KabuInsight

ＡＬｉＮＫインターネット

7077
グロース/サービス業/ALiNK Internet,INC.
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
2026-03-13953.0958.0953.0957.0+1.0+0.10%2,100
2026-03-12958.0958.0952.0956.0-2.0-0.21%1,800
2026-03-11961.0961.0952.0958.0-2.0-0.21%5,200
2026-03-10971.0971.0950.0960.0-3.0-0.31%8,500
2026-03-09962.0970.0962.0963.0-5.0-0.52%1,400
2026-03-06957.0968.0957.0968.0+7.0+0.73%2,400
2026-03-05976.0984.0958.0961.0-2.0-0.21%6,200
2026-03-04976.0978.0963.0963.0-17.0-1.73%5,400
2026-03-03992.0992.0980.0980.0-12.0-1.21%6,400
2026-03-021,004.01,004.0990.0992.0-12.0-1.20%3,600
2026-02-271,018.01,018.0996.01,004.0+1.0+0.10%4,900
2026-02-261,001.01,010.0968.01,003.0-48.0-4.57%12,500
2026-02-251,064.01,078.01,049.01,051.0-25.0-2.32%12,400
2026-02-241,071.01,082.01,071.01,076.0-9.0-0.83%6,600
2026-02-201,095.01,095.01,081.01,085.0-8.0-0.73%2,200
2026-02-191,083.01,099.01,080.01,093.0+8.0+0.74%2,600
2026-02-181,091.01,100.01,085.01,085.0-11.0-1.00%3,000
2026-02-171,098.01,099.01,078.01,096.0+5.0+0.46%3,900
2026-02-161,090.01,098.01,079.01,091.0+11.0+1.02%1,300
2026-02-131,080.01,091.01,080.01,080.0-7.0-0.64%1,700
2026-02-121,097.01,097.01,085.01,087.0-3.0-0.28%2,200
2026-02-101,098.01,098.01,090.01,090.0+2.0+0.18%1,000
2026-02-091,087.01,096.01,087.01,088.0-1.0-0.09%1,900
2026-02-061,090.01,099.01,088.01,089.0+3.0+0.28%3,200
2026-02-051,089.01,090.01,086.01,086.0-2.0-0.18%1,100
2026-02-041,081.01,088.01,080.01,088.0+7.0+0.65%1,100
2026-02-031,085.01,085.01,080.01,081.0+7.0+0.65%800
2026-02-021,080.01,085.01,074.01,074.0+1.0+0.09%1,500
2026-01-301,079.01,088.01,069.01,073.0-15.0-1.38%2,100
2026-01-291,088.01,089.01,072.01,088.0+10.0+0.93%2,900
2026-01-281,070.01,078.01,070.01,078.0+8.0+0.75%1,000
2026-01-271,076.01,076.01,070.01,070.0-6.0-0.56%1,400
2026-01-261,080.01,080.01,076.01,076.00.00.00%400
2026-01-231,085.01,085.01,071.01,076.0+8.0+0.75%800
2026-01-221,084.01,084.01,068.01,068.0-16.0-1.48%500
2026-01-211,070.01,084.01,067.01,084.0+16.0+1.50%1,200
2026-01-201,065.01,070.01,065.01,068.0+4.0+0.38%400
2026-01-191,070.01,073.01,052.01,064.0-6.0-0.56%2,800
2026-01-161,079.01,079.01,056.01,070.0-5.0-0.47%2,300
2026-01-151,067.01,090.01,066.01,075.0+4.0+0.37%1,400
2026-01-141,084.01,092.01,071.01,071.0-10.0-0.93%1,500
2026-01-131,080.01,081.01,075.01,081.0+15.0+1.41%700
2026-01-091,083.01,083.01,066.01,066.0-21.0-1.93%1,000
2026-01-081,108.01,108.01,050.01,087.0-10.0-0.91%5,300
2026-01-071,108.01,108.01,097.01,097.0+1.0+0.09%1,300
2026-01-061,110.01,110.01,087.01,096.0-9.0-0.81%1,700
2026-01-051,085.01,105.01,085.01,105.0+1.0+0.09%700
2025-12-301,079.01,104.01,079.01,104.0+29.0+2.70%2,300
2025-12-291,067.01,075.01,067.01,075.0+21.0+1.99%2,100
2025-12-261,058.01,069.01,054.01,054.0-3.0-0.28%1,900
2025-12-251,069.01,069.01,057.01,057.0-6.0-0.56%2,600
2025-12-241,064.01,064.01,063.01,063.0+4.0+0.38%300
2025-12-231,057.01,059.01,057.01,059.0-7.0-0.66%900
2025-12-221,057.01,066.01,057.01,066.0-2.0-0.19%700
2025-12-191,068.01,069.01,058.01,068.00.00.00%1,000
2025-12-181,069.01,069.01,064.01,068.0+11.0+1.04%1,300
2025-12-171,057.01,057.01,055.01,057.0-3.0-0.28%700
2025-12-161,057.01,062.01,056.01,060.0-6.0-0.56%400
2025-12-151,070.01,070.01,066.01,066.0-4.0-0.37%400
