7043 アルー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	901	926	901	926	3,200	926
2022-12-29	921	921	892	914	1,800	914
2022-12-28	902	913	897	898	4,900	898
2022-12-27	909	916	901	916	2,200	916
2022-12-26	915	919	905	909	1,300	909
2022-12-23	925	925	902	915	2,500	915
2022-12-22	925	925	900	915	3,000	915
2022-12-21	897	912	897	910	800	910
2022-12-20	923	924	900	910	5,700	910
2022-12-19	917	936	914	923	2,600	923
2022-12-16	908	917	902	917	2,100	917
2022-12-15	909	914	895	908	3,300	908
2022-12-14	902	912	897	897	1,600	897
2022-12-13	912	912	898	898	700	898
2022-12-12	916	916	897	897	1,400	897
2022-12-09	916	916	894	901	1,700	901
2022-12-08	921	921	901	901	2,200	901
2022-12-07	893	906	893	906	1,200	906
2022-12-06	898	904	894	894	2,800	894
2022-12-05	922	922	904	904	600	904
2022-12-02	900	910	900	910	1,200	910
2022-12-01	927	927	905	912	1,600	912
2022-11-30	906	908	890	898	4,200	898
2022-11-29	905	917	900	910	1,100	910
2022-11-28	918	921	907	907	2,600	907
2022-11-25	915	922	897	919	11,900	919
2022-11-24	925	925	897	915	8,900	915
2022-11-22	913	928	879	910	6,900	910
2022-11-21	920	920	896	913	9,800	913
2022-11-18	925	934	917	923	1,800	923
2022-11-17	930	939	918	935	5,900	935
2022-11-16	937	948	927	932	3,100	932
2022-11-15	950	950	913	943	4,700	943
2022-11-14	941	941	922	940	5,000	940
2022-11-11	965	980	940	950	28,100	950
2022-11-10	1,021	1,048	1,011	1,025	11,300	1,025
2022-11-09	996	1,021	980	1,021	7,000	1,021
2022-11-08	1,002	1,002	981	981	2,900	981
2022-11-07	967	1,000	967	999	3,600	999
2022-11-04	955	975	955	970	1,300	970
2022-11-02	974	999	940	940	2,300	940
2022-11-01	986	1,000	986	986	1,700	986
2022-10-31	981	1,001	981	986	2,500	986
2022-10-28	989	1,018	976	979	5,500	979
2022-10-27	1,027	1,027	995	998	3,300	998
2022-10-26	1,019	1,036	996	1,001	4,900	1,001
2022-10-25	988	1,015	974	1,001	7,700	1,001
2022-10-24	969	989	969	989	1,300	989
2022-10-21	1,008	1,008	977	984	3,200	984
2022-10-20	996	996	973	980	1,800	980
2022-10-19	965	995	954	988	3,600	988
2022-10-18	983	990	962	962	2,400	962
2022-10-17	960	987	945	968	8,000	968
2022-10-14	990	990	951	960	3,600	960
2022-10-13	968	979	949	960	1,500	960
2022-10-12	948	977	930	968	5,300	968
2022-10-11	960	1,004	939	960	3,200	960
2022-10-07	1,000	1,075	990	990	20,700	990
2022-10-06	960	988	960	988	4,900	988
2022-10-05	982	982	941	957	9,200	957
2022-10-04	915	967	915	953	14,300	953
2022-10-03	861	905	861	905	2,600	905
2022-09-30	897	897	875	875	3,300	875
2022-09-29	896	901	881	899	2,100	899
2022-09-28	864	907	864	881	7,600	881
2022-09-27	890	894	863	894	1,900	894
2022-09-26	911	911	890	905	3,100	905
2022-09-22	908	920	890	914	6,300	914
2022-09-21	885	912	885	910	8,000	910
2022-09-20	899	915	883	915	7,700	915
2022-09-16	841	878	835	878	9,400	878
2022-09-15	848	855	839	842	1,200	842
2022-09-14	848	848	828	837	3,700	837
2022-09-13	841	855	835	850	4,000	850
2022-09-12	857	857	841	842	6,900	842
2022-09-09	853	855	826	844	4,900	844
2022-09-08	842	855	842	845	6,800	845
2022-09-07	840	840	820	830	4,000	830
2022-09-06	810	834	800	832	9,100	832
2022-09-05	815	815	795	795	3,000	795
