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
2023-12-29	678	683	674	682	2,000	682
2023-12-28	667	682	667	682	2,600	682
2023-12-27	667	680	662	678	29,500	678
2023-12-26	667	667	662	666	20,600	666
2023-12-25	672	672	662	668	2,200	668
2023-12-22	668	668	661	667	1,000	667
2023-12-21	657	670	657	670	1,300	670
2023-12-20	667	668	658	665	10,500	665
2023-12-19	663	667	638	667	3,300	667
2023-12-18	662	668	662	665	1,500	665
2023-12-15	670	670	665	665	300	665
2023-12-14	670	670	667	669	400	669
2023-12-13	669	669	665	665	2,100	665
2023-12-12	672	673	671	673	1,300	673
2023-12-11	672	672	664	672	1,900	672
2023-12-08	678	678	665	672	3,500	672
2023-12-07	668	671	665	671	1,900	671
2023-12-06	656	670	656	669	3,500	669
2023-12-05	666	672	661	663	2,100	663
2023-12-04	663	684	660	674	3,300	674
2023-12-01	671	671	664	668	3,300	668
2023-11-30	660	673	659	665	3,300	665
2023-11-29	650	663	645	660	8,700	660
2023-11-28	652	663	641	650	7,700	650
2023-11-27	670	670	655	655	5,600	655
2023-11-24	656	665	651	665	6,700	665
2023-11-22	644	652	644	652	3,800	652
2023-11-21	645	647	640	644	5,900	644
2023-11-20	647	647	638	639	900	639
2023-11-17	628	638	628	638	2,200	638
2023-11-16	639	639	624	625	3,200	625
2023-11-15	641	641	627	639	5,900	639
2023-11-14	656	656	641	641	24,400	641
2023-11-13	666	666	644	644	8,600	644
2023-11-10	663	667	654	660	7,800	660
2023-11-09	675	680	656	663	15,100	663
2023-11-08	686	690	653	665	36,000	665
2023-11-07	688	699	687	699	6,000	699
2023-11-06	689	700	682	685	23,400	685
2023-11-02	698	700	675	682	26,100	682
2023-11-01	747	747	693	706	20,400	706
2023-10-31	753	763	717	717	43,700	717
2023-10-30	771	821	764	764	44,100	764
2023-10-27	990	1,011	990	1,011	800	1,011
2023-10-26	986	1,015	985	1,015	4,200	1,015
2023-10-25	1,035	1,035	980	985	1,100	985
2023-10-24	980	981	969	973	1,500	973
2023-10-23	971	995	971	995	1,500	995
2023-10-20	1,000	1,005	988	997	2,200	997
2023-10-19	999	1,026	999	1,004	5,500	1,004
2023-10-18	1,000	1,035	999	1,012	1,400	1,012
2023-10-17	1,016	1,030	1,003	1,019	1,200	1,019
2023-10-16	1,039	1,039	1,039	1,039	100	1,039
2023-10-13	1,053	1,053	1,006	1,023	2,700	1,023
2023-10-12	1,022	1,025	1,012	1,023	800	1,023
2023-10-11	1,015	1,024	1,002	1,006	400	1,006
2023-10-10	996	1,021	996	1,021	1,800	1,021
2023-10-06	998	998	983	997	900	997
2023-10-05	988	992	977	992	1,700	992
2023-10-04	998	999	960	980	5,200	980
2023-10-03	1,035	1,035	992	1,016	3,600	1,016
2023-10-02	1,038	1,045	1,037	1,037	2,300	1,037
2023-09-29	1,054	1,061	1,050	1,058	1,200	1,058
2023-09-28	1,053	1,053	1,042	1,043	300	1,043
2023-09-27	1,053	1,053	1,026	1,051	1,000	1,051
2023-09-26	1,043	1,053	1,034	1,051	2,000	1,051
2023-09-25	1,024	1,037	1,024	1,037	900	1,037
2023-09-22	1,018	1,020	1,008	1,020	1,900	1,020
