5933東証P貸借
業種 金属製品
アルインコ 株価時系列データ
PTS
1,081.3
円
(10:08)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,177 (24/04/08) | 928 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,177 (24/04/08) | 1,014 (24/01/10) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,083 | 1,086 | 1,082 | 1,082 | -1 | -0.1 | 1,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,085 | 1,089 | 1,083 | 1,083 | -2 | -0.2 | 11,400 |
| 5/20 | 1,084 | 1,092 | 1,083 | 1,085 | +1 | +0.1 | 22,400 |
| 5/17 | 1,074 | 1,087 | 1,070 | 1,084 | +6 | +0.6 | 28,200 |
| 5/16 | 1,075 | 1,080 | 1,072 | 1,078 | +3 | +0.3 | 34,700 |
| 5/15 | 1,080 | 1,082 | 1,075 | 1,075 | -5 | -0.5 | 24,400 |
| 5/14 | 1,087 | 1,088 | 1,074 | 1,080 | -15 | -1.4 | 27,400 |
| 5/13 | 1,096 | 1,096 | 1,083 | 1,095 | -1 | -0.1 | 21,800 |
| 5/10 | 1,095 | 1,097 | 1,087 | 1,096 | +8 | +0.7 | 30,300 |
| 5/9 | 1,076 | 1,093 | 1,074 | 1,088 | +13 | +1.2 | 67,000 |
| 5/8 | 1,077 | 1,087 | 1,075 | 1,075 | -7 | -0.7 | 85,600 |
| 5/7 | 1,070 | 1,093 | 1,057 | 1,082 | -50 | -4.4 | 305,700 |
| 5/2 | 1,134 | 1,162 | 1,132 | 1,132 | -16 | -1.4 | 142,400 |
| 5/1 | 1,155 | 1,155 | 1,140 | 1,148 | -9 | -0.8 | 39,400 |
| 4/30 | 1,135 | 1,157 | 1,135 | 1,157 | +37 | +3.3 | 48,400 |
| 4/26 | 1,114 | 1,120 | 1,106 | 1,120 | +6 | +0.5 | 30,500 |
| 4/25 | 1,119 | 1,124 | 1,114 | 1,114 | -5 | -0.5 | 18,700 |
| 4/24 | 1,119 | 1,126 | 1,115 | 1,119 | +2 | +0.2 | 27,100 |
| 4/23 | 1,128 | 1,134 | 1,114 | 1,117 | -9 | -0.8 | 16,800 |
| 4/22 | 1,122 | 1,131 | 1,122 | 1,126 | +14 | +1.3 | 26,100 |
| 4/19 | 1,112 | 1,127 | 1,099 | 1,112 | -16 | -1.4 | 54,400 |
| 4/18 | 1,103 | 1,130 | 1,103 | 1,128 | +11 | +1.0 | 22,700 |
| 4/17 | 1,124 | 1,130 | 1,108 | 1,117 | -9 | -0.8 | 27,200 |
| 4/16 | 1,137 | 1,140 | 1,115 | 1,126 | -26 | -2.3 | 49,700 |
| 4/15 | 1,150 | 1,154 | 1,142 | 1,152 | +1 | +0.1 | 20,100 |
| 4/12 | 1,150 | 1,155 | 1,144 | 1,151 | -3 | -0.3 | 27,700 |
| 4/11 | 1,155 | 1,159 | 1,143 | 1,154 | -5 | -0.4 | 47,900 |
| 4/10 | 1,158 | 1,164 | 1,149 | 1,159 | +3 | +0.3 | 64,800 |
| 4/9 | 1,163 | 1,172 | 1,150 | 1,156 | -7 | -0.6 | 81,500 |
| 4/8 | 1,142 | 1,177 | 1,142 | 1,163 | +28 | +2.5 | 164,800 |
| 4/5 | 1,073 | 1,136 | 1,066 | 1,135 | +60 | +5.6 | 284,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて