KabuInsight

アルインコ

5933
プライム/金属製品/ALINCO INCORPORATED
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,082.01,094.01,082.01,083.0-7.0-0.64%89,100
2026-03-121,101.01,104.01,087.01,090.0-20.0-1.80%200,000
2026-03-111,129.01,129.01,110.01,110.0-10.0-0.89%99,800
2026-03-101,117.01,126.01,107.01,120.0+18.0+1.63%62,500
2026-03-091,093.01,109.01,089.01,102.0-37.0-3.25%141,700
2026-03-061,136.01,145.01,128.01,139.0-4.0-0.35%129,700
2026-03-051,134.01,188.01,134.01,143.0+43.0+3.91%246,300
2026-03-041,133.01,133.01,092.01,100.0-50.0-4.35%132,400
2026-03-031,167.01,172.01,150.01,150.0-21.0-1.79%95,400
2026-03-021,165.01,184.01,162.01,171.0-13.0-1.10%130,900
2026-02-271,167.01,184.01,166.01,184.0+23.0+1.98%77,100
2026-02-261,146.01,162.01,145.01,161.0+22.0+1.93%111,600
2026-02-251,159.01,159.01,139.01,139.0-20.0-1.73%59,900
2026-02-241,144.01,163.01,139.01,159.0+9.0+0.78%59,700
2026-02-201,159.01,161.01,146.01,150.0-11.0-0.95%55,800
2026-02-191,179.01,180.01,157.01,161.0-20.0-1.69%72,800
2026-02-181,191.01,200.01,176.01,181.0-10.0-0.84%37,200
2026-02-171,169.01,204.01,159.01,191.0+20.0+1.71%124,600
2026-02-161,151.01,176.01,149.01,171.0+23.0+2.00%70,400
2026-02-131,151.01,158.01,148.01,148.0-18.0-1.54%33,900
2026-02-121,148.01,172.01,146.01,166.0+28.0+2.46%68,300
2026-02-101,138.01,146.01,135.01,138.0+2.0+0.18%33,000
2026-02-091,149.01,150.01,132.01,136.0+3.0+0.26%36,400
2026-02-061,133.01,133.01,123.01,133.00.00.00%50,500
2026-02-051,123.01,141.01,123.01,133.0+10.0+0.89%34,300
2026-02-041,111.01,128.01,111.01,123.0+8.0+0.72%31,900
2026-02-031,124.01,125.01,106.01,115.0+9.0+0.81%73,300
2026-02-021,131.01,136.01,105.01,106.0-14.0-1.25%52,700
2026-01-301,113.01,122.01,107.01,120.0+15.0+1.36%26,900
2026-01-291,116.01,116.01,103.01,105.0-6.0-0.54%34,000
2026-01-281,117.01,119.01,109.01,111.0-9.0-0.80%28,000
2026-01-271,123.01,128.01,113.01,120.0-5.0-0.44%36,500
2026-01-261,142.01,142.01,123.01,125.0-23.0-2.00%32,400
2026-01-231,144.01,152.01,141.01,148.0+9.0+0.79%35,600
2026-01-221,126.01,146.01,124.01,139.0+19.0+1.70%29,000
2026-01-211,116.01,122.01,112.01,120.0-8.0-0.71%48,700
2026-01-201,145.01,145.01,128.01,128.0-19.0-1.66%42,300
2026-01-191,160.01,160.01,143.01,147.0-13.0-1.12%28,300
2026-01-161,145.01,160.01,145.01,160.0+12.0+1.05%28,800
2026-01-151,145.01,151.01,143.01,148.0-3.0-0.26%31,200
2026-01-141,143.01,153.01,140.01,151.0+8.0+0.70%33,300
2026-01-131,149.01,149.01,135.01,143.0+8.0+0.70%41,000
2026-01-091,133.01,141.01,133.01,135.00.00.00%17,700
2026-01-081,140.01,144.01,131.01,135.0-5.0-0.44%24,600
2026-01-071,147.01,148.01,135.01,140.0-3.0-0.26%43,500
2026-01-061,142.01,146.01,138.01,143.0+15.0+1.33%40,700
2026-01-051,138.01,138.01,120.01,128.0+6.0+0.53%42,500
2025-12-301,131.01,131.01,122.01,122.0-10.0-0.88%17,400
2025-12-291,136.01,145.01,127.01,132.0-4.0-0.35%29,000
2025-12-261,135.01,141.01,133.01,136.00.00.00%21,600
2025-12-251,125.01,136.01,124.01,136.0+5.0+0.44%22,600
2025-12-241,137.01,138.01,131.01,131.0-3.0-0.26%22,200
2025-12-231,128.01,134.01,123.01,134.0+6.0+0.53%33,400
2025-12-221,142.01,142.01,122.01,128.0-4.0-0.35%48,500
2025-12-191,125.01,132.01,124.01,132.0+8.0+0.71%30,500
2025-12-181,116.01,124.01,113.01,124.0+12.0+1.08%21,600
2025-12-171,117.01,117.01,105.01,112.0+4.0+0.36%17,100
2025-12-161,115.01,118.01,106.01,108.0-7.0-0.63%26,100
2025-12-151,100.01,115.01,100.01,115.0+15.0+1.36%40,700
