1. HOME >
  2. 株価時系列 >
  3. 7077 >
  4. 2020年

7077 (株)ALiNKインターネット の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,1912,2602,1892,2604,1002,260
2020-12-292,1602,2302,1522,2017,8002,201
2020-12-282,1682,1852,1252,13912,7002,139
2020-12-252,0922,2422,0902,1669,5002,166
2020-12-242,0682,1332,0612,1337,2002,133
2020-12-232,1102,1492,0632,06810,1002,068
2020-12-222,1702,1702,1002,10812,4002,108
2020-12-212,3132,3412,1502,18014,4002,180
2020-12-182,4602,4712,2702,30253,7002,302
2020-12-172,2012,5752,2012,575113,7002,575
2020-12-162,0512,1002,0482,07520,2002,075
2020-12-152,1662,1882,0532,0563,3002,056
2020-12-142,0972,1902,0972,1595,9002,159
2020-12-112,0032,0982,0022,0985,6002,098
2020-12-102,1552,1552,0012,0018,5002,001
2020-12-092,1332,1352,1002,1056,1002,105
2020-12-082,1212,1702,1152,1336,6002,133
2020-12-072,2412,2412,1312,1653,1002,165
2020-12-042,2472,2902,2192,2414,3002,241
2020-12-032,3412,3572,2412,2476,8002,247
2020-12-022,2312,4032,2302,36911,4002,369
2020-12-012,1802,2522,1802,2343,0002,234
2020-11-302,1412,2352,1202,2306,1002,230
2020-11-272,2062,2212,1502,1608,5002,160
2020-11-262,2262,2632,2102,2208,8002,220
2020-11-252,2912,2912,2222,2426,7002,242
2020-11-242,3002,3302,2802,3075,0002,307
2020-11-202,2812,3102,2702,2992,9002,299
2020-11-192,3022,3322,2752,31054,7002,310
2020-11-182,4012,4012,3752,3948,5002,394
2020-11-172,4522,4552,4112,4112,4002,411
2020-11-162,4442,4612,3982,4523,6002,452
2020-11-132,5002,5052,4122,44436,2002,444
2020-11-122,4782,5542,4772,5056,6002,505
2020-11-112,4442,4942,4442,4783,4002,478
2020-11-102,5302,5302,4502,4505,6002,450
2020-11-092,4292,5232,4292,4804,6002,480
2020-11-062,4152,4992,4142,4346,4002,434
2020-11-052,4142,5002,4142,4655,5002,465
2020-11-042,4002,4932,3502,4358,5002,435
2020-11-022,4512,5002,3192,3787,3002,378
2020-10-302,5312,5732,4182,45117,9002,451
2020-10-292,6412,6672,5302,55319,3002,553
2020-10-282,6512,7292,6512,7225,4002,722
2020-10-272,6302,7092,6182,7018,7002,701
2020-10-262,7302,7502,6582,6707,8002,670
2020-10-232,7002,7372,6322,72210,3002,722
2020-10-222,7922,8202,6622,70021,7002,700
2020-10-212,8002,8452,7522,7599,5002,759
2020-10-202,8342,9342,7902,79014,5002,790
2020-10-192,8692,9102,7712,86322,8002,863
2020-10-162,7832,8492,7212,82347,1002,823
2020-10-152,7252,8492,6002,783125,5002,783
2020-10-143,2253,2803,0853,11544,4003,115
2020-10-133,3653,4253,2453,28022,3003,280
2020-10-123,4303,4703,2903,42515,0003,425
2020-10-093,4503,5203,3953,47012,7003,470
2020-10-083,6003,6703,4503,51517,8003,515
2020-10-073,4303,5653,3553,52520,0003,525
2020-10-063,3103,4503,2653,44016,4003,440
2020-10-053,3803,3903,2653,28011,8003,280
2020-10-023,4903,4903,2503,31014,5003,310
2020-09-303,4953,5003,3803,47011,2003,470
2020-09-293,3603,5253,3603,52513,1003,525
2020-09-283,3103,4553,2503,36022,6003,360
2020-09-253,5103,5103,2203,30028,6003,300
2020-09-243,6003,6703,4003,45536,3003,455
2020-09-233,3303,7153,3103,59057,7003,590
2020-09-183,2103,4403,2103,39549,2003,395
2020-09-173,3103,4703,1903,19068,9003,190
2020-09-163,9503,9953,3403,450263,4003,450
2020-09-153,5253,6653,1903,390148,5003,390
2020-09-142,8703,2952,8543,295161,2003,295
2020-09-112,7682,8242,7182,7957,9002,795
2020-09-102,7882,7882,7202,7378,2002,737
2020-09-092,7922,8312,7572,75810,2002,758
2020-09-082,8002,8672,7152,84240,3002,842
2020-09-072,7902,8472,7202,75026,3002,750
2020-09-042,7502,8392,7502,79525,9002,795
