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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
