7077 (株)ALiNKインターネット 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 | 998 | 999 | 967 | 971 | 9,100 | 971 |
| 2025-04-03 | 1,001 | 1,014 | 999 | 999 | 6,900 | 999 |
| 2025-04-02 | 1,018 | 1,018 | 1,002 | 1,010 | 2,900 | 1,010 |
| 2025-04-01 | 1,014 | 1,019 | 1,010 | 1,014 | 1,700 | 1,014 |
| 2025-03-31 | 1,016 | 1,017 | 1,008 | 1,017 | 3,300 | 1,017 |
| 2025-03-28 | 1,021 | 1,026 | 1,017 | 1,018 | 1,600 | 1,018 |
| 2025-03-27 | 1,019 | 1,023 | 1,016 | 1,016 | 800 | 1,016 |
| 2025-03-26 | 1,020 | 1,023 | 1,018 | 1,023 | 1,300 | 1,023 |
| 2025-03-25 | 1,017 | 1,018 | 1,017 | 1,018 | 800 | 1,018 |
| 2025-03-24 | 1,024 | 1,028 | 1,017 | 1,017 | 3,800 | 1,017 |
| 2025-03-21 | 1,016 | 1,024 | 1,016 | 1,017 | 800 | 1,017 |
| 2025-03-19 | 1,012 | 1,027 | 1,012 | 1,017 | 1,100 | 1,017 |
| 2025-03-18 | 1,015 | 1,019 | 1,011 | 1,011 | 1,100 | 1,011 |
| 2025-03-17 | 1,015 | 1,015 | 1,011 | 1,013 | 500 | 1,013 |
| 2025-03-14 | 1,020 | 1,020 | 1,007 | 1,012 | 1,300 | 1,012 |
| 2025-03-13 | 1,008 | 1,013 | 1,005 | 1,005 | 900 | 1,005 |
| 2025-03-12 | 1,003 | 1,006 | 998 | 1,006 | 1,800 | 1,006 |
| 2025-03-11 | 1,002 | 1,004 | 992 | 1,002 | 6,500 | 1,002 |
| 2025-03-10 | 1,007 | 1,007 | 1,002 | 1,002 | 2,300 | 1,002 |
| 2025-03-07 | 1,003 | 1,023 | 1,003 | 1,004 | 5,600 | 1,004 |
| 2025-03-06 | 1,008 | 1,010 | 1,006 | 1,009 | 1,800 | 1,009 |
| 2025-03-05 | 1,002 | 1,012 | 1,002 | 1,012 | 3,300 | 1,012 |
| 2025-03-04 | 1,011 | 1,011 | 1,001 | 1,003 | 3,700 | 1,003 |
| 2025-03-03 | 1,012 | 1,027 | 1,002 | 1,002 | 8,400 | 1,002 |
| 2025-02-28 | 1,019 | 1,080 | 1,009 | 1,010 | 33,800 | 1,010 |
| 2025-02-27 | 1,075 | 1,089 | 1,047 | 1,047 | 26,800 | 1,047 |
| 2025-02-26 | 1,140 | 1,225 | 1,127 | 1,135 | 40,400 | 1,135 |
| 2025-02-25 | 1,119 | 1,180 | 1,119 | 1,132 | 19,500 | 1,132 |
| 2025-02-21 | 1,129 | 1,131 | 1,111 | 1,118 | 8,400 | 1,118 |
| 2025-02-20 | 1,120 | 1,227 | 1,096 | 1,119 | 118,600 | 1,119 |
| 2025-02-19 | 1,072 | 1,072 | 1,065 | 1,065 | 1,800 | 1,065 |
| 2025-02-18 | 1,067 | 1,074 | 1,065 | 1,073 | 3,500 | 1,073 |
| 2025-02-17 | 1,068 | 1,070 | 1,066 | 1,070 | 3,300 | 1,070 |
| 2025-02-14 | 1,065 | 1,066 | 1,060 | 1,066 | 3,000 | 1,066 |
| 2025-02-13 | 1,061 | 1,069 | 1,061 | 1,066 | 1,200 | 1,066 |
| 2025-02-12 | 1,065 | 1,069 | 1,060 | 1,060 | 3,100 | 1,060 |
| 2025-02-10 | 1,063 | 1,070 | 1,058 | 1,067 | 1,300 | 1,067 |
| 2025-02-07 | 1,062 | 1,066 | 1,055 | 1,057 | 1,800 | 1,057 |
| 2025-02-06 | 1,062 | 1,062 | 1,054 | 1,060 | 600 | 1,060 |
| 2025-02-05 | 1,054 | 1,060 | 1,049 | 1,055 | 1,500 | 1,055 |
| 2025-02-04 | 1,077 | 1,077 | 1,054 | 1,054 | 3,400 | 1,054 |
| 2025-02-03 | 1,061 | 1,073 | 1,060 | 1,067 | 4,500 | 1,067 |
| 2025-01-31 | 1,075 | 1,076 | 1,063 | 1,070 | 2,800 | 1,070 |
| 2025-01-30 | 1,061 | 1,077 | 1,061 | 1,071 | 4,100 | 1,071 |
| 2025-01-29 | 1,055 | 1,089 | 1,055 | 1,089 | 7,100 | 1,089 |
| 2025-01-28 | 1,045 | 1,062 | 1,045 | 1,055 | 2,600 | 1,055 |
| 2025-01-27 | 1,057 | 1,057 | 1,035 | 1,035 | 4,400 | 1,035 |
| 2025-01-24 | 1,049 | 1,077 | 1,035 | 1,035 | 8,600 | 1,035 |
| 2025-01-23 | 1,025 | 1,050 | 1,025 | 1,040 | 8,800 | 1,040 |
| 2025-01-22 | 1,048 | 1,058 | 1,023 | 1,023 | 10,600 | 1,023 |
| 2025-01-21 | 1,026 | 1,055 | 1,014 | 1,050 | 13,700 | 1,050 |
| 2025-01-20 | 1,020 | 1,037 | 1,020 | 1,020 | 8,900 | 1,020 |
| 2025-01-17 | 1,006 | 1,019 | 1,004 | 1,019 | 3,600 | 1,019 |
| 2025-01-16 | 1,021 | 1,027 | 1,008 | 1,008 | 2,600 | 1,008 |
| 2025-01-15 | 1,040 | 1,040 | 1,006 | 1,034 | 13,300 | 1,034 |
| 2025-01-14 | 1,019 | 1,019 | 1,000 | 1,014 | 4,900 | 1,014 |
| 2025-01-10 | 1,023 | 1,023 | 998 | 1,019 | 3,700 | 1,019 |
| 2025-01-09 | 1,019 | 1,023 | 998 | 1,023 | 13,000 | 1,023 |
| 2025-01-08 | 1,019 | 1,019 | 1,000 | 1,016 | 4,000 | 1,016 |
| 2025-01-07 | 1,012 | 1,013 | 1,002 | 1,009 | 3,700 | 1,009 |
| 2025-01-06 | 1,000 | 1,013 | 1,000 | 1,012 | 6,400 | 1,012 |
分割・併合履歴 ： なし