7043 アルー(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 690 | 699 | 590 | 693 | 22,500 | 693 |
| 2025-04-03 | 685 | 709 | 678 | 700 | 6,000 | 700 |
| 2025-04-02 | 692 | 698 | 680 | 698 | 4,500 | 698 |
| 2025-04-01 | 684 | 695 | 680 | 692 | 2,000 | 692 |
| 2025-03-31 | 680 | 698 | 680 | 690 | 3,900 | 690 |
| 2025-03-28 | 682 | 695 | 681 | 689 | 1,700 | 689 |
| 2025-03-27 | 683 | 694 | 682 | 688 | 2,400 | 688 |
| 2025-03-26 | 681 | 692 | 679 | 689 | 2,400 | 689 |
| 2025-03-25 | 661 | 691 | 658 | 685 | 6,600 | 685 |
| 2025-03-24 | 675 | 684 | 661 | 663 | 6,300 | 663 |
| 2025-03-21 | 689 | 696 | 680 | 692 | 5,500 | 692 |
| 2025-03-19 | 685 | 693 | 684 | 688 | 2,800 | 688 |
| 2025-03-18 | 689 | 693 | 688 | 691 | 2,000 | 691 |
| 2025-03-17 | 695 | 698 | 689 | 689 | 3,700 | 689 |
| 2025-03-14 | 698 | 700 | 695 | 695 | 800 | 695 |
| 2025-03-13 | 692 | 699 | 685 | 699 | 3,400 | 699 |
| 2025-03-12 | 693 | 700 | 690 | 692 | 1,900 | 692 |
| 2025-03-11 | 700 | 700 | 691 | 691 | 1,400 | 691 |
| 2025-03-10 | 704 | 704 | 699 | 704 | 2,800 | 704 |
| 2025-03-07 | 701 | 701 | 698 | 701 | 1,900 | 701 |
| 2025-03-06 | 703 | 706 | 702 | 703 | 2,500 | 703 |
| 2025-03-05 | 719 | 719 | 699 | 703 | 2,200 | 703 |
| 2025-03-04 | 700 | 708 | 687 | 704 | 5,900 | 704 |
| 2025-03-03 | 705 | 705 | 701 | 705 | 1,100 | 705 |
| 2025-02-28 | 701 | 707 | 701 | 705 | 1,600 | 705 |
| 2025-02-27 | 698 | 722 | 698 | 704 | 5,400 | 704 |
| 2025-02-26 | 703 | 703 | 696 | 702 | 2,500 | 702 |
| 2025-02-25 | 700 | 712 | 700 | 703 | 6,000 | 703 |
| 2025-02-21 | 698 | 704 | 694 | 699 | 4,400 | 699 |
| 2025-02-20 | 689 | 703 | 689 | 698 | 4,900 | 698 |
| 2025-02-19 | 669 | 689 | 661 | 688 | 10,500 | 688 |
| 2025-02-18 | 667 | 675 | 660 | 670 | 5,000 | 670 |
| 2025-02-17 | 659 | 674 | 659 | 671 | 1,800 | 671 |
| 2025-02-14 | 641 | 664 | 640 | 659 | 11,700 | 659 |
| 2025-02-13 | 644 | 681 | 644 | 675 | 4,300 | 675 |
| 2025-02-12 | 660 | 660 | 635 | 644 | 9,100 | 644 |
| 2025-02-10 | 682 | 687 | 682 | 687 | 2,900 | 687 |
| 2025-02-07 | 669 | 683 | 668 | 682 | 4,400 | 682 |
| 2025-02-06 | 662 | 672 | 659 | 672 | 2,900 | 672 |
| 2025-02-05 | 656 | 670 | 656 | 662 | 3,000 | 662 |
| 2025-02-04 | 652 | 659 | 650 | 659 | 4,000 | 659 |
| 2025-02-03 | 641 | 659 | 641 | 654 | 3,500 | 654 |
| 2025-01-31 | 628 | 641 | 623 | 641 | 4,200 | 641 |
| 2025-01-30 | 624 | 630 | 620 | 628 | 1,700 | 628 |
| 2025-01-29 | 616 | 624 | 613 | 624 | 2,800 | 624 |
| 2025-01-28 | 603 | 624 | 603 | 624 | 3,900 | 624 |
| 2025-01-27 | 604 | 610 | 600 | 609 | 3,600 | 609 |
| 2025-01-24 | 598 | 605 | 592 | 605 | 4,500 | 605 |
| 2025-01-23 | 592 | 600 | 591 | 597 | 8,000 | 597 |
| 2025-01-22 | 596 | 603 | 590 | 598 | 8,300 | 598 |
| 2025-01-21 | 605 | 605 | 605 | 605 | 1,200 | 605 |
| 2025-01-20 | 598 | 607 | 590 | 600 | 8,200 | 600 |
| 2025-01-17 | 600 | 607 | 590 | 607 | 3,900 | 607 |
| 2025-01-16 | 601 | 609 | 596 | 608 | 1,600 | 608 |
| 2025-01-15 | 598 | 604 | 594 | 604 | 2,000 | 604 |
| 2025-01-14 | 590 | 604 | 586 | 600 | 1,800 | 600 |
| 2025-01-10 | 594 | 596 | 594 | 596 | 700 | 596 |
| 2025-01-09 | 595 | 595 | 589 | 595 | 700 | 595 |
| 2025-01-08 | 589 | 596 | 589 | 596 | 800 | 596 |
| 2025-01-07 | 596 | 597 | 595 | 597 | 900 | 597 |
| 2025-01-06 | 588 | 596 | 587 | 596 | 1,500 | 596 |
分割・併合履歴 ： なし