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
2025-02-131,0451,0531,0451,04610,9001,046
2025-02-121,0571,0571,0401,04111,4001,041
2025-02-101,0621,0621,0451,04512,3001,045
2025-02-071,0521,0641,0441,06226,1001,062
2025-02-061,0401,0531,0401,05322,5001,053
2025-02-051,0321,0431,0311,03517,0001,035
2025-02-041,0501,0681,0321,03239,2001,032
2025-02-031,0501,0501,0291,03030,9001,030
2025-01-311,0481,0481,0401,0486,4001,048
2025-01-301,0421,0481,0381,04617,7001,046
2025-01-291,0441,0461,0361,03610,5001,036
2025-01-281,0261,0441,0261,04417,2001,044
2025-01-271,0221,0341,0221,0349,6001,034
2025-01-241,0261,0281,0201,0208,7001,020
2025-01-231,0211,0231,0161,02314,4001,023
2025-01-221,0181,0261,0161,02112,8001,021
2025-01-211,0201,0231,0191,0205,4001,020
2025-01-201,0181,0231,0181,0238,4001,023
2025-01-171,0081,0111,0041,00816,9001,008
2025-01-161,0201,0221,0111,0117,5001,011
2025-01-151,0291,0321,0141,01412,8001,014
2025-01-141,0301,0321,0171,01916,8001,019
2025-01-101,0291,0361,0291,03028,3001,030
2025-01-091,0371,0401,0301,03017,3001,030
2025-01-081,0451,0451,0351,03722,7001,037
2025-01-071,0571,0571,0401,04531,3001,045
2025-01-061,0641,0641,0521,05223,7001,052

分割・併合履歴 : [1996-03-14]1株→1.2株