7077 (株)ALiNKインターネット 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 | 1,028 | 1,030 | 1,020 | 1,021 | 3,600 | 1,021 |
| 2024-04-25 | 1,027 | 1,027 | 1,021 | 1,024 | 1,900 | 1,024 |
| 2024-04-24 | 1,024 | 1,024 | 1,018 | 1,019 | 1,200 | 1,019 |
| 2024-04-23 | 1,023 | 1,024 | 1,015 | 1,022 | 2,800 | 1,022 |
| 2024-04-22 | 1,019 | 1,030 | 1,019 | 1,023 | 1,700 | 1,023 |
| 2024-04-19 | 1,026 | 1,030 | 1,013 | 1,025 | 3,500 | 1,025 |
| 2024-04-18 | 1,040 | 1,040 | 1,029 | 1,035 | 1,400 | 1,035 |
| 2024-04-17 | 1,022 | 1,041 | 1,022 | 1,040 | 4,900 | 1,040 |
| 2024-04-16 | 1,027 | 1,038 | 1,014 | 1,022 | 3,700 | 1,022 |
| 2024-04-15 | 1,055 | 1,055 | 1,001 | 1,038 | 20,800 | 1,038 |
| 2024-04-12 | 1,037 | 1,075 | 1,033 | 1,074 | 5,900 | 1,074 |
| 2024-04-11 | 1,036 | 1,036 | 1,033 | 1,033 | 800 | 1,033 |
| 2024-04-10 | 1,025 | 1,038 | 1,025 | 1,036 | 2,300 | 1,036 |
| 2024-04-09 | 1,029 | 1,029 | 1,021 | 1,024 | 1,400 | 1,024 |
| 2024-04-08 | 1,024 | 1,029 | 1,013 | 1,015 | 2,600 | 1,015 |
| 2024-04-05 | 1,039 | 1,039 | 1,014 | 1,024 | 16,100 | 1,024 |
| 2024-04-04 | 1,049 | 1,053 | 1,035 | 1,045 | 7,500 | 1,045 |
| 2024-04-03 | 1,041 | 1,059 | 1,040 | 1,049 | 3,400 | 1,049 |
| 2024-04-02 | 1,036 | 1,043 | 1,032 | 1,043 | 9,100 | 1,043 |
| 2024-04-01 | 1,045 | 1,050 | 1,035 | 1,039 | 3,300 | 1,039 |
| 2024-03-29 | 1,035 | 1,054 | 1,035 | 1,044 | 4,500 | 1,044 |
| 2024-03-28 | 1,046 | 1,046 | 1,034 | 1,038 | 3,500 | 1,038 |
| 2024-03-27 | 1,043 | 1,044 | 1,033 | 1,033 | 4,700 | 1,033 |
| 2024-03-26 | 1,032 | 1,048 | 1,030 | 1,036 | 6,800 | 1,036 |
| 2024-03-25 | 1,050 | 1,050 | 1,032 | 1,035 | 9,600 | 1,035 |
| 2024-03-22 | 1,054 | 1,059 | 1,048 | 1,054 | 2,900 | 1,054 |
| 2024-03-21 | 1,081 | 1,081 | 1,042 | 1,052 | 9,100 | 1,052 |
| 2024-03-19 | 1,050 | 1,076 | 1,037 | 1,076 | 9,600 | 1,076 |
| 2024-03-18 | 1,078 | 1,080 | 1,036 | 1,050 | 8,000 | 1,050 |
| 2024-03-15 | 1,045 | 1,095 | 1,045 | 1,078 | 20,800 | 1,078 |
| 2024-03-14 | 1,030 | 1,040 | 1,020 | 1,030 | 7,700 | 1,030 |
| 2024-03-13 | 1,057 | 1,060 | 1,028 | 1,035 | 11,900 | 1,035 |
| 2024-03-12 | 1,045 | 1,061 | 1,041 | 1,057 | 9,300 | 1,057 |
| 2024-03-11 | 1,069 | 1,076 | 1,041 | 1,045 | 15,200 | 1,045 |
| 2024-03-08 | 1,103 | 1,120 | 1,080 | 1,082 | 18,500 | 1,082 |
| 2024-03-07 | 1,179 | 1,191 | 1,100 | 1,121 | 33,800 | 1,121 |
| 2024-03-06 | 1,169 | 1,178 | 1,153 | 1,162 | 11,000 | 1,162 |
| 2024-03-05 | 1,178 | 1,235 | 1,150 | 1,159 | 43,700 | 1,159 |
| 2024-03-04 | 1,163 | 1,260 | 1,151 | 1,158 | 94,600 | 1,158 |
