！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
ー
円
(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 |
|---|---|
| 1,496 (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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,366 | 1,379 | 1,357 | 1,363 | +12 | +0.9 | 295,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,420 | 1,422 | 1,336 | 1,351 | -41 | -3.0 | 656,100 |
| 4/19 | 1,434 | 1,452 | 1,381 | 1,392 | -53 | -3.7 | 383,700 |
| 4/12 | 1,433 | 1,460 | 1,428 | 1,445 | +17 | +1.2 | 390,000 |
| 4/5 | 1,465 | 1,465 | 1,404 | 1,428 | -35 | -2.4 | 327,400 |
| 3/29 | 1,480 | 1,489 | 1,429 | 1,463 | -19 | -1.3 | 682,300 |
| 3/22 | 1,445 | 1,496 | 1,444 | 1,482 | +46 | +3.2 | 574,500 |
| 3/15 | 1,421 | 1,438 | 1,391 | 1,436 | +8 | +0.6 | 414,200 |
| 3/8 | 1,425 | 1,429 | 1,390 | 1,428 | +3 | +0.2 | 425,900 |
| 3/1 | 1,404 | 1,440 | 1,395 | 1,425 | +22 | +1.6 | 393,900 |
| 2/22 | 1,378 | 1,408 | 1,375 | 1,403 | +29 | +2.1 | 233,600 |
| 2/16 | 1,386 | 1,404 | 1,367 | 1,374 | -7 | -0.5 | 311,800 |
| 2/9 | 1,411 | 1,412 | 1,375 | 1,381 | -25 | -1.8 | 430,200 |
| 2/2 | 1,398 | 1,426 | 1,397 | 1,406 | +13 | +0.9 | 359,800 |
| 1/26 | 1,386 | 1,399 | 1,378 | 1,393 | +4 | +0.3 | 365,900 |
| 1/19 | 1,377 | 1,406 | 1,377 | 1,389 | +12 | +0.9 | 418,500 |
| 1/12 | 1,371 | 1,391 | 1,365 | 1,377 | +16 | +1.2 | 500,600 |
| 1/5 | 1,338 | 1,363 | 1,323 | 1,361 | +31 | +2.3 | 307,300 |
| 12/29 | 1,294 | 1,335 | 1,281 | 1,330 | +42 | +3.3 | 561,200 |
| 12/22 | 1,300 | 1,300 | 1,277 | 1,288 | -20 | -1.5 | 810,200 |
| 12/15 | 1,317 | 1,322 | 1,295 | 1,308 | +5 | +0.4 | 707,300 |
| 12/8 | 1,322 | 1,330 | 1,302 | 1,303 | -19 | -1.4 | 543,100 |
| 12/1 | 1,336 | 1,336 | 1,308 | 1,322 | -10 | -0.8 | 439,800 |
| 11/24 | 1,321 | 1,332 | 1,304 | 1,332 | +11 | +0.8 | 403,600 |
| 11/17 | 1,340 | 1,345 | 1,314 | 1,321 | -18 | -1.3 | 510,000 |
| 11/10 | 1,377 | 1,380 | 1,294 | 1,339 | -31 | -2.3 | 797,500 |
| 11/2 | 1,359 | 1,385 | 1,347 | 1,370 | +9 | +0.7 | 258,500 |
| 10/27 | 1,339 | 1,364 | 1,311 | 1,361 | +21 | +1.6 | 351,800 |
| 10/20 | 1,343 | 1,352 | 1,328 | 1,340 | -3 | -0.2 | 336,700 |
| 10/13 | 1,368 | 1,371 | 1,338 | 1,343 | +4 | +0.3 | 246,000 |
| 10/6 | 1,365 | 1,380 | 1,305 | 1,339 | -15 | -1.1 | 514,100 |
▶︎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