2025-12-121,094.01,100.01,090.01,100.0+21.0+1.95%44,300
2025-12-111,090.01,092.01,076.01,079.0-13.0-1.19%25,600
2025-12-101,093.01,096.01,088.01,092.0+2.0+0.18%22,300
2025-12-091,083.01,090.01,080.01,090.0+13.0+1.21%24,300
2025-12-081,076.01,080.01,071.01,077.0+5.0+0.47%17,800
2025-12-051,075.01,080.01,070.01,072.0-9.0-0.83%19,800
2025-12-041,070.01,082.01,069.01,081.0+8.0+0.75%27,900
2025-12-031,086.01,086.01,073.01,073.0-5.0-0.46%45,400
2025-12-021,086.01,089.01,077.01,078.0-7.0-0.65%38,900
2025-12-011,097.01,097.01,081.01,085.0-1.0-0.09%57,600
2025-11-281,077.01,093.01,072.01,086.0+18.0+1.69%84,500
2025-11-271,075.01,077.01,068.01,068.0+4.0+0.38%54,700
2025-11-261,057.01,065.01,057.01,064.0+11.0+1.04%26,800
2025-11-251,058.01,060.01,051.01,053.0-12.0-1.13%40,600
2025-11-211,045.01,065.01,045.01,065.0+13.0+1.24%43,800
2025-11-201,037.01,054.01,037.01,052.0+19.0+1.84%20,900
2025-11-191,038.01,044.01,033.01,033.0-5.0-0.48%19,800
2025-11-181,041.01,045.01,036.01,038.0-6.0-0.57%19,900
2025-11-171,050.01,052.01,039.01,044.0-1.0-0.10%35,600
2025-11-141,040.01,047.01,039.01,045.0-3.0-0.29%20,900
2025-11-131,050.01,054.01,046.01,048.0-1.0-0.10%23,800
2025-11-121,040.01,051.01,038.01,049.0+11.0+1.06%29,200
2025-11-111,041.01,041.01,026.01,038.0+4.0+0.39%17,600
2025-11-101,031.01,041.01,031.01,034.0+3.0+0.29%22,000
2025-11-071,031.01,031.01,024.01,031.0+4.0+0.39%20,600
2025-11-061,028.01,034.01,026.01,027.0-4.0-0.39%20,500
2025-11-051,031.01,034.01,022.01,031.00.00.00%41,600
2025-11-041,052.01,052.01,030.01,031.0-3.0-0.29%35,400
2025-10-311,037.01,038.01,029.01,034.0+3.0+0.29%27,500
2025-10-301,034.01,036.01,030.01,031.0-1.0-0.10%63,900
2025-10-291,051.01,051.01,032.01,032.0-21.0-1.99%54,400
2025-10-281,081.01,082.01,053.01,053.0-31.0-2.86%51,400
2025-10-271,080.01,085.01,076.01,084.0+7.0+0.65%30,400
2025-10-241,093.01,093.01,077.01,077.0-5.0-0.46%33,200
2025-10-231,075.01,091.01,074.01,082.0+6.0+0.56%39,200
2025-10-221,083.01,083.01,070.01,076.0-3.0-0.28%86,000
2025-10-211,061.01,089.01,059.01,079.0-23.0-2.09%192,000
2025-10-201,104.01,149.01,085.01,102.0+18.0+1.66%241,100
2025-10-171,078.01,085.01,077.01,084.0+7.0+0.65%26,700
2025-10-161,076.01,082.01,065.01,077.0-1.0-0.09%32,000
2025-10-151,065.01,078.01,060.01,078.0+26.0+2.47%33,500
2025-10-141,052.01,054.01,043.01,052.0-7.0-0.66%37,400
2025-10-101,069.01,070.01,052.01,059.0-20.0-1.85%70,700
2025-10-091,084.01,088.01,075.01,079.0-3.0-0.28%23,800
2025-10-081,080.01,092.01,080.01,082.00.00.00%20,800
2025-10-071,085.01,087.01,074.01,082.0-3.0-0.28%41,100
2025-10-061,091.01,092.01,081.01,085.0+17.0+1.59%26,200
2025-10-031,071.01,075.01,062.01,068.0-1.0-0.09%37,400
2025-10-021,092.01,092.01,068.01,069.0-27.0-2.46%35,600
2025-10-011,110.01,110.01,092.01,096.0-6.0-0.54%74,400
2025-09-301,103.01,109.01,100.01,102.0-7.0-0.63%36,300
2025-09-291,105.01,112.01,098.01,109.0-3.0-0.27%38,400
2025-09-261,108.01,112.01,104.01,112.0+7.0+0.63%39,700
2025-09-251,085.01,105.01,084.01,105.0+21.0+1.94%64,100
2025-09-241,091.01,091.01,081.01,084.0-6.0-0.55%35,400
2025-09-221,090.01,094.01,087.01,090.0+3.0+0.28%27,900
2025-09-191,094.01,097.01,084.01,087.0-3.0-0.28%44,800
2025-09-181,063.01,097.01,060.01,090.0-25.0-2.24%132,500
2025-09-171,095.01,115.01,094.01,115.0+16.0+1.46%219,200
2025-09-161,091.01,100.01,085.01,099.0+13.0+1.20%57,000
2025-09-121,087.01,091.01,082.01,086.0——37,600

直近120営業日分を表示