7043 アルー(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-296786836746822,000682
2023-12-286676826676822,600682
2023-12-2766768066267829,500678
2023-12-2666766766266620,600666
2023-12-256726726626682,200668
2023-12-226686686616671,000667
2023-12-216576706576701,300670
2023-12-2066766865866510,500665
2023-12-196636676386673,300667
2023-12-186626686626651,500665
2023-12-15670670665665300665
2023-12-14670670667669400669
2023-12-136696696656652,100665
2023-12-126726736716731,300673
2023-12-116726726646721,900672
2023-12-086786786656723,500672
2023-12-076686716656711,900671
2023-12-066566706566693,500669
2023-12-056666726616632,100663
2023-12-046636846606743,300674
2023-12-016716716646683,300668
2023-11-306606736596653,300665
2023-11-296506636456608,700660
2023-11-286526636416507,700650
2023-11-276706706556555,600655
2023-11-246566656516656,700665
2023-11-226446526446523,800652
2023-11-216456476406445,900644
2023-11-20647647638639900639
2023-11-176286386286382,200638
2023-11-166396396246253,200625
2023-11-156416416276395,900639
2023-11-1465665664164124,400641
2023-11-136666666446448,600644
2023-11-106636676546607,800660
2023-11-0967568065666315,100663
2023-11-0868669065366536,000665
2023-11-076886996876996,000699
2023-11-0668970068268523,400685
2023-11-0269870067568226,100682
2023-11-0174774769370620,400706
2023-10-3175376371771743,700717
2023-10-3077182176476444,100764
2023-10-279901,0119901,0118001,011
2023-10-269861,0159851,0154,2001,015
2023-10-251,0351,0359809851,100985
2023-10-249809819699731,500973
2023-10-239719959719951,500995
2023-10-201,0001,0059889972,200997
2023-10-199991,0269991,0045,5001,004
2023-10-181,0001,0359991,0121,4001,012
2023-10-171,0161,0301,0031,0191,2001,019
2023-10-161,0391,0391,0391,0391001,039
2023-10-131,0531,0531,0061,0232,7001,023
2023-10-121,0221,0251,0121,0238001,023
2023-10-111,0151,0241,0021,0064001,006
2023-10-109961,0219961,0211,8001,021
2023-10-06998998983997900997
2023-10-059889929779921,700992
2023-10-049989999609805,200980
2023-10-031,0351,0359921,0163,6001,016
2023-10-021,0381,0451,0371,0372,3001,037
2023-09-291,0541,0611,0501,0581,2001,058
2023-09-281,0531,0531,0421,0433001,043
2023-09-271,0531,0531,0261,0511,0001,051
2023-09-261,0431,0531,0341,0512,0001,051
2023-09-251,0241,0371,0241,0379001,037
2023-09-221,0181,0201,0081,0201,9001,020
2023-09-211,0151,0151,0081,0147001,014
2023-09-201,0131,0171,0001,0161,2001,016
2023-09-191,0081,0091,0011,0094001,009
2023-09-151,0011,0111,0011,0083,8001,008
2023-09-141,0261,0269941,00111,3001,001
2023-09-131,0631,0671,0251,0435,1001,043
2023-09-121,0691,0701,0621,0671,8001,067
2023-09-111,0831,0831,0711,0828001,082
2023-09-081,0681,0881,0681,0831,0001,083
2023-09-071,0991,0991,0611,0855,1001,085
2023-09-061,0941,1091,0861,0961,9001,096
2023-09-051,0851,0981,0781,0916,5001,091
2023-09-041,1061,1061,0761,0852,1001,085
2023-09-011,1001,1001,0951,0983001,098
2023-08-311,0981,1101,0941,1101,8001,110
2023-08-301,1221,1231,0971,0971,6001,097
2023-08-291,0911,1091,0881,1062,5001,106
2023-08-281,0961,1151,0851,0982,0001,098
2023-08-251,1391,1391,0951,1264,3001,126
2023-08-241,0901,1151,0851,1154,0001,115
