2163東証P信用
業種 サービス業
アルトナー 株価時系列データ
PTS
2,131.9
円
(11:27)
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 |
|---|---|
| 2,631 (24/03/07) | 1,326 (23/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,631 (24/03/07) | 2,049 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,076 | 2,153 | 2,065 | 2,126 | +66 | +3.2 | 122,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,842 | 1,855 | 1,740 | 1,783 | -63 | -3.4 | 178,700 |
| 9/15 | 1,819 | 1,945 | 1,785 | 1,846 | +171 | +10.2 | 1,370,300 |
| 9/8 | 1,741 | 1,754 | 1,656 | 1,675 | -49 | -2.8 | 413,500 |
| 9/1 | 1,700 | 1,724 | 1,672 | 1,724 | +43 | +2.6 | 142,900 |
| 8/25 | 1,666 | 1,696 | 1,592 | 1,681 | +4 | +0.2 | 289,300 |
| 8/18 | 1,779 | 1,779 | 1,670 | 1,677 | -106 | -6.0 | 221,100 |
| 8/10 | 1,730 | 1,790 | 1,711 | 1,783 | +29 | +1.7 | 196,700 |
| 8/4 | 1,781 | 1,834 | 1,740 | 1,754 | -26 | -1.5 | 235,100 |
| 7/28 | 1,906 | 1,936 | 1,751 | 1,780 | -108 | -5.7 | 647,400 |
| 7/21 | 1,853 | 1,926 | 1,853 | 1,888 | +51 | +2.8 | 324,700 |
| 7/14 | 1,842 | 1,915 | 1,799 | 1,837 | -5 | -0.3 | 423,900 |
| 7/7 | 1,807 | 1,885 | 1,790 | 1,842 | +53 | +3.0 | 391,700 |
| 6/30 | 1,698 | 1,789 | 1,661 | 1,789 | +71 | +4.1 | 275,700 |
| 6/23 | 1,799 | 1,800 | 1,698 | 1,718 | -45 | -2.6 | 356,400 |
| 6/16 | 1,677 | 1,765 | 1,642 | 1,763 | +111 | +6.7 | 592,800 |
| 6/9 | 1,519 | 1,749 | 1,502 | 1,652 | +172 | +11.6 | 1,163,500 |
| 6/2 | 1,500 | 1,514 | 1,447 | 1,480 | -4 | -0.3 | 187,800 |
| 5/26 | 1,470 | 1,520 | 1,421 | 1,484 | +8 | +0.5 | 272,100 |
| 5/19 | 1,445 | 1,505 | 1,434 | 1,476 | +35 | +2.4 | 322,500 |
| 5/12 | 1,340 | 1,441 | 1,340 | 1,441 | +101 | +7.5 | 218,000 |
| 5/2 | 1,343 | 1,349 | 1,326 | 1,340 | -4 | -0.3 | 63,600 |
| 4/28 | 1,365 | 1,392 | 1,324 | 1,344 | -20 | -1.5 | 235,400 |
| 4/21 | 1,350 | 1,409 | 1,331 | 1,364 | +22 | +1.6 | 251,700 |
| 4/14 | 1,306 | 1,357 | 1,301 | 1,342 | +45 | +3.5 | 125,600 |
| 4/7 | 1,370 | 1,392 | 1,289 | 1,297 | -57 | -4.2 | 218,300 |
| 3/31 | 1,309 | 1,380 | 1,269 | 1,354 | +47 | +3.6 | 339,800 |
| 3/24 | 1,290 | 1,349 | 1,264 | 1,307 | +15 | +1.2 | 390,500 |
| 3/17 | 1,070 | 1,340 | 1,029 | 1,292 | +209 | +19.3 | 2,130,800 |
| 3/10 | 1,085 | 1,109 | 1,073 | 1,083 | +1 | +0.1 | 159,700 |
| 3/3 | 1,123 | 1,131 | 1,056 | 1,082 | -42 | -3.7 | 210,100 |
▶︎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