7043 アルー(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 716 | 724 | 700 | 715 | 2,400 | 715 |
| 2024-11-20 | 720 | 720 | 708 | 711 | 1,600 | 711 |
| 2024-11-19 | 706 | 717 | 700 | 717 | 1,600 | 717 |
| 2024-11-18 | 717 | 718 | 708 | 718 | 300 | 718 |
| 2024-11-15 | 716 | 716 | 716 | 716 | 400 | 716 |
| 2024-11-14 | 710 | 714 | 710 | 713 | 800 | 713 |
| 2024-11-13 | 725 | 725 | 713 | 713 | 500 | 713 |
| 2024-11-12 | 710 | 724 | 710 | 724 | 900 | 724 |
| 2024-11-11 | 719 | 719 | 712 | 713 | 800 | 713 |
| 2024-11-08 | 718 | 733 | 718 | 719 | 500 | 719 |
| 2024-11-07 | 717 | 730 | 710 | 730 | 2,100 | 730 |
| 2024-11-06 | 727 | 730 | 718 | 718 | 2,400 | 718 |
| 2024-11-05 | 736 | 736 | 725 | 727 | 3,700 | 727 |
| 2024-11-01 | 727 | 730 | 727 | 730 | 500 | 730 |
| 2024-10-31 | 700 | 736 | 700 | 729 | 4,100 | 729 |
| 2024-10-30 | 725 | 730 | 725 | 729 | 700 | 729 |
| 2024-10-29 | 720 | 725 | 717 | 725 | 700 | 725 |
| 2024-10-28 | 739 | 744 | 715 | 720 | 4,100 | 720 |
| 2024-10-25 | 738 | 746 | 736 | 738 | 2,300 | 738 |
| 2024-10-24 | 743 | 745 | 738 | 738 | 2,000 | 738 |
| 2024-10-23 | 745 | 747 | 738 | 745 | 1,700 | 745 |
| 2024-10-22 | 744 | 750 | 740 | 745 | 2,800 | 745 |
| 2024-10-21 | 752 | 755 | 743 | 750 | 4,600 | 750 |
| 2024-10-18 | 744 | 755 | 743 | 743 | 2,500 | 743 |
| 2024-10-17 | 745 | 760 | 740 | 750 | 2,800 | 750 |
| 2024-10-16 | 758 | 758 | 747 | 748 | 1,600 | 748 |
| 2024-10-15 | 756 | 762 | 744 | 757 | 3,700 | 757 |
| 2024-10-11 | 747 | 758 | 745 | 755 | 4,000 | 755 |
| 2024-10-10 | 745 | 756 | 742 | 754 | 3,300 | 754 |
| 2024-10-09 | 750 | 753 | 744 | 750 | 2,300 | 750 |
| 2024-10-08 | 746 | 754 | 742 | 752 | 2,900 | 752 |
| 2024-10-07 | 750 | 756 | 740 | 751 | 6,000 | 751 |
| 2024-10-04 | 752 | 755 | 744 | 753 | 2,700 | 753 |
| 2024-10-03 | 747 | 753 | 738 | 752 | 3,200 | 752 |
| 2024-10-02 | 746 | 757 | 732 | 747 | 2,900 | 747 |
| 2024-10-01 | 753 | 756 | 744 | 746 | 3,700 | 746 |
| 2024-09-30 | 756 | 758 | 740 | 755 | 2,500 | 755 |
| 2024-09-27 | 757 | 760 | 748 | 756 | 3,900 | 756 |
| 2024-09-26 | 756 | 759 | 750 | 759 | 3,500 | 759 |
| 2024-09-25 | 761 | 772 | 756 | 764 | 2,300 | 764 |
| 2024-09-24 | 760 | 767 | 748 | 764 | 2,200 | 764 |
| 2024-09-20 | 760 | 769 | 750 | 760 | 1,800 | 760 |
| 2024-09-19 | 753 | 762 | 752 | 760 | 2,000 | 760 |
