アライ・ファイナンシャルの株価時系列・推移
- 52週高値
- 47.29（2026/6/29）
- 52週安値
- 35.92（2026/3/12）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/2 | 42.25 | 43.61 | 42.25 | 42.66 | 3,146,105 | 42.66 |
| 2026/9/1 | 41.83 | 42.42 | 41.73 | 41.85 | 3,182,865 | 41.85 |
| 2026/8/31 | 41.97 | 42.27 | 41.46 | 42.21 | 3,430,718 | 42.21 |
| 2026/8/28 | 42.76 | 42.98 | 42.05 | 42.18 | 2,235,273 | 42.18 |
| 2026/8/27 | 42.38 | 43.08 | 42.09 | 42.74 | 3,737,116 | 42.74 |
| 2026/8/26 | 42.81 | 42.91 | 42.47 | 42.54 | 2,333,392 | 42.54 |
| 2026/8/25 | 42.64 | 42.70 | 42.24 | 42.60 | 5,373,195 | 42.60 |
| 2026/8/24 | 43.00 | 43.33 | 42.43 | 42.45 | 2,530,471 | 42.45 |
| 2026/8/21 | 42.62 | 43.13 | 42.58 | 42.93 | 2,504,179 | 42.93 |
| 2026/8/20 | 42.84 | 43.10 | 41.98 | 42.29 | 3,006,631 | 42.29 |
| 2026/8/19 | 43.94 | 43.94 | 43.10 | 43.11 | 2,733,451 | 43.11 |
| 2026/8/18 | 43.57 | 43.97 | 43.51 | 43.63 | 1,958,806 | 43.63 |
| 2026/8/17 | 44.54 | 44.68 | 43.59 | 43.61 | 2,989,641 | 43.61 |
| 2026/8/14 | 44.55 | 45.15 | 44.37 | 44.91 | 2,210,600 | 44.91 |
| 2026/8/13 | 44.57 | 44.83 | 44.16 | 44.60 | 2,190,332 | 44.60 |
| 2026/8/12 | 44.03 | 44.38 | 43.61 | 44.25 | 2,931,483 | 44.25 |
| 2026/8/11 | 43.79 | 44.43 | 43.79 | 43.95 | 2,018,636 | 43.95 |
| 2026/8/10 | 43.43 | 44.23 | 43.22 | 43.79 | 4,260,903 | 43.79 |
| 2026/8/7 | 44.03 | 44.27 | 43.53 | 43.72 | 3,204,717 | 43.72 |
| 2026/8/6 | 44.68 | 44.87 | 44.03 | 44.06 | 2,259,097 | 44.06 |
1〜20/251件