2025-12-121,065.01,070.01,058.01,070.0+1.0+0.09%1,600
2025-12-111,070.01,070.01,069.01,069.0+13.0+1.23%400
2025-12-101,056.01,057.01,056.01,056.00.00.00%500
2025-12-091,054.01,070.01,054.01,056.0-11.0-1.03%900
2025-12-081,058.01,067.01,057.01,067.0-1.0-0.09%800
2025-12-051,058.01,068.01,058.01,068.0+3.0+0.28%800
2025-12-041,065.01,065.01,065.01,065.00.00.00%—
2025-12-031,065.01,069.01,065.01,065.0-4.0-0.37%300
2025-12-021,077.01,077.01,069.01,069.0-7.0-0.65%300
2025-12-011,078.01,078.01,076.01,076.0+2.0+0.19%600
2025-11-281,079.01,079.01,074.01,074.0-3.0-0.28%800
2025-11-271,055.01,077.01,055.01,077.0+4.0+0.37%600
2025-11-261,041.01,073.01,041.01,073.0+21.0+2.00%600
2025-11-251,077.01,077.01,037.01,052.0-3.0-0.28%2,400
2025-11-211,052.01,064.01,052.01,055.0-9.0-0.85%800
2025-11-201,051.01,064.01,050.01,064.0+13.0+1.24%1,000
2025-11-191,055.01,055.01,051.01,051.0-4.0-0.38%900
2025-11-181,060.01,060.01,055.01,055.00.00.00%700
2025-11-171,077.01,080.01,055.01,055.0-22.0-2.04%2,900
2025-11-141,070.01,077.01,068.01,077.0+7.0+0.65%1,500
2025-11-131,072.01,072.01,060.01,070.0+9.0+0.85%700
2025-11-121,061.01,061.01,061.01,061.0-1.0-0.09%400
2025-11-111,060.01,071.01,055.01,062.0+6.0+0.57%1,900
2025-11-101,056.01,056.01,051.01,056.0+5.0+0.48%300
2025-11-071,050.01,055.01,050.01,051.0+1.0+0.10%500
2025-11-061,054.01,060.01,050.01,050.00.00.00%500
2025-11-051,071.01,071.01,050.01,050.0-13.0-1.22%2,800
2025-11-041,062.01,063.01,052.01,063.0+1.0+0.09%600
2025-10-311,065.01,065.01,062.01,062.0-3.0-0.28%200
2025-10-301,066.01,066.01,065.01,065.0+16.0+1.53%1,000
2025-10-291,045.01,049.01,044.01,049.00.00.00%800
2025-10-281,047.01,064.01,047.01,049.0+1.0+0.10%800
2025-10-271,055.01,059.01,046.01,048.0+3.0+0.29%1,600
2025-10-241,047.01,052.01,045.01,045.0-5.0-0.48%1,000
2025-10-231,048.01,050.01,040.01,050.0+2.0+0.19%1,500
2025-10-221,037.01,054.01,033.01,048.0+11.0+1.06%1,700
2025-10-211,030.01,050.01,030.01,037.0+7.0+0.68%2,000
2025-10-201,050.01,050.01,030.01,030.0-6.0-0.58%1,700
2025-10-171,040.01,040.01,036.01,036.0-7.0-0.67%500
2025-10-161,030.01,050.01,030.01,043.0+13.0+1.26%1,500
2025-10-151,027.01,040.01,022.01,030.0-10.0-0.96%5,800
2025-10-141,031.01,052.01,031.01,040.00.00.00%2,000
2025-10-101,041.01,050.01,040.01,040.0-1.0-0.10%1,400
2025-10-091,050.01,050.01,040.01,041.0-9.0-0.86%700
2025-10-081,037.01,050.01,037.01,050.0+5.0+0.48%1,300
2025-10-071,045.01,046.01,045.01,045.0+5.0+0.48%400
2025-10-061,048.01,051.01,040.01,040.0-8.0-0.76%600
2025-10-031,039.01,054.01,039.01,048.0+9.0+0.87%1,300
2025-10-021,036.01,039.01,031.01,039.0+9.0+0.87%500
2025-10-011,032.01,033.01,030.01,030.0-2.0-0.19%1,500
2025-09-301,040.01,048.01,032.01,032.0-8.0-0.77%900
2025-09-291,049.01,053.01,031.01,040.0-10.0-0.95%2,900
2025-09-261,040.01,053.01,037.01,050.00.00.00%2,400
2025-09-251,045.01,054.01,045.01,050.0+7.0+0.67%800
2025-09-241,032.01,043.01,030.01,043.0+3.0+0.29%1,500
2025-09-221,035.01,040.01,033.01,040.0-1.0-0.10%1,600
2025-09-191,036.01,041.01,023.01,041.0-1.0-0.10%2,000
2025-09-181,034.01,042.01,033.01,042.0+8.0+0.77%1,000
2025-09-171,039.01,042.01,034.01,034.0-4.0-0.39%1,500
2025-09-161,048.01,050.01,038.01,038.0-10.0-0.95%1,000
2025-09-121,030.01,048.01,024.01,048.0——1,900

直近120営業日分を表示