| 2024-09-18 | 763 | 768 | 754 | 762 | 1,500 | 762 |
| 2024-09-17 | 760 | 769 | 755 | 760 | 2,600 | 760 |
| 2024-09-13 | 762 | 768 | 755 | 768 | 1,200 | 768 |
| 2024-09-12 | 768 | 769 | 762 | 767 | 700 | 767 |
| 2024-09-11 | 763 | 768 | 758 | 768 | 1,000 | 768 |
| 2024-09-10 | 755 | 763 | 752 | 762 | 700 | 762 |
| 2024-09-09 | 758 | 765 | 750 | 764 | 1,600 | 764 |
| 2024-09-06 | 771 | 819 | 763 | 763 | 9,200 | 763 |
| 2024-09-05 | 777 | 777 | 773 | 774 | 800 | 774 |
| 2024-09-04 | 773 | 777 | 771 | 772 | 900 | 772 |
| 2024-09-03 | 775 | 780 | 775 | 777 | 2,300 | 777 |
| 2024-09-02 | 789 | 789 | 777 | 777 | 3,000 | 777 |
| 2024-08-30 | 790 | 802 | 790 | 799 | 400 | 799 |
| 2024-08-29 | - | - | - | 787 | - | 787 |
| 2024-08-28 | 790 | 793 | 784 | 787 | 600 | 787 |
| 2024-08-27 | 792 | 794 | 787 | 787 | 1,300 | 787 |
| 2024-08-26 | 790 | 801 | 788 | 792 | 800 | 792 |
| 2024-08-23 | 801 | 801 | 787 | 789 | 1,700 | 789 |
| 2024-08-22 | 794 | 794 | 781 | 791 | 1,600 | 791 |
| 2024-08-21 | 785 | 790 | 783 | 790 | 500 | 790 |
| 2024-08-20 | 797 | 800 | 791 | 794 | 1,800 | 794 |
| 2024-08-19 | 795 | 802 | 790 | 791 | 1,400 | 791 |
| 2024-08-16 | 802 | 802 | 793 | 798 | 1,100 | 798 |
| 2024-08-15 | 822 | 822 | 800 | 801 | 1,900 | 801 |
| 2024-08-14 | 792 | 829 | 770 | 819 | 6,000 | 819 |
| 2024-08-13 | 811 | 828 | 781 | 796 | 7,100 | 796 |
| 2024-08-09 | 826 | 834 | 818 | 826 | 2,700 | 826 |
| 2024-08-08 | 834 | 858 | 834 | 837 | 1,800 | 837 |
| 2024-08-07 | 811 | 838 | 811 | 834 | 2,000 | 834 |
| 2024-08-06 | 784 | 816 | 781 | 813 | 5,900 | 813 |
| 2024-08-05 | 804 | 830 | 773 | 814 | 7,700 | 814 |
| 2024-08-02 | 811 | 840 | 760 | 834 | 8,900 | 834 |
| 2024-08-01 | 830 | 838 | 825 | 838 | 1,500 | 838 |
| 2024-07-31 | 845 | 845 | 833 | 845 | 3,800 | 845 |
| 2024-07-30 | 825 | 856 | 811 | 845 | 2,300 | 845 |
| 2024-07-29 | 833 | 845 | 819 | 819 | 1,600 | 819 |
| 2024-07-26 | 835 | 836 | 831 | 833 | 600 | 833 |
| 2024-07-25 | 827 | 836 | 827 | 836 | 900 | 836 |
| 2024-07-24 | 837 | 837 | 802 | 830 | 3,900 | 830 |
| 2024-07-23 | 835 | 848 | 820 | 848 | 3,400 | 848 |
| 2024-07-22 | 814 | 852 | 805 | 850 | 8,300 | 850 |
| 2024-07-19 | 860 | 861 | 812 | 827 | 16,300 | 827 |
| 2024-07-18 | 840 | 859 | 840 | 859 | 2,300 | 859 |
| 2024-07-17 | 849 | 860 | 848 | 859 | 1,800 | 859 |
| 2024-07-16 | 840 | 851 | 829 | 851 | 3,100 | 851 |