2020-09-032,9773,0202,7402,83864,3002,838
2020-09-022,8503,0002,8502,92754,2002,927
2020-09-012,5962,8252,5652,80031,5002,800
2020-08-312,4422,5792,4422,5508,6002,550
2020-08-282,5062,5462,4012,47312,0002,473
2020-08-272,6272,6582,5192,5518,5002,551
2020-08-262,6342,6502,5602,6128,9002,612
2020-08-252,6342,6572,6002,6346,9002,634
2020-08-242,6722,7382,6042,63010,1002,630
2020-08-212,6352,6982,6352,64512,2002,645
2020-08-202,5612,6502,5202,63419,0002,634
2020-08-192,4962,5292,4512,5205,2002,520
2020-08-182,4992,5042,4512,4965,4002,496
2020-08-172,4942,4942,4152,4664,4002,466
2020-08-142,5212,5212,3702,41510,8002,415
2020-08-132,4272,5192,4272,5005,6002,500
2020-08-122,3382,4692,3292,4278,5002,427
2020-08-112,2642,3252,2602,3083,9002,308
2020-08-072,3482,3482,2902,3051,2002,305
2020-08-062,2912,3282,2902,2983,3002,298
2020-08-052,2672,3112,2672,2973,9002,297
2020-08-042,2992,3902,2542,2918,3002,291
2020-08-032,3602,3812,2412,25112,6002,251
2020-07-312,3802,4062,2212,27017,6002,270
2020-07-302,5132,5132,3752,3956,8002,395
2020-07-292,5022,5262,4902,4903,1002,490
2020-07-282,5302,5522,4982,5395,9002,539
2020-07-272,4842,5032,4622,4803,7002,480
2020-07-222,4492,5602,4212,50511,0002,505
2020-07-212,4162,4382,3962,41554,4002,415
2020-07-202,4992,4992,4032,43820,7002,438
2020-07-172,6302,6372,4622,50029,1002,500
2020-07-162,7002,7022,6002,63767,7002,637
2020-07-152,6902,8062,5612,71563,2002,715
2020-07-142,9002,9802,8632,97135,2002,971
2020-07-132,8022,8792,7852,8799,4002,879
2020-07-102,8612,8802,8012,80110,5002,801
2020-07-092,9502,9502,8662,8807,9002,880
2020-07-082,9102,9502,8912,9006,0002,900
2020-07-072,9172,9752,8742,9009,9002,900
2020-07-062,8402,9192,8212,8749,2002,874
2020-07-032,7632,8422,7632,76410,8002,764
2020-07-023,0603,1402,7612,76233,0002,762
2020-07-012,9923,0952,9603,09512,2003,095
2020-06-303,0653,1352,9553,00515,7003,005
2020-06-292,9203,2302,8903,06525,7003,065
2020-06-263,0603,1302,8942,96226,5002,962
2020-06-253,1503,2602,9803,06027,2003,060
2020-06-242,9633,2802,9633,24032,4003,240
2020-06-233,1203,1252,9402,94016,9002,940
2020-06-223,1753,2503,0503,08022,5003,080
2020-06-193,0603,2953,0303,17559,4003,175
2020-06-182,8502,9842,8332,98428,0002,984
2020-06-172,7502,8352,7252,83019,3002,830
2020-06-162,6962,8202,6962,70916,6002,709
2020-06-152,8502,8552,6962,69616,7002,696
2020-06-122,6232,8452,6042,80032,6002,800
2020-06-112,7092,8402,6802,82340,7002,823
2020-06-102,6592,7122,6142,70915,8002,709
2020-06-092,7522,7522,5682,65921,1002,659
2020-06-082,7902,8002,7522,7528,7002,752
2020-06-052,8002,8102,5742,74025,9002,740
2020-06-042,8802,8802,7652,81012,8002,810
2020-06-032,9652,9652,7702,83426,0002,834
2020-06-022,7732,8882,7652,86516,6002,865
2020-06-012,7422,7702,7402,7678,1002,767
2020-05-292,7202,7492,7082,7418,2002,741
2020-05-282,8892,8902,7272,74218,9002,742
2020-05-272,7522,8882,7512,81918,2002,819
2020-05-262,8812,9052,7502,78434,8002,784
2020-05-252,6702,9802,6552,91467,6002,914
2020-05-222,5002,5232,4662,52013,9002,520
2020-05-212,5342,5672,4202,48529,8002,485
2020-05-202,4662,5352,4352,53418,3002,534
2020-05-192,4602,4792,4252,4787,4002,478
2020-05-182,4652,4652,3502,41511,2002,415
2020-05-152,6352,7002,3102,41525,3002,415
2020-05-142,6682,7502,5352,53538,4002,535
2020-05-132,5972,6292,5392,57021,3002,570
2020-05-122,3892,4902,3532,45314,6002,453
2020-05-112,3002,3652,3002,34124,7002,341
2020-05-082,3502,4002,2322,26518,2002,265