2023-09-21	1,015	1,015	1,008	1,014	700	1,014
2023-09-20	1,013	1,017	1,000	1,016	1,200	1,016
2023-09-19	1,008	1,009	1,001	1,009	400	1,009
2023-09-15	1,001	1,011	1,001	1,008	3,800	1,008
2023-09-14	1,026	1,026	994	1,001	11,300	1,001
2023-09-13	1,063	1,067	1,025	1,043	5,100	1,043
2023-09-12	1,069	1,070	1,062	1,067	1,800	1,067
2023-09-11	1,083	1,083	1,071	1,082	800	1,082
2023-09-08	1,068	1,088	1,068	1,083	1,000	1,083
2023-09-07	1,099	1,099	1,061	1,085	5,100	1,085
2023-09-06	1,094	1,109	1,086	1,096	1,900	1,096
2023-09-05	1,085	1,098	1,078	1,091	6,500	1,091
2023-09-04	1,106	1,106	1,076	1,085	2,100	1,085
2023-09-01	1,100	1,100	1,095	1,098	300	1,098
2023-08-31	1,098	1,110	1,094	1,110	1,800	1,110
2023-08-30	1,122	1,123	1,097	1,097	1,600	1,097
2023-08-29	1,091	1,109	1,088	1,106	2,500	1,106
2023-08-28	1,096	1,115	1,085	1,098	2,000	1,098
2023-08-25	1,139	1,139	1,095	1,126	4,300	1,126
2023-08-24	1,090	1,115	1,085	1,115	4,000	1,115
2023-08-23	1,078	1,108	1,073	1,104	1,800	1,104
2023-08-22	1,085	1,102	1,078	1,078	1,900	1,078
2023-08-21	1,079	1,110	1,067	1,090	8,600	1,090
2023-08-18	1,106	1,106	1,070	1,091	6,200	1,091
2023-08-17	1,143	1,143	1,103	1,127	2,400	1,127
2023-08-16	1,145	1,145	1,115	1,145	1,600	1,145
2023-08-15	1,100	1,148	1,080	1,145	10,300	1,145
2023-08-14	1,159	1,187	1,100	1,105	25,400	1,105
2023-08-10	1,369	1,375	1,299	1,369	8,000	1,369
2023-08-09	1,340	1,367	1,339	1,367	1,700	1,367
2023-08-08	1,375	1,375	1,326	1,342	3,700	1,342
2023-08-07	1,380	1,380	1,332	1,364	2,500	1,364
2023-08-04	1,346	1,362	1,313	1,350	3,700	1,350
2023-08-03	1,311	1,334	1,310	1,334	600	1,334
2023-08-02	1,349	1,349	1,301	1,334	3,300	1,334
2023-08-01	1,292	1,338	1,292	1,319	2,100	1,319
2023-07-31	1,289	1,314	1,279	1,301	4,100	1,301
2023-07-28	1,299	1,299	1,271	1,297	900	1,297
2023-07-27	1,262	1,287	1,262	1,287	1,300	1,287
2023-07-26	1,271	1,280	1,262	1,262	1,200	1,262
2023-07-25	1,298	1,298	1,271	1,282	2,000	1,282
2023-07-24	1,248	1,265	1,226	1,263	2,000	1,263
2023-07-21	1,232	1,261	1,228	1,253	1,600	1,253
2023-07-20	1,232	1,254	1,231	1,254	2,500	1,254
2023-07-19	1,254	1,262	1,222	1,262	1,500	1,262
2023-07-18	1,270	1,293	1,223	1,253	9,500	1,253
2023-07-14	1,264	1,264	1,245	1,262	400	1,262
2023-07-13	1,234	1,266	1,233	1,266	3,300	1,266
2023-07-12	1,234	1,235	1,216	1,234	1,900	1,234
2023-07-11	1,231	1,237	1,214	1,234	1,500	1,234
2023-07-10	1,221	1,235	1,212	1,228	900	1,228
2023-07-07	1,222	1,245	1,216	1,228	2,000	1,228
2023-07-06	1,221	1,243	1,215	1,240	2,400	1,240
2023-07-05	1,250	1,251	1,202	1,237	2,100	1,237
2023-07-04	1,233	1,252	1,226	1,250	5,100	1,250
2023-07-03	1,249	1,249	1,212	1,235	2,200	1,235
2023-06-30	1,215	1,234	1,212	1,227	3,400	1,227
2023-06-29	1,200	1,200	1,195	1,200	900	1,200