| 2024-07-12 | 834 | 851 | 833 | 850 | 2,500 | 850 |
| 2024-07-11 | 845 | 857 | 837 | 850 | 4,400 | 850 |
| 2024-07-10 | 846 | 859 | 833 | 858 | 3,800 | 858 |
| 2024-07-09 | 837 | 859 | 824 | 849 | 7,700 | 849 |
| 2024-07-08 | 836 | 859 | 833 | 845 | 7,900 | 845 |
| 2024-07-05 | 782 | 854 | 782 | 843 | 15,100 | 843 |
| 2024-07-04 | 797 | 797 | 790 | 797 | 2,100 | 797 |
| 2024-07-03 | 791 | 804 | 790 | 804 | 2,200 | 804 |
| 2024-07-02 | 803 | 803 | 788 | 799 | 3,600 | 799 |
| 2024-07-01 | 800 | 804 | 788 | 804 | 1,900 | 804 |
| 2024-06-28 | 808 | 811 | 790 | 804 | 3,500 | 804 |
| 2024-06-27 | 804 | 808 | 793 | 808 | 1,300 | 808 |
| 2024-06-26 | - | - | - | 804 | - | 804 |
| 2024-06-25 | 803 | 804 | 789 | 804 | 1,600 | 804 |
| 2024-06-24 | 783 | 805 | 783 | 803 | 3,300 | 803 |
| 2024-06-21 | 800 | 801 | 772 | 798 | 4,000 | 798 |
| 2024-06-20 | 785 | 800 | 785 | 799 | 1,700 | 799 |
| 2024-06-19 | 779 | 795 | 752 | 793 | 11,900 | 793 |
| 2024-06-18 | 786 | 804 | 786 | 801 | 1,800 | 801 |
| 2024-06-17 | - | - | - | 801 | - | 801 |
| 2024-06-14 | 771 | 801 | 771 | 801 | 2,700 | 801 |
| 2024-06-13 | 798 | 801 | 792 | 801 | 1,600 | 801 |
| 2024-06-12 | 793 | 803 | 793 | 801 | 1,700 | 801 |
| 2024-06-11 | 790 | 800 | 790 | 800 | 600 | 800 |
| 2024-06-10 | 800 | 814 | 781 | 799 | 3,700 | 799 |
| 2024-06-07 | 802 | 802 | 801 | 801 | 500 | 801 |
| 2024-06-06 | 791 | 803 | 791 | 803 | 4,600 | 803 |
| 2024-06-05 | 802 | 804 | 802 | 804 | 400 | 804 |
| 2024-06-04 | 795 | 799 | 795 | 799 | 800 | 799 |
| 2024-06-03 | 780 | 795 | 771 | 795 | 1,900 | 795 |
| 2024-05-31 | 798 | 798 | 784 | 795 | 3,600 | 795 |
| 2024-05-30 | 801 | 801 | 781 | 800 | 1,900 | 800 |
| 2024-05-29 | 801 | 802 | 801 | 801 | 1,400 | 801 |
| 2024-05-28 | 786 | 793 | 778 | 793 | 2,100 | 793 |
| 2024-05-27 | 797 | 804 | 783 | 783 | 1,100 | 783 |
| 2024-05-24 | 792 | 808 | 792 | 806 | 2,300 | 806 |
| 2024-05-23 | 787 | 800 | 787 | 800 | 2,800 | 800 |
| 2024-05-22 | 775 | 809 | 775 | 802 | 6,400 | 802 |
| 2024-05-21 | 792 | 809 | 786 | 804 | 3,700 | 804 |
| 2024-05-20 | 768 | 812 | 760 | 807 | 8,300 | 807 |
| 2024-05-17 | 786 | 798 | 760 | 798 | 5,300 | 798 |
| 2024-05-16 | 812 | 817 | 760 | 796 | 5,100 | 796 |
| 2024-05-15 | 817 | 820 | 799 | 814 | 6,800 | 814 |
| 2024-05-14 | 818 | 818 | 817 | 817 | 200 | 817 |