2022-09-02	791	800	784	800	1,300	800
2022-09-01	808	808	789	790	2,500	790
2022-08-31	777	812	773	811	11,100	811
2022-08-30	772	799	770	777	18,900	777
2022-08-29	799	807	772	772	32,700	772
2022-08-26	899	1,020	835	837	114,600	837
2022-08-25	846	872	831	870	7,200	870
2022-08-24	831	850	820	843	4,200	843
2022-08-23	861	861	831	831	4,300	831
2022-08-22	867	879	849	867	9,400	867
2022-08-19	875	898	851	888	7,100	888
2022-08-18	890	908	881	882	16,700	882
2022-08-17	852	908	847	880	36,000	880
2022-08-16	865	867	812	860	83,800	860
2022-08-15	798	798	798	798	6,400	798
2022-08-12	698	710	697	698	2,500	698
2022-08-10	709	709	697	697	2,300	697
2022-08-09	709	709	696	705	3,100	705
2022-08-08	718	720	704	715	1,800	715
2022-08-05	683	721	683	714	7,300	714
2022-08-04	693	693	681	682	1,600	682
2022-08-03	685	691	680	691	2,700	691
2022-08-02	681	695	681	685	1,300	685
2022-08-01	673	689	673	689	4,700	689
2022-07-29	676	683	669	675	2,200	675
2022-07-28	672	686	668	676	1,800	676
2022-07-27	674	685	666	676	1,700	676
2022-07-26	675	675	670	675	2,300	675
2022-07-25	686	686	663	669	4,300	669
2022-07-22	676	676	663	676	800	676
2022-07-21	661	684	646	677	11,600	677
2022-07-20	661	670	651	657	2,700	657
2022-07-19	688	690	655	657	4,600	657
2022-07-15	698	698	671	688	2,100	688
2022-07-14	688	716	669	688	3,600	688
2022-07-13	662	745	662	689	15,700	689
2022-07-12	651	660	649	649	2,400	649
2022-07-11	666	666	650	651	2,300	651
2022-07-08	643	674	643	650	1,400	650
2022-07-07	651	651	641	641	1,100	641
2022-07-06	647	659	646	651	2,400	651
2022-07-05	670	670	642	648	1,900	648
2022-07-04	643	660	643	660	2,400	660
2022-07-01	672	672	637	643	3,700	643
2022-06-30	638	660	638	642	2,600	642
2022-06-29	653	668	645	645	2,300	645
2022-06-28	644	662	641	653	2,200	653
2022-06-27	660	661	641	644	1,800	644
2022-06-24	672	672	650	650	8,100	650
2022-06-23	637	649	636	642	3,400	642
2022-06-22	661	661	640	650	3,500	650
2022-06-21	638	670	634	670	2,600	670
2022-06-20	668	682	649	649	3,500	649
2022-06-17	705	705	642	688	3,600	688
2022-06-16	699	727	695	707	4,100	707
2022-06-15	706	706	706	706	200	706
2022-06-14	728	728	691	706	3,400	706
2022-06-13	730	743	715	743	2,700	743
2022-06-10	723	745	723	736	3,200	736
2022-06-09	749	749	733	736	800	736
2022-06-08	706	750	706	749	9,000	749
2022-06-07	702	715	693	706	1,300	706
2022-06-06	689	699	684	692	1,100	692
2022-06-03	673	694	673	679	2,700	679
2022-06-02	621	703	621	673	9,000	673
2022-06-01	624	633	623	631	2,500	631
2022-05-31	620	639	620	637	2,300	637
2022-05-30	634	645	630	630	1,600	630
2022-05-27	612	659	610	641	5,000	641
2022-05-26	612	659	610	641	5,000	641
2022-05-25	635	635	602	620	3,500	620
2022-05-24	623	647	621	630	3,300	630
2022-05-23	667	667	629	629	2,900	629
2022-05-20	614	647	614	647	2,400	647
2022-05-19	629	632	606	623	7,000	623
2022-05-18	668	668	622	632	5,800	632
2022-05-17	605	690	605	669	7,500	669
2022-05-16	683	686	590	622	26,800	622
2022-05-13	730	730	665	681	6,000	681
2022-05-12	742	757	700	700	3,900	700
2022-05-11	722	743	722	743	700	743
2022-05-10	723	756	721	746	2,200	746
2022-05-09	746	764	741	754	1,200	754
