！決算発表予定日 2024/05/02
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
ー
円
取引時間外
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,103 | 1,130 | 1,103 | 1,128 | +11 | +1.0 | 22,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/4 | 1,061 | 1,085 | 1,057 | 1,075 | +52 | +5.1 | 232,700 |
| 4/3 | 1,018 | 1,030 | 1,018 | 1,023 | 0 | 0.0 | 20,300 |
| 4/2 | 1,029 | 1,029 | 1,020 | 1,023 | -7 | -0.7 | 29,400 |
| 4/1 | 1,050 | 1,050 | 1,029 | 1,030 | -9 | -0.9 | 34,700 |
| 3/29 | 1,035 | 1,042 | 1,033 | 1,039 | +4 | +0.4 | 18,900 |
| 3/28 | 1,045 | 1,046 | 1,031 | 1,035 | -16 | -1.5 | 48,300 |
| 3/27 | 1,040 | 1,054 | 1,040 | 1,051 | +14 | +1.4 | 67,900 |
| 3/26 | 1,031 | 1,040 | 1,027 | 1,037 | +5 | +0.5 | 40,900 |
| 3/25 | 1,040 | 1,045 | 1,032 | 1,032 | -4 | -0.4 | 69,100 |
| 3/22 | 1,039 | 1,041 | 1,032 | 1,036 | -2 | -0.2 | 41,800 |
| 3/21 | 1,039 | 1,042 | 1,035 | 1,038 | +3 | +0.3 | 55,200 |
| 3/19 | 1,038 | 1,038 | 1,027 | 1,035 | +3 | +0.3 | 53,400 |
| 3/18 | 1,023 | 1,040 | 1,020 | 1,032 | -11 | -1.1 | 382,600 |
| 3/15 | 1,045 | 1,054 | 1,041 | 1,043 | -8 | -0.8 | 536,100 |
| 3/14 | 1,048 | 1,053 | 1,043 | 1,051 | +7 | +0.7 | 87,700 |
| 3/13 | 1,050 | 1,057 | 1,039 | 1,044 | 0 | 0.0 | 50,300 |
| 3/12 | 1,037 | 1,048 | 1,028 | 1,044 | -1 | -0.1 | 82,200 |
| 3/11 | 1,065 | 1,065 | 1,040 | 1,045 | -29 | -2.7 | 173,400 |
| 3/8 | 1,066 | 1,080 | 1,066 | 1,074 | +9 | +0.9 | 107,900 |
| 3/7 | 1,070 | 1,070 | 1,060 | 1,065 | -3 | -0.3 | 91,000 |
| 3/6 | 1,051 | 1,073 | 1,051 | 1,068 | +8 | +0.8 | 89,800 |
▶︎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