| 2024-05-13 | 819 | 819 | 800 | 818 | 2,700 | 818 |
| 2024-05-10 | 816 | 824 | 814 | 821 | 1,000 | 821 |
| 2024-05-09 | 823 | 825 | 812 | 825 | 1,200 | 825 |
| 2024-05-08 | 853 | 853 | 779 | 823 | 27,700 | 823 |
| 2024-05-07 | 867 | 879 | 850 | 879 | 4,100 | 879 |
| 2024-05-02 | 872 | 873 | 844 | 867 | 7,200 | 867 |
| 2024-05-01 | 884 | 884 | 852 | 877 | 4,100 | 877 |
| 2024-04-30 | 892 | 892 | 858 | 879 | 4,900 | 879 |
| 2024-04-26 | 877 | 877 | 847 | 872 | 7,700 | 872 |
| 2024-04-25 | 894 | 894 | 876 | 877 | 12,900 | 877 |
| 2024-04-24 | 890 | 909 | 888 | 907 | 12,200 | 907 |
| 2024-04-23 | 898 | 909 | 883 | 903 | 10,900 | 903 |
| 2024-04-22 | 899 | 902 | 879 | 902 | 7,200 | 902 |
| 2024-04-19 | 850 | 906 | 850 | 906 | 9,800 | 906 |
| 2024-04-18 | 891 | 900 | 889 | 894 | 1,700 | 894 |
| 2024-04-17 | 888 | 910 | 875 | 897 | 16,800 | 897 |
| 2024-04-16 | 883 | 908 | 883 | 903 | 15,800 | 903 |
| 2024-04-15 | 883 | 906 | 883 | 905 | 6,800 | 905 |
| 2024-04-12 | 883 | 913 | 883 | 911 | 19,900 | 911 |
| 2024-04-11 | 898 | 916 | 879 | 913 | 15,200 | 913 |
| 2024-04-10 | 885 | 914 | 885 | 913 | 16,500 | 913 |
| 2024-04-09 | 885 | 904 | 885 | 900 | 9,200 | 900 |
| 2024-04-08 | 877 | 895 | 871 | 895 | 8,700 | 895 |
| 2024-04-05 | 838 | 887 | 838 | 886 | 11,400 | 886 |
| 2024-04-04 | 821 | 855 | 821 | 853 | 6,100 | 853 |
| 2024-04-03 | 849 | 854 | 823 | 836 | 4,600 | 836 |
| 2024-04-02 | 840 | 857 | 830 | 849 | 4,200 | 849 |
| 2024-04-01 | 836 | 865 | 833 | 842 | 2,600 | 842 |
| 2024-03-29 | 831 | 848 | 799 | 832 | 13,600 | 832 |
| 2024-03-28 | 849 | 858 | 829 | 831 | 6,700 | 831 |
| 2024-03-27 | 867 | 867 | 840 | 859 | 4,400 | 859 |
| 2024-03-26 | 889 | 909 | 858 | 864 | 29,000 | 864 |
| 2024-03-25 | 889 | 906 | 884 | 906 | 24,700 | 906 |
| 2024-03-22 | 880 | 889 | 868 | 885 | 27,500 | 885 |
| 2024-03-21 | 842 | 870 | 836 | 870 | 25,300 | 870 |
| 2024-03-19 | 821 | 833 | 816 | 830 | 16,300 | 830 |
| 2024-03-18 | 805 | 822 | 792 | 817 | 27,700 | 817 |
| 2024-03-15 | 773 | 806 | 772 | 802 | 21,100 | 802 |
| 2024-03-14 | 767 | 773 | 759 | 773 | 9,600 | 773 |
| 2024-03-13 | 783 | 802 | 753 | 762 | 46,400 | 762 |
| 2024-03-12 | 769 | 788 | 751 | 783 | 18,200 | 783 |
| 2024-03-11 | 772 | 785 | 747 | 764 | 18,600 | 764 |
| 2024-03-08 | 801 | 808 | 770 | 783 | 8,100 | 783 |
| 2024-03-07 | 830 | 834 | 790 | 801 | 22,900 | 801 |
| 2024-03-06 | 852 | 865 | 820 | 820 | 41,900 | 820 |
| 2024-03-05 | 849 | 879 | 835 | 835 | 94,100 | 835 |
| 2024-03-04 | 839 | 847 | 817 | 829 | 25,300 | 829 |
| 2024-03-01 | 817 | 856 | 817 | 853 | 74,800 | 853 |
| 2024-02-29 | 821 | 834 | 801 | 814 | 21,700 | 814 |
| 2024-02-28 | 835 | 845 | 814 | 821 | 25,900 | 821 |
| 2024-02-27 | 858 | 870 | 830 | 850 | 37,600 | 850 |
| 2024-02-26 | 860 | 878 | 841 | 847 | 47,300 | 847 |
| 2024-02-22 | 925 | 925 | 843 | 856 | 84,900 | 856 |
| 2024-02-21 | 863 | 939 | 863 | 935 | 141,700 | 935 |
| 2024-02-20 | 857 | 882 | 850 | 866 | 31,800 | 866 |
| 2024-02-19 | 884 | 904 | 856 | 856 | 50,300 | 856 |
| 2024-02-16 | 912 | 912 | 864 | 869 | 29,800 | 869 |
| 2024-02-15 | 891 | 913 | 870 | 900 | 100,100 | 900 |
| 2024-02-14 | 1,020 | 1,054 | 893 | 896 | 510,100 | 896 |
| 2024-02-13 | 861 | 991 | 836 | 991 | 501,100 | 991 |
| 2024-02-09 | 912 | 946 | 841 | 841 | 99,300 | 841 |
| 2024-02-08 | 952 | 1,025 | 912 | 936 | 339,800 | 936 |
| 2024-02-07 | 950 | 962 | 887 | 907 | 110,600 | 907 |
| 2024-02-06 | 994 | 1,074 | 950 | 951 | 331,600 | 951 |
| 2024-02-05 | 1,021 | 1,119 | 979 | 979 | 1,042,700 | 979 |
| 2024-02-02 | 1,030 | 1,060 | 956 | 974 | 433,000 | 974 |
| 2024-02-01 | 908 | 1,058 | 900 | 1,049 | 1,385,300 | 1,049 |
| 2024-01-31 | 960 | 1,009 | 887 | 908 | 183,000 | 908 |
| 2024-01-30 | 1,085 | 1,140 | 944 | 987 | 1,152,500 | 987 |
| 2024-01-29 | 893 | 1,043 | 835 | 1,043 | 665,200 | 1,043 |
| 2024-01-26 | 922 | 928 | 857 | 893 | 406,600 | 893 |
| 2024-01-25 | 797 | 933 | 774 | 933 | 1,205,400 | 933 |
| 2024-01-24 | 683 | 783 | 683 | 783 | 183,000 | 783 |
| 2024-01-23 | 673 | 683 | 673 | 683 | 6,200 | 683 |
| 2024-01-22 | 676 | 680 | 673 | 677 | 2,600 | 677 |
| 2024-01-19 | 670 | 673 | 670 | 673 | 700 | 673 |
| 2024-01-18 | 674 | 674 | 674 | 674 | 200 | 674 |
| 2024-01-17 | 669 | 676 | 669 | 674 | 2,000 | 674 |
| 2024-01-16 | 673 | 677 | 663 | 669 | 5,900 | 669 |
| 2024-01-15 | 677 | 677 | 665 | 675 | 2,100 | 675 |
| 2024-01-12 | 678 | 682 | 677 | 677 | 2,400 | 677 |
| 2024-01-11 | 686 | 688 | 680 | 680 | 700 | 680 |
| 2024-01-10 | 668 | 680 | 668 | 680 | 3,300 | 680 |
| 2024-01-09 | 689 | 689 | 674 | 674 | 2,300 | 674 |
| 2024-01-05 | 671 | 683 | 666 | 683 | 4,400 | 683 |
| 2024-01-04 | 652 | 682 | 650 | 676 | 5,500 | 676 |
分割・併合履歴 ： なし
