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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,440 | 1,458 | 1,401 | 1,453 | +14 | +1.0 | 493,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,351 | 1,413 | 1,339 | 1,391 | +50 | +3.7 | 1,201,900 |
| 12/30 | 1,320 | 1,344 | 1,285 | 1,341 | +31 | +2.4 | 946,500 |
| 12/24 | 1,280 | 1,316 | 1,234 | 1,310 | +13 | +1.0 | 1,078,300 |
| 12/17 | 1,218 | 1,310 | 1,206 | 1,297 | +90 | +7.5 | 1,918,600 |
| 12/10 | 1,164 | 1,269 | 1,154 | 1,207 | +57 | +5.0 | 5,513,200 |
| 12/3 | 1,230 | 1,258 | 1,149 | 1,150 | -115 | -9.1 | 6,718,700 |
| 11/26 | 1,594 | 1,597 | 1,256 | 1,265 | -349 | -21.6 | 1,838,100 |
| 11/19 | 1,655 | 1,664 | 1,595 | 1,614 | -39 | -2.4 | 215,500 |
| 11/12 | 1,650 | 1,662 | 1,589 | 1,653 | -10 | -0.6 | 391,100 |
| 11/5 | 1,749 | 1,798 | 1,590 | 1,663 | -51 | -3.0 | 579,600 |
| 10/29 | 1,701 | 1,741 | 1,667 | 1,714 | +7 | +0.4 | 242,400 |
| 10/22 | 1,732 | 1,813 | 1,702 | 1,707 | +5 | +0.3 | 429,400 |
| 10/15 | 1,667 | 1,711 | 1,631 | 1,702 | +36 | +2.2 | 251,800 |
| 10/8 | 1,606 | 1,670 | 1,574 | 1,666 | +76 | +4.8 | 278,700 |
| 10/1 | 1,696 | 1,704 | 1,572 | 1,590 | -105 | -6.2 | 391,200 |
| 9/24 | 1,707 | 1,715 | 1,637 | 1,695 | -85 | -4.8 | 369,100 |
| 9/17 | 1,736 | 1,802 | 1,735 | 1,780 | +49 | +2.8 | 404,900 |
| 9/10 | 1,699 | 1,731 | 1,661 | 1,731 | +52 | +3.1 | 471,900 |
| 9/3 | 1,569 | 1,685 | 1,569 | 1,679 | +136 | +8.8 | 332,400 |
| 8/27 | 1,523 | 1,575 | 1,498 | 1,543 | +31 | +2.1 | 205,700 |
| 8/20 | 1,620 | 1,637 | 1,508 | 1,512 | -89 | -5.6 | 537,700 |
| 8/13 | 1,595 | 1,605 | 1,495 | 1,601 | +36 | +2.3 | 483,800 |
| 8/6 | 1,461 | 1,603 | 1,453 | 1,565 | +114 | +7.9 | 620,800 |
| 7/30 | 1,461 | 1,485 | 1,446 | 1,451 | +20 | +1.4 | 163,300 |
| 7/21 | 1,446 | 1,453 | 1,406 | 1,431 | -28 | -1.9 | 117,000 |
| 7/16 | 1,435 | 1,503 | 1,435 | 1,459 | +35 | +2.5 | 218,000 |
| 7/9 | 1,496 | 1,496 | 1,400 | 1,424 | -72 | -4.8 | 269,800 |
| 7/2 | 1,468 | 1,497 | 1,443 | 1,496 | +21 | +1.4 | 249,500 |
| 6/25 | 1,426 | 1,480 | 1,406 | 1,475 | +40 | +2.8 | 304,500 |
| 6/18 | 1,501 | 1,505 | 1,435 | 1,435 | -51 | -3.4 | 316,600 |
▶︎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
