KabuInsight

アルー

7043
グロース/サービス業/Alue Co.,Ltd.
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
2026-03-13814.0839.0814.0839.0+14.0+1.70%6,800
2026-03-12819.0842.0812.0825.0-5.0-0.60%4,900
2026-03-11862.0862.0829.0830.0-24.0-2.81%8,900
2026-03-10840.0854.0805.0854.0+14.0+1.67%9,100
2026-03-09788.0849.0777.0840.0-23.0-2.67%9,500
2026-03-06885.0885.0863.0863.0-22.0-2.49%1,100
2026-03-05910.0910.0885.0885.0-19.0-2.10%3,700
2026-03-04905.0906.0880.0904.0-12.0-1.31%6,300
2026-03-03915.0918.0914.0916.0-2.0-0.22%500
2026-03-02904.0918.0904.0918.0+2.0+0.22%3,200
2026-02-27915.0917.0908.0916.0-1.0-0.11%1,700
2026-02-26921.0923.0910.0917.0-4.0-0.43%1,600
2026-02-25918.0928.0918.0921.00.00.00%1,400
2026-02-24920.0927.0920.0921.0-1.0-0.11%2,200
2026-02-20910.0924.0905.0922.0+2.0+0.22%4,500
2026-02-19912.0926.0912.0920.0-2.0-0.22%1,800
2026-02-18916.0926.0902.0922.0+3.0+0.33%3,700
2026-02-17909.0919.0909.0919.0+10.0+1.10%3,000
2026-02-16950.0950.0901.0909.0+8.0+0.89%13,200
2026-02-13901.0917.0899.0901.0-25.0-2.70%8,800
2026-02-12955.0955.0918.0926.0-29.0-3.04%9,600
2026-02-10934.0957.0927.0955.0+6.0+0.63%12,800
2026-02-091,006.01,006.0918.0949.0+48.0+5.33%58,700
2026-02-06949.0949.0901.0901.0-3.0-0.33%10,000
2026-02-05906.0915.0904.0904.0-2.0-0.22%1,400
2026-02-04915.0925.0903.0906.0-19.0-2.05%1,200
2026-02-03925.0929.0909.0925.00.00.00%1,900
2026-02-02951.0951.0912.0925.0-35.0-3.65%3,000
2026-01-30977.0980.0960.0960.0-17.0-1.74%2,200
2026-01-29974.0981.0970.0977.0+3.0+0.31%4,100
2026-01-28966.0987.0965.0974.0+9.0+0.93%3,400
2026-01-27945.0971.0945.0965.0+23.0+2.44%1,900
2026-01-26942.0950.0940.0942.0-5.0-0.53%800
2026-01-23914.0951.0909.0947.0+34.0+3.72%4,300
2026-01-22924.0924.0898.0913.0+1.0+0.11%7,500
2026-01-21918.0918.0912.0912.0-21.0-2.25%1,000
2026-01-20928.0933.0920.0933.0+5.0+0.54%2,500
2026-01-19918.0928.0914.0928.0+8.0+0.87%1,700
2026-01-16925.0939.0920.0920.0-20.0-2.13%2,600
2026-01-15948.0950.0905.0940.0-8.0-0.84%9,500
2026-01-14962.0964.0942.0948.0-25.0-2.57%3,900
2026-01-13980.0980.0964.0973.0-1.0-0.10%1,700
2026-01-09954.0974.0951.0974.0+15.0+1.56%3,100
2026-01-081,003.01,010.0931.0959.0-41.0-4.10%14,700
2026-01-071,015.01,021.01,000.01,000.0-25.0-2.44%5,900
2026-01-061,017.01,035.01,017.01,025.0+17.0+1.69%1,400
2026-01-051,013.01,027.01,000.01,008.0-34.0-3.26%5,100
2025-12-301,032.01,042.01,032.01,042.0+10.0+0.97%1,700
2025-12-291,023.01,038.01,018.01,032.0-9.0-0.86%4,000
2025-12-261,055.01,064.01,041.01,041.0-20.0-1.89%2,800
2025-12-251,066.01,066.01,060.01,061.0-3.0-0.28%1,700
2025-12-241,066.01,067.01,064.01,064.0+1.0+0.09%1,400
2025-12-231,050.01,065.01,046.01,063.0+11.0+1.05%1,800
2025-12-221,036.01,065.01,034.01,052.0+6.0+0.57%3,500
2025-12-191,029.01,050.01,029.01,046.0+17.0+1.65%2,800
2025-12-181,050.01,084.01,029.01,029.0-21.0-2.00%4,700
2025-12-171,071.01,071.01,050.01,050.0-28.0-2.60%4,100
2025-12-161,091.01,091.01,071.01,078.0-13.0-1.19%2,800
2025-12-151,110.01,110.01,075.01,091.0-19.0-1.71%3,900
2025-12-121,085.01,115.01,076.01,110.0+15.0+1.37%5,700
2025-12-111,109.01,117.01,053.01,095.0-20.0-1.79%7,500
2025-12-101,118.01,122.01,111.01,115.0-13.0-1.15%2,200
2025-12-091,121.01,130.01,107.01,128.0+1.0+0.09%8,700
2025-12-081,120.01,132.01,115.01,127.0+3.0+0.27%5,300
2025-12-051,121.01,140.01,121.01,124.0+14.0+1.26%5,200
2025-12-041,101.01,136.01,095.01,110.0+30.0+2.78%12,900
2025-12-031,013.01,238.01,013.01,080.0+61.0+5.99%67,400
2025-12-021,019.01,019.01,019.01,019.00.00.00%—
2025-12-011,001.01,020.01,000.01,019.0+1.0+0.10%7,000
2025-11-281,014.01,018.01,008.01,018.0-2.0-0.20%2,700
2025-11-271,027.01,027.01,010.01,020.0-7.0-0.68%3,800
2025-11-261,024.01,032.01,020.01,027.0-4.0-0.39%2,200
2025-11-251,037.01,044.01,030.01,031.0+16.0+1.58%6,300
2025-11-211,007.01,015.01,000.01,015.0+8.0+0.79%6,000
2025-11-20987.01,018.0987.01,007.0+19.0+1.92%10,500
2025-11-19981.0989.0976.0988.0+3.0+0.30%6,200
2025-11-18975.0989.0974.0985.0+2.0+0.20%4,500
2025-11-17965.0992.0952.0983.0+13.0+1.34%12,700
2025-11-141,006.01,006.0941.0970.0-33.0-3.29%17,900
2025-11-131,012.01,146.01,002.01,003.0+6.0+0.60%143,200
2025-11-12994.0998.0982.0997.0+7.0+0.71%7,300
2025-11-11985.0991.0983.0990.0+2.0+0.20%1,500
2025-11-10983.0990.0971.0988.0-1.0-0.10%4,000
2025-11-07983.0990.0982.0989.0+1.0+0.10%1,200
2025-11-06986.0988.0986.0988.0-5.0-0.50%900
2025-11-05986.0996.0982.0993.00.00.00%1,400
2025-11-04981.0993.0972.0993.0+3.0+0.30%7,300
2025-10-31989.0996.0981.0990.0-5.0-0.50%2,500
2025-10-30989.0995.0985.0995.0+1.0+0.10%3,500
2025-10-29983.0995.0979.0994.0+10.0+1.02%5,200
2025-10-28994.0994.0976.0984.0-4.0-0.40%4,600
2025-10-27984.0992.0978.0988.0+8.0+0.82%7,100
2025-10-24984.0987.0970.0980.0-5.0-0.51%5,200
2025-10-23973.0987.0967.0985.0+5.0+0.51%5,300
2025-10-22980.0980.0956.0980.0+9.0+0.93%3,000
2025-10-21986.0999.0946.0971.0-9.0-0.92%16,500
2025-10-20996.0996.0942.0980.0-7.0-0.71%9,600
2025-10-17984.0988.0968.0987.0+2.0+0.20%6,100
2025-10-16995.0995.0926.0985.0-11.0-1.10%14,200
2025-10-15996.01,010.0993.0996.00.00.00%13,000
2025-10-14961.01,020.0961.0996.0+36.0+3.75%21,300
2025-10-10920.0960.0920.0960.0+40.0+4.35%7,200
2025-10-09911.0922.0911.0920.0+4.0+0.44%3,800
2025-10-08907.0916.0907.0916.0+8.0+0.88%2,800
2025-10-07902.0909.0899.0908.0+6.0+0.67%10,600
2025-10-06897.0905.0894.0902.0+8.0+0.89%2,900
2025-10-03891.0894.0889.0894.0+3.0+0.34%4,900
2025-10-02892.0895.0889.0891.00.00.00%800
2025-10-01890.0892.0885.0891.0+3.0+0.34%1,600
2025-09-30889.0897.0888.0888.0-2.0-0.22%1,700
2025-09-29886.0890.0886.0890.0+5.0+0.56%900
2025-09-26894.0895.0885.0885.0-8.0-0.90%4,000
2025-09-25893.0895.0888.0893.0+6.0+0.68%1,600
2025-09-24886.0895.0886.0887.0+1.0+0.11%1,500
2025-09-22889.0889.0884.0886.0-1.0-0.11%2,600
2025-09-19892.0894.0885.0887.0-7.0-0.78%3,500
2025-09-18892.0894.0887.0894.0+4.0+0.45%4,600
2025-09-17890.0891.0886.0890.00.00.00%2,300
2025-09-16882.0896.0881.0890.0+5.0+0.56%1,600
2025-09-12888.0890.0880.0885.0——2,000

直近120営業日分を表示