！決算発表予定日 2024/05/15
3036東証P貸借
業種 卸売業
アルコニックス 株価時系列データ
PTS
1,340.7
円
(23:08)
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 |
|---|---|
| 1,496 (24/03/21) | 1,277 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,496 (24/03/21) | 1,323 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,352 | 1,357 | 1,339 | 1,342 | -14 | -1.0 | 162,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,367 | 1,379 | 1,356 | 1,356 | -53 | -3.8 | 288,100 |
| 4/23 | 1,413 | 1,414 | 1,406 | 1,409 | -1 | -0.1 | 47,200 |
| 4/22 | 1,420 | 1,422 | 1,407 | 1,410 | +18 | +1.3 | 70,400 |
| 4/19 | 1,414 | 1,414 | 1,381 | 1,392 | -22 | -1.6 | 68,200 |
| 4/18 | 1,401 | 1,418 | 1,399 | 1,414 | +11 | +0.8 | 43,600 |
| 4/17 | 1,423 | 1,425 | 1,393 | 1,403 | -18 | -1.3 | 89,700 |
| 4/16 | 1,444 | 1,450 | 1,417 | 1,421 | -30 | -2.1 | 97,900 |
| 4/15 | 1,434 | 1,452 | 1,432 | 1,451 | +6 | +0.4 | 84,300 |
| 4/12 | 1,448 | 1,451 | 1,435 | 1,445 | -5 | -0.3 | 97,600 |
| 4/11 | 1,447 | 1,453 | 1,444 | 1,450 | -3 | -0.2 | 51,500 |
| 4/10 | 1,453 | 1,460 | 1,441 | 1,453 | -4 | -0.3 | 109,600 |
| 4/9 | 1,440 | 1,458 | 1,438 | 1,457 | +17 | +1.2 | 86,200 |
| 4/8 | 1,433 | 1,441 | 1,428 | 1,440 | +12 | +0.8 | 45,100 |
| 4/5 | 1,420 | 1,433 | 1,419 | 1,428 | +2 | +0.1 | 58,900 |
| 4/4 | 1,429 | 1,438 | 1,424 | 1,426 | -1 | -0.1 | 50,000 |
| 4/3 | 1,411 | 1,434 | 1,404 | 1,427 | +10 | +0.7 | 74,300 |
| 4/2 | 1,427 | 1,433 | 1,416 | 1,417 | -12 | -0.8 | 62,300 |
| 4/1 | 1,465 | 1,465 | 1,429 | 1,429 | -34 | -2.3 | 81,900 |
| 3/29 | 1,441 | 1,464 | 1,439 | 1,463 | +28 | +2.0 | 83,000 |
| 3/28 | 1,440 | 1,445 | 1,429 | 1,435 | -40 | -2.7 | 129,700 |
| 3/27 | 1,488 | 1,489 | 1,475 | 1,475 | -6 | -0.4 | 220,800 |
| 3/26 | 1,475 | 1,483 | 1,472 | 1,481 | +3 | +0.2 | 103,100 |
| 3/25 | 1,480 | 1,488 | 1,472 | 1,478 | -4 | -0.3 | 145,700 |
| 3/22 | 1,494 | 1,495 | 1,475 | 1,482 | -7 | -0.5 | 107,000 |
| 3/21 | 1,488 | 1,496 | 1,479 | 1,489 | +10 | +0.7 | 135,900 |
| 3/19 | 1,450 | 1,479 | 1,445 | 1,479 | +30 | +2.1 | 182,200 |
| 3/18 | 1,445 | 1,456 | 1,444 | 1,449 | +13 | +0.9 | 149,400 |
| 3/15 | 1,419 | 1,438 | 1,413 | 1,436 | +17 | +1.2 | 96,500 |
| 3/14 | 1,405 | 1,419 | 1,403 | 1,419 | +16 | +1.1 | 54,300 |
| 3/13 | 1,420 | 1,426 | 1,401 | 1,403 | -10 | -0.7 | 62,400 |
▶︎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