2023-06-28	1,191	1,216	1,185	1,211	1,900	1,211
2023-06-27	1,203	1,214	1,151	1,191	3,000	1,191
2023-06-26	1,164	1,201	1,164	1,191	1,900	1,191
2023-06-23	1,217	1,217	1,171	1,190	2,900	1,190
2023-06-22	1,204	1,214	1,196	1,214	1,800	1,214
2023-06-21	1,210	1,229	1,179	1,204	2,400	1,204
2023-06-20	1,230	1,230	1,196	1,219	3,400	1,219
2023-06-19	1,237	1,238	1,189	1,200	8,100	1,200
2023-06-16	1,178	1,245	1,156	1,245	12,400	1,245
2023-06-15	1,121	1,121	1,121	1,121	100	1,121
2023-06-14	1,121	1,121	1,090	1,103	2,300	1,103
2023-06-13	1,141	1,141	1,106	1,121	3,500	1,121
2023-06-12	1,091	1,101	1,081	1,081	1,700	1,081
2023-06-09	1,092	1,095	1,067	1,091	1,800	1,091
2023-06-08	1,099	1,099	1,070	1,095	500	1,095
2023-06-07	1,108	1,108	1,085	1,085	2,400	1,085
2023-06-06	1,094	1,100	1,068	1,089	1,800	1,089
2023-06-05	1,130	1,130	1,070	1,100	1,200	1,100
2023-06-02	1,100	1,100	1,088	1,100	1,500	1,100
2023-06-01	1,062	1,105	1,062	1,105	11,600	1,105
2023-05-31	1,107	1,121	1,095	1,121	2,000	1,121
2023-05-30	1,137	1,137	1,099	1,122	1,600	1,122
2023-05-29	1,093	1,120	1,086	1,120	1,500	1,120
2023-05-26	1,082	1,114	1,069	1,093	2,500	1,093
2023-05-25	1,115	1,115	1,065	1,092	1,500	1,092
2023-05-24	1,105	1,106	1,070	1,088	6,400	1,088
2023-05-23	1,116	1,120	1,090	1,104	1,900	1,104
2023-05-22	1,084	1,139	1,066	1,116	4,000	1,116
2023-05-19	1,102	1,120	1,081	1,114	2,800	1,114
2023-05-18	1,065	1,102	1,056	1,102	7,600	1,102
2023-05-17	1,065	1,077	1,051	1,065	6,100	1,065
2023-05-16	1,076	1,076	1,026	1,065	7,300	1,065
2023-05-15	1,036	1,074	1,036	1,055	11,700	1,055
2023-05-12	1,114	1,114	1,019	1,052	46,100	1,052
2023-05-11	1,181	1,181	1,108	1,130	38,000	1,130
2023-05-10	1,280	1,280	1,171	1,181	53,900	1,181
2023-05-09	1,280	1,371	1,269	1,365	21,400	1,365
2023-05-08	1,308	1,308	1,270	1,280	4,100	1,280
2023-05-02	1,220	1,310	1,214	1,310	3,500	1,310
2023-05-01	1,212	1,220	1,176	1,217	3,000	1,217
2023-04-28	1,219	1,230	1,200	1,212	2,800	1,212
2023-04-27	1,212	1,219	1,203	1,219	1,700	1,219
2023-04-26	1,221	1,221	1,200	1,210	1,400	1,210
2023-04-25	1,244	1,244	1,218	1,229	2,000	1,229
2023-04-24	1,220	1,235	1,210	1,235	1,000	1,235
2023-04-21	1,275	1,294	1,185	1,202	12,300	1,202
2023-04-20	1,290	1,297	1,265	1,290	3,200	1,290
2023-04-19	1,295	1,310	1,290	1,290	1,500	1,290
2023-04-18	1,305	1,305	1,273	1,303	3,300	1,303
2023-04-17	1,326	1,329	1,250	1,300	3,900	1,300
2023-04-14	1,325	1,325	1,315	1,320	1,200	1,320
2023-04-13	1,301	1,349	1,281	1,315	5,300	1,315
2023-04-12	1,289	1,320	1,289	1,296	2,000	1,296
2023-04-11	1,300	1,314	1,288	1,288	5,500	1,288
2023-04-10	1,321	1,322	1,231	1,300	3,500	1,300
2023-04-07	1,272	1,291	1,262	1,291	2,200	1,291
2023-04-06	1,242	1,287	1,201	1,266	9,000	1,266
2023-04-05	1,344	1,351	1,225	1,237	17,900	1,237