2023-08-231,0781,1081,0731,1041,8001,104
2023-08-221,0851,1021,0781,0781,9001,078
2023-08-211,0791,1101,0671,0908,6001,090
2023-08-181,1061,1061,0701,0916,2001,091
2023-08-171,1431,1431,1031,1272,4001,127
2023-08-161,1451,1451,1151,1451,6001,145
2023-08-151,1001,1481,0801,14510,3001,145
2023-08-141,1591,1871,1001,10525,4001,105
2023-08-101,3691,3751,2991,3698,0001,369
2023-08-091,3401,3671,3391,3671,7001,367
2023-08-081,3751,3751,3261,3423,7001,342
2023-08-071,3801,3801,3321,3642,5001,364
2023-08-041,3461,3621,3131,3503,7001,350
2023-08-031,3111,3341,3101,3346001,334
2023-08-021,3491,3491,3011,3343,3001,334
2023-08-011,2921,3381,2921,3192,1001,319
2023-07-311,2891,3141,2791,3014,1001,301
2023-07-281,2991,2991,2711,2979001,297
2023-07-271,2621,2871,2621,2871,3001,287
2023-07-261,2711,2801,2621,2621,2001,262
2023-07-251,2981,2981,2711,2822,0001,282
2023-07-241,2481,2651,2261,2632,0001,263
2023-07-211,2321,2611,2281,2531,6001,253
2023-07-201,2321,2541,2311,2542,5001,254
2023-07-191,2541,2621,2221,2621,5001,262
2023-07-181,2701,2931,2231,2539,5001,253
2023-07-141,2641,2641,2451,2624001,262
2023-07-131,2341,2661,2331,2663,3001,266
2023-07-121,2341,2351,2161,2341,9001,234
2023-07-111,2311,2371,2141,2341,5001,234
2023-07-101,2211,2351,2121,2289001,228
2023-07-071,2221,2451,2161,2282,0001,228
2023-07-061,2211,2431,2151,2402,4001,240
2023-07-051,2501,2511,2021,2372,1001,237
2023-07-041,2331,2521,2261,2505,1001,250
2023-07-031,2491,2491,2121,2352,2001,235
2023-06-301,2151,2341,2121,2273,4001,227
2023-06-291,2001,2001,1951,2009001,200
2023-06-281,1911,2161,1851,2111,9001,211
2023-06-271,2031,2141,1511,1913,0001,191
2023-06-261,1641,2011,1641,1911,9001,191
2023-06-231,2171,2171,1711,1902,9001,190
2023-06-221,2041,2141,1961,2141,8001,214
2023-06-211,2101,2291,1791,2042,4001,204
2023-06-201,2301,2301,1961,2193,4001,219
2023-06-191,2371,2381,1891,2008,1001,200
2023-06-161,1781,2451,1561,24512,4001,245
2023-06-151,1211,1211,1211,1211001,121
2023-06-141,1211,1211,0901,1032,3001,103
2023-06-131,1411,1411,1061,1213,5001,121
2023-06-121,0911,1011,0811,0811,7001,081
2023-06-091,0921,0951,0671,0911,8001,091
2023-06-081,0991,0991,0701,0955001,095
2023-06-071,1081,1081,0851,0852,4001,085
2023-06-061,0941,1001,0681,0891,8001,089
2023-06-051,1301,1301,0701,1001,2001,100
2023-06-021,1001,1001,0881,1001,5001,100
2023-06-011,0621,1051,0621,10511,6001,105
2023-05-311,1071,1211,0951,1212,0001,121
2023-05-301,1371,1371,0991,1221,6001,122
2023-05-291,0931,1201,0861,1201,5001,120
2023-05-261,0821,1141,0691,0932,5001,093
2023-05-251,1151,1151,0651,0921,5001,092
2023-05-241,1051,1061,0701,0886,4001,088
2023-05-231,1161,1201,0901,1041,9001,104
2023-05-221,0841,1391,0661,1164,0001,116
2023-05-191,1021,1201,0811,1142,8001,114
2023-05-181,0651,1021,0561,1027,6001,102
2023-05-171,0651,0771,0511,0656,1001,065
2023-05-161,0761,0761,0261,0657,3001,065
2023-05-151,0361,0741,0361,05511,7001,055
2023-05-121,1141,1141,0191,05246,1001,052
2023-05-111,1811,1811,1081,13038,0001,130
2023-05-101,2801,2801,1711,18153,9001,181
2023-05-091,2801,3711,2691,36521,4001,365
2023-05-081,3081,3081,2701,2804,1001,280
