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
1,103.1
円
(12:41)
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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,110 | 1,110 | 1,101 | 1,103 | 0 | 0.0 | 24,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,098 | 1,107 | 1,094 | 1,103 | +16 | +1.5 | 247,900 |
| 9/14 | 1,082 | 1,089 | 1,077 | 1,087 | +6 | +0.6 | 38,400 |
| 9/13 | 1,093 | 1,093 | 1,078 | 1,081 | -13 | -1.2 | 29,400 |
| 9/12 | 1,087 | 1,094 | 1,082 | 1,094 | +12 | +1.1 | 22,200 |
| 9/11 | 1,087 | 1,092 | 1,079 | 1,082 | -4 | -0.4 | 31,100 |
| 9/8 | 1,095 | 1,101 | 1,084 | 1,086 | -12 | -1.1 | 54,900 |
| 9/7 | 1,100 | 1,105 | 1,096 | 1,098 | -2 | -0.2 | 31,300 |
| 9/6 | 1,098 | 1,104 | 1,095 | 1,100 | +2 | +0.2 | 22,500 |
| 9/5 | 1,090 | 1,098 | 1,086 | 1,098 | +5 | +0.5 | 26,600 |
| 9/4 | 1,097 | 1,097 | 1,090 | 1,093 | +2 | +0.2 | 44,900 |
| 9/1 | 1,082 | 1,094 | 1,081 | 1,091 | +7 | +0.7 | 39,800 |
| 8/31 | 1,073 | 1,089 | 1,073 | 1,084 | +11 | +1.0 | 31,300 |
| 8/30 | 1,071 | 1,073 | 1,066 | 1,073 | +2 | +0.2 | 21,700 |
| 8/29 | 1,065 | 1,072 | 1,065 | 1,071 | +6 | +0.6 | 16,300 |
| 8/28 | 1,056 | 1,065 | 1,056 | 1,065 | +11 | +1.0 | 15,100 |
| 8/25 | 1,055 | 1,056 | 1,050 | 1,054 | -9 | -0.9 | 18,700 |
| 8/24 | 1,055 | 1,065 | 1,055 | 1,063 | +10 | +1.0 | 14,500 |
| 8/23 | 1,038 | 1,053 | 1,038 | 1,053 | +13 | +1.3 | 20,100 |
| 8/22 | 1,039 | 1,043 | 1,031 | 1,040 | +6 | +0.6 | 23,700 |
| 8/21 | 1,025 | 1,050 | 1,025 | 1,034 | -6 | -0.6 | 28,000 |
| 8/18 | 1,037 | 1,045 | 1,034 | 1,040 | -3 | -0.3 | 19,600 |
| 8/17 | 1,052 | 1,052 | 1,036 | 1,043 | -12 | -1.1 | 34,800 |
▶︎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