001,039
2024-03-281,0451,0461,0311,03548,3001,035
2024-03-271,0401,0541,0401,05167,9001,051
2024-03-261,0311,0401,0271,03740,9001,037
2024-03-251,0401,0451,0321,03269,1001,032
2024-03-221,0391,0411,0321,03641,8001,036
2024-03-211,0391,0421,0351,03855,2001,038
2024-03-191,0381,0381,0271,03553,4001,035
2024-03-181,0231,0401,0201,032382,6001,032
2024-03-151,0451,0541,0411,043536,1001,043
2024-03-141,0481,0531,0431,05187,7001,051
2024-03-131,0501,0571,0391,04450,3001,044
2024-03-121,0371,0481,0281,04482,2001,044
2024-03-111,0651,0651,0401,045173,4001,045
2024-03-081,0661,0801,0661,074107,9001,074
2024-03-071,0701,0701,0601,06591,0001,065
2024-03-061,0511,0731,0511,06889,8001,068
2024-03-051,0451,0611,0381,06076,6001,060
2024-03-041,0681,0681,0501,053119,8001,053
2024-03-011,0571,0621,0501,058164,0001,058
2024-02-291,0541,0571,0461,049202,8001,049
2024-02-281,0381,0531,0381,051162,6001,051
2024-02-271,0441,0451,0361,03677,5001,036
2024-02-261,0511,0511,0431,04645,0001,046
2024-02-221,0511,0521,0401,04838,1001,048
2024-02-211,0491,0501,0391,04614,1001,046
2024-02-201,0521,0571,0481,05036,2001,050
2024-02-191,0301,0471,0301,04625,7001,046
2024-02-161,0311,0361,0251,03425,4001,034
2024-02-151,0261,0321,0161,02432,8001,024
2024-02-141,0311,0331,0171,02140,9001,021
2024-02-131,0351,0371,0211,03154,1001,031
2024-02-091,0311,0411,0301,03830,0001,038
2024-02-081,0441,0471,0311,03637,7001,036
2024-02-071,0441,0511,0361,04351,9001,043
2024-02-061,0601,0621,0441,04461,8001,044
2024-02-051,0301,0751,0161,065281,8001,065
2024-02-021,0951,1271,0941,110187,4001,110
2024-02-011,0791,0891,0731,08570,3001,085
2024-01-311,0631,0781,0621,07851,3001,078
2024-01-301,0631,0731,0591,06462,9001,064
2024-01-291,0481,0641,0481,06435,5001,064
2024-01-261,0471,0491,0431,04334,7001,043
2024-01-251,0461,0511,0441,04643,8001,046
2024-01-241,0471,0481,0421,04533,9001,045
2024-01-231,0581,0601,0451,04734,0001,047
2024-01-221,0551,0621,0551,05822,8001,058
2024-01-191,0541,0561,0481,05328,2001,053
2024-01-181,0501,0591,0501,05217,6001,052
2024-01-171,0631,0671,0511,05134,3001,051
2024-01-161,0541,0551,0431,04934,5001,049
2024-01-151,0401,0521,0371,05078,4001,050
2024-01-121,0391,0391,0251,03236,5001,032
2024-01-111,0301,0391,0291,03445,6001,034
2024-01-101,0201,0271,0141,02533,1001,025
2024-01-091,0251,0291,0181,02253,3001,022
2024-01-051,0261,0281,0211,02330,1001,023
2024-01-041,0321,0391,0191,02264,1001,022

分割・併合履歴 : [1996-03-14]1株→1.2株