2022-05-06	771	771	730	745	2,100	745
2022-05-02	750	771	750	771	600	771
2022-04-28	772	772	771	771	1,200	771
2022-04-27	759	759	744	757	600	757
2022-04-26	774	774	759	759	400	759
2022-04-25	772	774	731	774	2,300	774
2022-04-22	770	770	736	765	2,200	765
2022-04-21	777	777	746	770	4,300	770
2022-04-20	800	802	776	780	1,700	780
2022-04-19	750	795	750	785	800	785
2022-04-18	805	806	765	765	2,400	765
2022-04-15	778	810	746	775	5,000	775
2022-04-14	751	778	740	778	9,400	778
2022-04-13	771	771	737	756	2,800	756
2022-04-12	747	759	742	755	1,400	755
2022-04-11	760	780	760	775	2,500	775
2022-04-08	824	824	790	790	3,900	790
2022-04-07	790	827	790	794	9,500	794
2022-04-06	812	812	805	805	200	805
2022-04-05	825	825	801	822	1,800	822
2022-04-04	780	825	744	825	13,000	825
2022-04-01	795	808	778	780	3,500	780
2022-03-31	755	824	754	801	17,800	801
2022-03-30	737	752	730	745	1,700	745
2022-03-29	744	756	740	742	2,100	742
2022-03-28	740	753	736	744	7,700	744
2022-03-25	724	738	713	727	4,700	727
2022-03-24	709	716	701	709	900	709
2022-03-23	705	718	692	709	5,400	709
2022-03-22	695	705	671	705	4,500	705
2022-03-18	663	703	654	698	7,200	698
2022-03-17	669	669	651	663	3,900	663
2022-03-16	635	669	635	654	2,200	654
2022-03-15	627	644	624	635	2,100	635
2022-03-14	620	647	620	634	1,500	634
2022-03-11	630	640	630	630	900	630
2022-03-10	619	637	619	629	5,100	629
2022-03-09	632	659	617	617	3,900	617
2022-03-08	637	644	627	627	2,900	627
2022-03-07	667	667	646	646	5,600	646
2022-03-04	682	682	659	667	6,000	667
2022-03-03	681	684	664	674	1,200	674
2022-03-02	693	693	671	671	4,700	671
2022-03-01	680	709	677	694	6,600	694
2022-02-28	663	683	663	671	2,700	671
2022-02-25	645	671	645	660	3,800	660
2022-02-24	648	660	646	650	4,100	650
2022-02-22	655	668	645	654	5,900	654
2022-02-21	645	656	645	645	13,800	645
2022-02-18	640	655	638	644	7,200	644
2022-02-17	642	649	634	640	7,700	640
2022-02-16	659	659	645	648	5,700	648
2022-02-15	698	698	622	647	34,600	647
2022-02-14	702	718	698	718	7,800	718
2022-02-10	709	719	708	710	3,500	710
2022-02-09	716	718	704	712	2,800	712
2022-02-08	712	724	704	720	4,300	720
2022-02-07	711	719	709	711	2,700	711
2022-02-04	702	710	699	707	4,000	707
2022-02-03	711	713	703	703	3,300	703
2022-02-02	700	715	700	704	1,100	704
2022-02-01	704	724	690	699	10,900	699
2022-01-31	686	710	681	697	12,100	697
2022-01-28	700	700	663	700	10,200	700
2022-01-27	737	749	660	710	38,500	710
2022-01-26	787	868	730	731	148,800	731
2022-01-25	737	737	708	723	3,100	723
2022-01-24	717	732	715	727	2,900	727
2022-01-21	725	739	725	725	15,000	725
2022-01-20	711	725	711	725	4,000	725
2022-01-19	719	728	713	713	4,100	713
2022-01-18	727	739	720	725	1,100	725
2022-01-17	727	735	724	724	4,600	724
2022-01-14	757	776	721	727	21,300	727
2022-01-13	841	871	781	802	84,100	802
2022-01-12	711	733	711	721	5,600	721
2022-01-11	724	724	700	711	6,400	711
2022-01-07	755	770	733	733	8,500	733
2022-01-06	789	789	765	770	5,300	770
2022-01-05	807	808	781	789	9,400	789
2022-01-04	804	824	800	807	15,500	807

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31