7077東証G信用
業種 サービス業
ＡＬｉＮＫインターネット 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 1,755 (24/02/28) | 900 (23/05/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,755 (24/02/28) | 1,001 (24/04/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,031 | 1,035 | 1,023 | 1,035 | +3 | +0.3 | 1,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,022 | 1,055 | 1,018 | 1,032 | +8 | +0.8 | 9,000 |
| 5/8 | 1,026 | 1,026 | 1,017 | 1,024 | -2 | -0.2 | 2,100 |
| 5/7 | 1,033 | 1,035 | 1,021 | 1,026 | -7 | -0.7 | 2,700 |
| 5/2 | 1,032 | 1,033 | 1,023 | 1,033 | +1 | +0.1 | 1,700 |
| 5/1 | 1,033 | 1,033 | 1,023 | 1,032 | -1 | -0.1 | 3,600 |
| 4/30 | 1,032 | 1,033 | 1,018 | 1,033 | +12 | +1.2 | 3,100 |
| 4/26 | 1,028 | 1,030 | 1,020 | 1,021 | -3 | -0.3 | 3,600 |
| 4/25 | 1,027 | 1,027 | 1,021 | 1,024 | +5 | +0.5 | 1,900 |
| 4/24 | 1,024 | 1,024 | 1,018 | 1,019 | -3 | -0.3 | 1,200 |
| 4/23 | 1,023 | 1,024 | 1,015 | 1,022 | -1 | -0.1 | 2,800 |
| 4/22 | 1,019 | 1,030 | 1,019 | 1,023 | -2 | -0.2 | 1,700 |
| 4/19 | 1,026 | 1,030 | 1,013 | 1,025 | -10 | -1.0 | 3,500 |
| 4/18 | 1,040 | 1,040 | 1,029 | 1,035 | -5 | -0.5 | 1,400 |
| 4/17 | 1,022 | 1,041 | 1,022 | 1,040 | +18 | +1.8 | 4,900 |
| 4/16 | 1,027 | 1,038 | 1,014 | 1,022 | -16 | -1.5 | 3,700 |
| 4/15 | 1,055 | 1,055 | 1,001 | 1,038 | -36 | -3.4 | 20,800 |
| 4/12 | 1,037 | 1,075 | 1,033 | 1,074 | +41 | +4.0 | 5,900 |
| 4/11 | 1,036 | 1,036 | 1,033 | 1,033 | -3 | -0.3 | 800 |
| 4/10 | 1,025 | 1,038 | 1,025 | 1,036 | +12 | +1.2 | 2,300 |
| 4/9 | 1,029 | 1,029 | 1,021 | 1,024 | +9 | +0.9 | 1,400 |
| 4/8 | 1,024 | 1,029 | 1,013 | 1,015 | -9 | -0.9 | 2,600 |
| 4/5 | 1,039 | 1,039 | 1,014 | 1,024 | -21 | -2.0 | 16,100 |
| 4/4 | 1,049 | 1,053 | 1,035 | 1,045 | -4 | -0.4 | 7,500 |
| 4/3 | 1,041 | 1,059 | 1,040 | 1,049 | +6 | +0.6 | 3,400 |
| 4/2 | 1,036 | 1,043 | 1,032 | 1,043 | +4 | +0.4 | 9,100 |
| 4/1 | 1,045 | 1,050 | 1,035 | 1,039 | -5 | -0.5 | 3,300 |
| 3/29 | 1,035 | 1,054 | 1,035 | 1,044 | +6 | +0.6 | 4,500 |
| 3/28 | 1,046 | 1,046 | 1,034 | 1,038 | +5 | +0.5 | 3,500 |
| 3/27 | 1,043 | 1,044 | 1,033 | 1,033 | -3 | -0.3 | 4,700 |
| 3/26 | 1,032 | 1,048 | 1,030 | 1,036 | +1 | +0.1 | 6,800 |
▶︎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