2023-05-021,2201,3101,2141,3103,5001,310
2023-05-011,2121,2201,1761,2173,0001,217
2023-04-281,2191,2301,2001,2122,8001,212
2023-04-271,2121,2191,2031,2191,7001,219
2023-04-261,2211,2211,2001,2101,4001,210
2023-04-251,2441,2441,2181,2292,0001,229
2023-04-241,2201,2351,2101,2351,0001,235
2023-04-211,2751,2941,1851,20212,3001,202
2023-04-201,2901,2971,2651,2903,2001,290
2023-04-191,2951,3101,2901,2901,5001,290
2023-04-181,3051,3051,2731,3033,3001,303
2023-04-171,3261,3291,2501,3003,9001,300
2023-04-141,3251,3251,3151,3201,2001,320
2023-04-131,3011,3491,2811,3155,3001,315
2023-04-121,2891,3201,2891,2962,0001,296
2023-04-111,3001,3141,2881,2885,5001,288
2023-04-101,3211,3221,2311,3003,5001,300
2023-04-071,2721,2911,2621,2912,2001,291
2023-04-061,2421,2871,2011,2669,0001,266
2023-04-051,3441,3511,2251,23717,9001,237
2023-04-041,3401,3571,3101,3368,7001,336
2023-04-031,4301,4301,3261,34518,0001,345
2023-03-311,4251,4681,4171,4173,0001,417
2023-03-301,4771,4881,4151,4213,4001,421
2023-03-291,4121,4501,4121,4471,6001,447
2023-03-281,4131,4571,4121,4123,3001,412
2023-03-271,4021,4511,4001,4418,0001,441
2023-03-241,4851,4861,3651,42617,2001,426
2023-03-231,4581,4931,4511,4854,6001,485
2023-03-221,4501,4991,4281,48829,2001,488
2023-03-201,5101,5101,3791,48043,1001,480
2023-03-171,5271,5271,4791,5147,2001,514
2023-03-161,4901,5021,4451,4975,2001,497
2023-03-151,4671,5541,4621,5088,8001,508
2023-03-141,4551,4921,4301,4674,8001,467
2023-03-131,4861,4991,4201,48510,9001,485
2023-03-101,4651,5451,4581,50721,8001,507
2023-03-091,4731,5261,4451,49533,3001,495
2023-03-081,3201,5771,3201,49286,3001,492
2023-03-071,3251,3551,3101,32729,3001,327
2023-03-061,2881,3491,2611,32534,9001,325
2023-03-031,2771,2911,2611,2796,9001,279
2023-03-021,2801,2871,2301,2817,8001,281
2023-03-011,2501,2801,2201,2808,8001,280
2023-02-281,2761,3801,2371,27053,0001,270
2023-02-271,2401,2731,1931,19313,9001,193
2023-02-241,3431,3491,2181,27019,7001,270
2023-02-221,2741,3511,2621,34839,2001,348
2023-02-211,1911,3141,1781,28044,2001,280
2023-02-201,1321,2301,1301,19921,3001,199
2023-02-171,1501,1501,1011,1285,8001,128
2023-02-161,0901,1661,0901,13220,0001,132
2023-02-151,0581,1701,0571,09045,6001,090
2023-02-141,1451,1591,0551,05545,7001,055
2023-02-131,0301,2911,0001,167272,2001,167
2023-02-109471,0679401,067109,0001,067
2023-02-099269279179176,000917
2023-02-089309309179182,000918
2023-02-079109329109203,300920
2023-02-069119139059132,800913
2023-02-039149149009113,100911
2023-02-029099179079111,600911
2023-02-019219219039192,300919
2023-01-31921922918921600921
2023-01-309239429049178,100917
2023-01-27924924914923600923
2023-01-269219219109201,500920
2023-01-259259279119266,000926
2023-01-249179269049263,200926
2023-01-239229259129157,000915
2023-01-209279299199223,200922
2023-01-19913925913925800925
2023-01-189259299129262,700926
2023-01-179239329159264,300926
2023-01-169389389229223,800922
2023-01-13922928913923800923
2023-01-12920922919922500922
2023-01-119189319179241,300924
2023-01-109209209129181,000918
2023-01-069319319109201,400920
2023-01-059109319029271,700927
2023-01-049269269049252,100925

分割・併合履歴 : なし