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
1,456.4
円
(14:21)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,592 (24/06/28) | 1,229 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,592 (24/06/28) | 1,229 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,372 | 1,475 | 1,359 | 1,456 | +80 | +5.8 | 1,561,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,268 | 1,459 | 1,236 | 1,378 | +121 | +9.6 | 1,265,900 |
| 19/09 | 1,144 | 1,326 | 1,117 | 1,257 | +107 | +9.3 | 1,159,600 |
| 19/08 | 1,301 | 1,302 | 1,084 | 1,150 | -157 | -12.0 | 1,311,300 |
| 19/07 | 1,450 | 1,463 | 1,276 | 1,307 | -114 | -8.0 | 1,353,300 |
| 19/06 | 1,302 | 1,436 | 1,232 | 1,421 | +73 | +5.4 | 2,411,100 |
| 19/05 | 1,311 | 1,485 | 1,140 | 1,348 | +35 | +2.7 | 3,750,400 |
| 19/04 | 1,167 | 1,408 | 1,164 | 1,313 | +170 | +14.9 | 1,834,200 |
| 19/03 | 1,220 | 1,338 | 1,133 | 1,143 | -88 | -7.2 | 2,611,000 |
| 19/02 | 1,113 | 1,344 | 1,033 | 1,231 | +106 | +9.4 | 3,344,900 |
| 19/01 | 1,035 | 1,151 | 1,016 | 1,125 | +38 | +3.5 | 1,553,000 |
| 18/12 | 1,335 | 1,377 | 923 | 1,087 | -218 | -16.7 | 2,210,300 |
| 18/11 | 1,284 | 1,403 | 1,188 | 1,305 | +14 | +1.1 | 2,561,700 |
| 18/10 | 1,624 | 1,660 | 1,202 | 1,291 | -329 | -20.3 | 2,728,100 |
| 18/09 | 1,621 | 1,686 | 1,461 | 1,620 | -6 | -0.4 | 1,816,400 |
| 18/08 | 1,733 | 1,836 | 1,403 | 1,626 | -93 | -5.4 | 3,693,600 |
| 18/07 | 1,595 | 1,832 | 1,525 | 1,719 | +123 | +7.7 | 2,322,400 |
| 18/06 | 1,760 | 1,885 | 1,579 | 1,596 | -165 | -9.4 | 2,861,300 |
| 18/05 | 1,998 | 2,180 | 1,724 | 1,761 | -207 | -10.5 | 4,133,500 |
| 18/04 | 2,148 | 2,157 | 1,921 | 1,968 | -161 | -7.6 | 2,666,800 |
| 18/03 | 2,451 | 2,485 | 1,980 | 2,129 | -330 | -13.4 | 5,230,800 |
| 18/02 | 2,541 | 2,690 | 2,123 | 2,459 | -61 | -2.4 | 5,262,700 |
| 18/01 | 2,398 | 2,664 | 2,369 | 2,520 | +149 | +6.3 | 4,326,900 |
| 17/12 | 2,169 | 2,423 | 2,001 | 2,371 | +221 | +10.3 | 4,680,000 |
| 17/11 | 1,990 | 2,547 | 1,912 | 2,150 | +161 | +8.1 | 9,791,700 |
| 17/10 | 2,060 | 2,089 | 1,756 | 1,989 | -34 | -1.7 | 6,683,000 |
| 17/09 | 1,740 | 2,082 | 1,603 | 2,023 | +287 | +16.5 | 10,551,900 |
| 17/08 | 1,099 | 1,863 | 1,065 | 1,736 | +645 | +59.1 | 6,882,500 |
| 17/07 | 983 | 1,100 | 973 | 1,091 | +108 | +11.0 | 1,501,000 |
| 17/06 | 949 | 1,013 | 944 | 983 | +41 | +4.4 | 1,878,600 |
| 17/05 | 979 | 1,020 | 904 | 942 | -37 | -3.8 | 1,667,600 |
▶︎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
