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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,060 | 1,088 | 1,060 | 1,077 | +14 | +1.3 | 37,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/31 | 950 | 950 | 938 | 946 | -3 | -0.3 | 90,800 |
| 10/30 | 950 | 959 | 945 | 949 | -8 | -0.8 | 73,300 |
| 10/27 | 951 | 961 | 947 | 957 | +13 | +1.4 | 63,000 |
| 10/26 | 952 | 960 | 942 | 944 | -14 | -1.5 | 71,700 |
| 10/25 | 960 | 990 | 954 | 958 | +4 | +0.4 | 176,400 |
| 10/24 | 953 | 959 | 928 | 954 | -4 | -0.4 | 316,400 |
| 10/23 | 968 | 982 | 955 | 958 | -85 | -8.2 | 546,600 |
| 10/20 | 1,039 | 1,054 | 1,027 | 1,043 | -1 | -0.1 | 220,700 |
| 10/19 | 1,035 | 1,047 | 1,026 | 1,044 | +7 | +0.7 | 90,900 |
| 10/18 | 1,035 | 1,039 | 1,020 | 1,037 | +9 | +0.9 | 65,000 |
| 10/17 | 1,019 | 1,031 | 1,019 | 1,028 | +14 | +1.4 | 38,500 |
| 10/16 | 1,029 | 1,031 | 1,012 | 1,014 | -11 | -1.1 | 46,900 |
| 10/13 | 1,032 | 1,038 | 1,021 | 1,025 | -16 | -1.5 | 29,500 |
| 10/12 | 1,042 | 1,044 | 1,033 | 1,041 | +5 | +0.5 | 16,800 |
| 10/11 | 1,055 | 1,055 | 1,035 | 1,036 | -11 | -1.1 | 23,200 |
| 10/10 | 1,055 | 1,059 | 1,040 | 1,047 | +15 | +1.5 | 35,200 |
| 10/6 | 1,025 | 1,037 | 1,021 | 1,032 | +4 | +0.4 | 27,300 |
| 10/5 | 1,017 | 1,032 | 1,017 | 1,028 | +12 | +1.2 | 44,100 |
| 10/4 | 1,040 | 1,040 | 1,014 | 1,016 | -34 | -3.2 | 54,700 |
| 10/3 | 1,079 | 1,079 | 1,048 | 1,050 | -29 | -2.7 | 52,900 |
| 10/2 | 1,083 | 1,097 | 1,076 | 1,079 | +6 | +0.6 | 40,400 |
| 9/29 | 1,089 | 1,095 | 1,067 | 1,073 | -18 | -1.7 | 29,700 |
| 9/28 | 1,095 | 1,099 | 1,085 | 1,091 | -4 | -0.4 | 34,800 |
| 9/27 | 1,088 | 1,095 | 1,073 | 1,095 | +7 | +0.6 | 39,200 |
| 9/26 | 1,105 | 1,106 | 1,088 | 1,088 | -15 | -1.4 | 31,800 |
| 9/25 | 1,080 | 1,106 | 1,077 | 1,103 | +23 | +2.1 | 49,300 |
| 9/22 | 1,080 | 1,089 | 1,072 | 1,080 | -11 | -1.0 | 40,400 |
| 9/21 | 1,084 | 1,098 | 1,082 | 1,091 | +12 | +1.1 | 43,900 |
| 9/20 | 1,095 | 1,095 | 1,078 | 1,079 | -13 | -1.2 | 55,900 |
| 9/19 | 1,082 | 1,092 | 1,074 | 1,092 | -11 | -1.0 | 84,900 |
▶︎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