2023-04-04	1,340	1,357	1,310	1,336	8,700	1,336
2023-04-03	1,430	1,430	1,326	1,345	18,000	1,345
2023-03-31	1,425	1,468	1,417	1,417	3,000	1,417
2023-03-30	1,477	1,488	1,415	1,421	3,400	1,421
2023-03-29	1,412	1,450	1,412	1,447	1,600	1,447
2023-03-28	1,413	1,457	1,412	1,412	3,300	1,412
2023-03-27	1,402	1,451	1,400	1,441	8,000	1,441
2023-03-24	1,485	1,486	1,365	1,426	17,200	1,426
2023-03-23	1,458	1,493	1,451	1,485	4,600	1,485
2023-03-22	1,450	1,499	1,428	1,488	29,200	1,488
2023-03-20	1,510	1,510	1,379	1,480	43,100	1,480
2023-03-17	1,527	1,527	1,479	1,514	7,200	1,514
2023-03-16	1,490	1,502	1,445	1,497	5,200	1,497
2023-03-15	1,467	1,554	1,462	1,508	8,800	1,508
2023-03-14	1,455	1,492	1,430	1,467	4,800	1,467
2023-03-13	1,486	1,499	1,420	1,485	10,900	1,485
2023-03-10	1,465	1,545	1,458	1,507	21,800	1,507
2023-03-09	1,473	1,526	1,445	1,495	33,300	1,495
2023-03-08	1,320	1,577	1,320	1,492	86,300	1,492
2023-03-07	1,325	1,355	1,310	1,327	29,300	1,327
2023-03-06	1,288	1,349	1,261	1,325	34,900	1,325
2023-03-03	1,277	1,291	1,261	1,279	6,900	1,279
2023-03-02	1,280	1,287	1,230	1,281	7,800	1,281
2023-03-01	1,250	1,280	1,220	1,280	8,800	1,280
2023-02-28	1,276	1,380	1,237	1,270	53,000	1,270
2023-02-27	1,240	1,273	1,193	1,193	13,900	1,193
2023-02-24	1,343	1,349	1,218	1,270	19,700	1,270
2023-02-22	1,274	1,351	1,262	1,348	39,200	1,348
2023-02-21	1,191	1,314	1,178	1,280	44,200	1,280
2023-02-20	1,132	1,230	1,130	1,199	21,300	1,199
2023-02-17	1,150	1,150	1,101	1,128	5,800	1,128
2023-02-16	1,090	1,166	1,090	1,132	20,000	1,132
2023-02-15	1,058	1,170	1,057	1,090	45,600	1,090
2023-02-14	1,145	1,159	1,055	1,055	45,700	1,055
2023-02-13	1,030	1,291	1,000	1,167	272,200	1,167
2023-02-10	947	1,067	940	1,067	109,000	1,067
2023-02-09	926	927	917	917	6,000	917
2023-02-08	930	930	917	918	2,000	918
2023-02-07	910	932	910	920	3,300	920
2023-02-06	911	913	905	913	2,800	913
2023-02-03	914	914	900	911	3,100	911
2023-02-02	909	917	907	911	1,600	911
2023-02-01	921	921	903	919	2,300	919
2023-01-31	921	922	918	921	600	921
2023-01-30	923	942	904	917	8,100	917
2023-01-27	924	924	914	923	600	923
2023-01-26	921	921	910	920	1,500	920
2023-01-25	925	927	911	926	6,000	926
2023-01-24	917	926	904	926	3,200	926
2023-01-23	922	925	912	915	7,000	915
2023-01-20	927	929	919	922	3,200	922
2023-01-19	913	925	913	925	800	925
2023-01-18	925	929	912	926	2,700	926
2023-01-17	923	932	915	926	4,300	926
2023-01-16	938	938	922	922	3,800	922
2023-01-13	922	928	913	923	800	923
2023-01-12	920	922	919	922	500	922
2023-01-11	918	931	917	924	1,300	924
2023-01-10	920	920	912	918	1,000	918
2023-01-06	931	931	910	920	1,400	920
2023-01-05	910	931	902	927	1,700	927
2023-01-04	926	926	904	925	2,100	925

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