2020-05-072,1032,4292,0982,24151,6002,241
2020-05-012,1382,1532,0512,08117,7002,081
2020-04-302,0422,2102,0032,16731,4002,167
2020-04-281,9702,0141,9401,99712,4001,997
2020-04-271,8681,9601,8681,9589,0001,958
2020-04-241,9001,9041,8531,8899,3001,889
2020-04-231,8671,9101,8651,8768,8001,876
2020-04-221,9091,9091,8451,84915,0001,849
2020-04-212,0542,0601,9201,94923,0001,949
2020-04-201,9252,0651,8722,06354,3002,063
2020-04-172,0502,0511,9501,96519,5001,965
2020-04-162,0652,0801,9822,02333,5002,023
2020-04-152,2802,2802,0892,09250,4002,092
2020-04-142,1012,2602,0802,25930,9002,259
2020-04-132,1882,1882,0352,10126,0002,101
2020-04-102,1502,4252,1262,19165,4002,191
2020-04-091,9002,1001,9002,06227,1002,062
2020-04-081,7201,9091,6871,90917,1001,909
2020-04-071,7601,7701,6801,73312,5001,733
2020-04-061,5911,7061,5841,66614,1001,666
2020-04-031,5401,5911,5221,59111,4001,591
2020-04-021,5001,5311,4421,51813,7001,518
2020-04-011,6911,6911,4701,47039,4001,470
2020-03-311,6751,7411,6231,66014,2001,660
2020-03-301,5531,6431,5301,64318,7001,643
2020-03-271,6071,6411,5311,63014,2001,630
2020-03-261,6201,6671,5501,5508,8001,550
2020-03-251,7491,7641,6811,71117,4001,711
2020-03-241,5981,6901,5581,62919,5001,629
2020-03-231,4551,5231,4351,50816,9001,508
2020-03-191,6151,6491,4811,50916,6001,509
2020-03-181,6791,7401,5901,61021,7001,610
2020-03-171,4761,6201,4361,59918,8001,599
2020-03-161,6391,6791,5051,50529,7001,505
2020-03-131,5091,6511,4801,63942,4001,639
2020-03-121,9001,9001,7511,78424,7001,784
2020-03-112,1002,1501,9041,91423,1001,914
2020-03-101,9462,1281,8102,08221,2002,082
2020-03-092,1692,1721,9761,98624,1001,986
2020-03-062,4562,4572,2902,31917,1002,319
2020-03-052,5802,6292,4692,46914,5002,469
2020-03-042,4992,5682,4492,54310,4002,543
2020-03-032,6002,6762,5502,58417,0002,584
2020-03-022,5002,5852,3512,52324,6002,523
2020-02-282,4292,4762,2872,32648,8002,326
2020-02-272,7092,7092,5352,62936,4002,629
2020-02-262,8112,8352,7012,75929,1002,759
2020-02-252,7802,9442,7302,86028,6002,860
2020-02-213,1003,1753,0453,07019,2003,070
2020-02-203,3303,3303,1503,15011,9003,150
2020-02-193,1453,2653,1103,26014,8003,260
2020-02-183,2203,2603,0703,11513,6003,115
2020-02-173,2003,2103,0603,20517,6003,205
2020-02-143,3153,3503,1853,20528,1003,205
2020-02-133,5603,6003,3653,36519,1003,365
2020-02-123,4553,5303,4303,51514,4003,515
2020-02-103,4253,5503,4253,45511,1003,455
2020-02-073,5803,6603,4103,49551,4003,495
2020-02-063,3503,5203,3503,51037,9003,510
2020-02-053,3903,4503,3103,31021,6003,310
2020-02-043,2803,3953,2803,32526,6003,325
2020-02-033,2203,3503,1703,28049,7003,280
2020-01-313,4103,4953,4003,44025,6003,440
2020-01-303,7053,7053,3503,38089,1003,380
2020-01-293,9003,9403,7603,76027,4003,760
2020-01-283,8103,8853,7153,87542,7003,875
2020-01-273,8903,9703,8053,83540,4003,835
2020-01-244,0054,0703,9604,05022,9004,050
2020-01-233,9654,1253,8703,95558,9003,955
2020-01-224,1304,1603,9604,00564,3004,005
2020-01-214,3054,3404,1804,18036,4004,180
2020-01-204,3604,4054,1204,335121,5004,335
2020-01-174,2204,4854,1004,380318,7004,380
2020-01-163,8454,2103,8454,210338,7004,210
2020-01-153,8354,1153,7553,755613,8003,755
2020-01-143,5903,5953,4003,48541,8003,485
2020-01-103,6803,7953,5353,54093,1003,540
2020-01-093,4453,6803,4053,68089,8003,680
2020-01-083,5203,5453,3103,33064,6003,330
2020-01-073,5403,6403,5153,58586,6003,585
2020-01-063,2553,6103,2053,600148,2003,600

分割・併合履歴 ： なし