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
1,101.2
円
(11:19)
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) |
---|---|---|---|---|---|---|---|
7/1 | 1,110 | 1,110 | 1,101 | 1,102 | +5 | +0.5 | 5,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/6 | 995 | 1,003 | 994 | 996 | -4 | -0.4 | 19,000 |
7/5 | 993 | 1,000 | 991 | 1,000 | 0 | 0.0 | 20,400 |
7/4 | 1,002 | 1,006 | 1,000 | 1,000 | -5 | -0.5 | 23,400 |
7/3 | 1,007 | 1,010 | 1,004 | 1,005 | +4 | +0.4 | 26,000 |
6/30 | 1,001 | 1,004 | 990 | 1,001 | -2 | -0.2 | 36,500 |
6/29 | 1,004 | 1,013 | 1,002 | 1,003 | 0 | 0.0 | 36,800 |
6/28 | 995 | 1,003 | 994 | 1,003 | +10 | +1.0 | 47,000 |
6/27 | 992 | 995 | 987 | 993 | +2 | +0.2 | 22,000 |
6/26 | 993 | 997 | 984 | 991 | +3 | +0.3 | 33,000 |
6/23 | 1,000 | 1,000 | 986 | 988 | -7 | -0.7 | 47,700 |
6/22 | 998 | 999 | 993 | 995 | +2 | +0.2 | 47,000 |
6/21 | 985 | 1,000 | 985 | 993 | -1 | -0.1 | 48,100 |
6/20 | 993 | 995 | 987 | 994 | -2 | -0.2 | 31,100 |
6/19 | 997 | 998 | 991 | 996 | +2 | +0.2 | 26,700 |
6/16 | 995 | 995 | 988 | 994 | +1 | +0.1 | 45,500 |
6/15 | 999 | 999 | 990 | 993 | -2 | -0.2 | 26,200 |
6/14 | 1,002 | 1,002 | 992 | 995 | -1 | -0.1 | 25,100 |
6/13 | 998 | 1,002 | 995 | 996 | +1 | +0.1 | 33,500 |
6/12 | 983 | 995 | 983 | 995 | +10 | +1.0 | 20,100 |
6/9 | 988 | 988 | 979 | 985 | +7 | +0.7 | 32,300 |
6/8 | 985 | 987 | 974 | 978 | +1 | +0.1 | 38,100 |
6/7 | 983 | 989 | 976 | 977 | -2 | -0.2 | 27,800 |
6/6 | 976 | 982 | 974 | 979 | -6 | -0.6 | 33,900 |
6/5 | 993 | 994 | 984 | 985 | +5 | +0.5 | 27,500 |
6/2 | 970 | 981 | 968 | 980 | +19 | +2.0 | 22,600 |
6/1 | 960 | 974 | 958 | 961 | +4 | +0.4 | 35,200 |
5/31 | 977 | 981 | 957 | 957 | -23 | -2.4 | 93,400 |
5/30 | 987 | 990 | 978 | 980 | -8 | -0.8 | 36,900 |
5/29 | 986 | 992 | 986 | 988 | +7 | +0.7 | 28,700 |
5/26 | 994 | 994 | 981 | 981 | -13 | -1.3 | 42,000 |
▶︎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