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
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,109 | 1,109 | 1,093 | 1,094 | -12 | -1.1 | 31,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/26 | 994 | 994 | 981 | 981 | -13 | -1.3 | 42,000 |
| 5/25 | 990 | 998 | 990 | 994 | 0 | 0.0 | 22,100 |
| 5/24 | 990 | 998 | 990 | 994 | +1 | +0.1 | 16,400 |
| 5/23 | 1,003 | 1,005 | 987 | 993 | -8 | -0.8 | 47,800 |
| 5/22 | 996 | 1,002 | 996 | 1,001 | +2 | +0.2 | 23,000 |
| 5/19 | 997 | 1,003 | 996 | 999 | +3 | +0.3 | 34,400 |
| 5/18 | 998 | 999 | 993 | 996 | -1 | -0.1 | 28,900 |
| 5/17 | 996 | 998 | 992 | 997 | +1 | +0.1 | 26,800 |
| 5/16 | 997 | 997 | 987 | 996 | +3 | +0.3 | 31,600 |
| 5/15 | 994 | 997 | 991 | 993 | +2 | +0.2 | 22,600 |
| 5/12 | 990 | 994 | 988 | 991 | +2 | +0.2 | 44,000 |
| 5/11 | 992 | 998 | 988 | 989 | -5 | -0.5 | 36,400 |
| 5/10 | 1,000 | 1,003 | 994 | 994 | -4 | -0.4 | 68,000 |
| 5/9 | 1,002 | 1,008 | 996 | 998 | -9 | -0.9 | 110,700 |
| 5/8 | 980 | 1,012 | 974 | 1,007 | -71 | -6.6 | 265,100 |
| 5/2 | 1,079 | 1,081 | 1,058 | 1,078 | +22 | +2.1 | 197,000 |
| 5/1 | 1,045 | 1,056 | 1,037 | 1,056 | +29 | +2.8 | 92,000 |
| 4/28 | 1,015 | 1,027 | 1,014 | 1,027 | +18 | +1.8 | 35,900 |
| 4/27 | 1,006 | 1,010 | 1,002 | 1,009 | +2 | +0.2 | 22,500 |
| 4/26 | 1,015 | 1,015 | 1,007 | 1,007 | -14 | -1.4 | 20,900 |
| 4/25 | 1,027 | 1,035 | 1,019 | 1,021 | +5 | +0.5 | 24,900 |
| 4/24 | 1,021 | 1,021 | 1,013 | 1,016 | +2 | +0.2 | 8,700 |
| 4/21 | 1,007 | 1,015 | 1,007 | 1,014 | -3 | -0.3 | 7,700 |
| 4/20 | 1,014 | 1,020 | 1,012 | 1,017 | +2 | +0.2 | 6,500 |
| 4/19 | 1,012 | 1,018 | 1,011 | 1,015 | -9 | -0.9 | 12,200 |
| 4/18 | 1,024 | 1,026 | 1,019 | 1,024 | +11 | +1.1 | 15,000 |
| 4/17 | 1,032 | 1,032 | 1,009 | 1,013 | -10 | -1.0 | 17,300 |
| 4/14 | 1,022 | 1,024 | 1,020 | 1,023 | +2 | +0.2 | 15,700 |
| 4/13 | 1,020 | 1,022 | 1,017 | 1,021 | +2 | +0.2 | 14,300 |
| 4/12 | 1,014 | 1,022 | 1,014 | 1,019 | +5 | +0.5 | 14,000 |
▶︎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