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 |
---|---|
1,127 (24/02/02) | 928 (23/10/24) |
昨年来高値 | 昨年来安値 |
---|---|
1,127 (24/02/02) | 928 (23/10/24) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,045 | 1,046 | 1,031 | 1,035 | -16 | -1.5 | 48,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/9 | 1,031 | 1,041 | 1,030 | 1,038 | +2 | +0.2 | 30,000 |
2/8 | 1,044 | 1,047 | 1,031 | 1,036 | -7 | -0.7 | 37,700 |
2/7 | 1,044 | 1,051 | 1,036 | 1,043 | -1 | -0.1 | 51,900 |
2/6 | 1,060 | 1,062 | 1,044 | 1,044 | -21 | -2.0 | 61,800 |
2/5 | 1,030 | 1,075 | 1,016 | 1,065 | -45 | -4.1 | 281,800 |
2/2 | 1,095 | 1,127 | 1,094 | 1,110 | +25 | +2.3 | 187,400 |
2/1 | 1,079 | 1,089 | 1,073 | 1,085 | +7 | +0.7 | 70,300 |
1/31 | 1,063 | 1,078 | 1,062 | 1,078 | +14 | +1.3 | 51,300 |
1/30 | 1,063 | 1,073 | 1,059 | 1,064 | 0 | 0.0 | 62,900 |
1/29 | 1,048 | 1,064 | 1,048 | 1,064 | +21 | +2.0 | 35,500 |
1/26 | 1,047 | 1,049 | 1,043 | 1,043 | -3 | -0.3 | 34,700 |
1/25 | 1,046 | 1,051 | 1,044 | 1,046 | +1 | +0.1 | 43,800 |
1/24 | 1,047 | 1,048 | 1,042 | 1,045 | -2 | -0.2 | 33,900 |
1/23 | 1,058 | 1,060 | 1,045 | 1,047 | -11 | -1.0 | 34,000 |
1/22 | 1,055 | 1,062 | 1,055 | 1,058 | +5 | +0.5 | 22,800 |
1/19 | 1,054 | 1,056 | 1,048 | 1,053 | +1 | +0.1 | 28,200 |
1/18 | 1,050 | 1,059 | 1,050 | 1,052 | +1 | +0.1 | 17,600 |
1/17 | 1,063 | 1,067 | 1,051 | 1,051 | +2 | +0.2 | 34,300 |
1/16 | 1,054 | 1,055 | 1,043 | 1,049 | -1 | -0.1 | 34,500 |
1/15 | 1,040 | 1,052 | 1,037 | 1,050 | +18 | +1.7 | 78,400 |
1/12 | 1,039 | 1,039 | 1,025 | 1,032 | -2 | -0.2 | 36,500 |
1/11 | 1,030 | 1,039 | 1,029 | 1,034 | +9 | +0.9 | 45,600 |
1/10 | 1,020 | 1,027 | 1,014 | 1,025 | +3 | +0.3 | 33,100 |
1/9 | 1,025 | 1,029 | 1,018 | 1,022 | -1 | -0.1 | 53,300 |
1/5 | 1,026 | 1,028 | 1,021 | 1,023 | +1 | +0.1 | 30,100 |
1/4 | 1,032 | 1,039 | 1,019 | 1,022 | +20 | +2.0 | 64,100 |
12/29 | 998 | 1,003 | 997 | 1,002 | +4 | +0.4 | 27,600 |
12/28 | 996 | 999 | 993 | 998 | +2 | +0.2 | 17,900 |
12/27 | 991 | 996 | 988 | 996 | +12 | +1.2 | 37,500 |
12/26 | 988 | 988 | 981 | 984 | +4 | +0.4 | 33,100 |
▶︎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