| 2024-03-01 | 1,285 | 1,302 | 1,181 | 1,181 | 119,200 | 1,181 |
| 2024-02-29 | 1,620 | 1,684 | 1,256 | 1,265 | 716,800 | 1,265 |
| 2024-02-28 | 1,465 | 1,755 | 1,350 | 1,384 | 771,100 | 1,384 |
| 2024-02-27 | 1,170 | 1,466 | 1,155 | 1,466 | 219,000 | 1,466 |
| 2024-02-26 | 1,184 | 1,184 | 1,143 | 1,166 | 10,900 | 1,166 |
| 2024-02-22 | 1,158 | 1,196 | 1,120 | 1,134 | 24,300 | 1,134 |
| 2024-02-21 | 1,111 | 1,270 | 1,096 | 1,158 | 78,400 | 1,158 |
| 2024-02-20 | 1,119 | 1,370 | 1,085 | 1,092 | 204,200 | 1,092 |
| 2024-02-19 | 1,118 | 1,120 | 1,106 | 1,114 | 2,900 | 1,114 |
| 2024-02-16 | 1,096 | 1,096 | 1,085 | 1,094 | 2,600 | 1,094 |
| 2024-02-15 | 1,107 | 1,107 | 1,090 | 1,092 | 2,100 | 1,092 |
| 2024-02-14 | 1,100 | 1,108 | 1,100 | 1,107 | 2,000 | 1,107 |
| 2024-02-13 | 1,105 | 1,110 | 1,097 | 1,101 | 4,300 | 1,101 |
| 2024-02-09 | 1,110 | 1,110 | 1,097 | 1,104 | 1,900 | 1,104 |
| 2024-02-08 | 1,106 | 1,107 | 1,100 | 1,103 | 1,600 | 1,103 |
| 2024-02-07 | 1,095 | 1,105 | 1,090 | 1,105 | 1,500 | 1,105 |
| 2024-02-06 | 1,067 | 1,089 | 1,067 | 1,089 | 3,300 | 1,089 |
| 2024-02-05 | 1,110 | 1,120 | 1,080 | 1,080 | 10,000 | 1,080 |
| 2024-02-02 | 1,128 | 1,130 | 1,106 | 1,110 | 6,600 | 1,110 |
| 2024-02-01 | 1,126 | 1,127 | 1,112 | 1,127 | 900 | 1,127 |
| 2024-01-31 | 1,126 | 1,127 | 1,111 | 1,127 | 2,200 | 1,127 |
| 2024-01-30 | 1,120 | 1,132 | 1,120 | 1,124 | 3,400 | 1,124 |
| 2024-01-29 | 1,123 | 1,123 | 1,114 | 1,120 | 1,700 | 1,120 |
| 2024-01-26 | 1,110 | 1,121 | 1,108 | 1,121 | 1,200 | 1,121 |
| 2024-01-25 | 1,105 | 1,110 | 1,105 | 1,110 | 1,300 | 1,110 |
| 2024-01-24 | 1,102 | 1,104 | 1,096 | 1,101 | 1,200 | 1,101 |
| 2024-01-23 | 1,096 | 1,100 | 1,095 | 1,096 | 3,500 | 1,096 |
| 2024-01-22 | 1,100 | 1,100 | 1,095 | 1,097 | 1,100 | 1,097 |
| 2024-01-19 | 1,095 | 1,107 | 1,095 | 1,095 | 1,000 | 1,095 |
| 2024-01-18 | 1,093 | 1,110 | 1,091 | 1,093 | 1,000 | 1,093 |
| 2024-01-17 | 1,115 | 1,115 | 1,093 | 1,093 | 2,800 | 1,093 |
| 2024-01-16 | 1,077 | 1,111 | 1,077 | 1,108 | 4,300 | 1,108 |
| 2024-01-15 | 1,079 | 1,080 | 1,071 | 1,077 | 3,100 | 1,077 |
| 2024-01-12 | 1,062 | 1,070 | 1,055 | 1,070 | 1,900 | 1,070 |
| 2024-01-11 | 1,066 | 1,067 | 1,056 | 1,056 | 3,200 | 1,056 |
| 2024-01-10 | 1,055 | 1,064 | 1,054 | 1,062 | 1,700 | 1,062 |
| 2024-01-09 | 1,067 | 1,067 | 1,040 | 1,054 | 5,500 | 1,054 |
| 2024-01-05 | 1,046 | 1,063 | 1,043 | 1,060 | 3,800 | 1,060 |
| 2024-01-04 | 1,039 | 1,097 | 1,035 | 1,044 | 12,200 | 1,044 |
分割・併合履歴 ： なし
