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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,082 | 1,086 | 1,032 | 1,066 | -22 | -2.0 | 218,800 |
| 4/10 | 967 | 1,088 | 951 | 1,088 | +119 | +12.3 | 233,200 |
| 4/3 | 1,101 | 1,102 | 947 | 969 | -134 | -12.2 | 355,200 |
| 3/27 | 933 | 1,108 | 922 | 1,103 | +170 | +18.2 | 498,700 |
| 3/19 | 950 | 1,010 | 872 | 933 | +2 | +0.2 | 361,700 |
| 3/13 | 990 | 1,028 | 867 | 931 | -93 | -9.1 | 646,500 |
| 3/6 | 1,100 | 1,190 | 1,024 | 1,024 | -88 | -7.9 | 436,500 |
| 2/28 | 1,183 | 1,201 | 1,102 | 1,112 | -135 | -10.8 | 312,200 |
| 2/21 | 1,270 | 1,270 | 1,228 | 1,247 | -37 | -2.9 | 153,000 |
| 2/14 | 1,330 | 1,366 | 1,276 | 1,284 | -47 | -3.5 | 257,100 |
| 2/7 | 1,310 | 1,368 | 1,310 | 1,331 | -26 | -1.9 | 159,900 |
| 1/31 | 1,400 | 1,411 | 1,336 | 1,357 | -56 | -4.0 | 251,200 |
| 1/24 | 1,415 | 1,441 | 1,409 | 1,413 | -3 | -0.2 | 158,800 |
| 1/17 | 1,428 | 1,429 | 1,382 | 1,416 | -13 | -0.9 | 134,900 |
| 1/10 | 1,421 | 1,459 | 1,378 | 1,429 | -10 | -0.7 | 209,800 |
| 12/30 | 1,445 | 1,445 | 1,427 | 1,439 | -12 | -0.8 | 27,400 |
| 12/27 | 1,440 | 1,454 | 1,412 | 1,451 | +9 | +0.6 | 159,400 |
| 12/20 | 1,500 | 1,501 | 1,415 | 1,442 | -57 | -3.8 | 243,800 |
| 12/13 | 1,444 | 1,523 | 1,443 | 1,499 | +74 | +5.2 | 342,000 |
| 12/6 | 1,444 | 1,459 | 1,403 | 1,425 | -19 | -1.3 | 274,900 |
| 11/29 | 1,515 | 1,533 | 1,440 | 1,444 | -57 | -3.8 | 224,800 |
| 11/22 | 1,539 | 1,542 | 1,475 | 1,501 | -35 | -2.3 | 341,100 |
| 11/15 | 1,400 | 1,552 | 1,392 | 1,536 | +150 | +10.8 | 867,100 |
| 11/8 | 1,397 | 1,400 | 1,355 | 1,386 | +17 | +1.2 | 503,600 |
| 11/1 | 1,399 | 1,459 | 1,344 | 1,369 | -22 | -1.6 | 501,200 |
| 10/25 | 1,320 | 1,399 | 1,318 | 1,391 | +71 | +5.4 | 221,500 |
| 10/18 | 1,309 | 1,339 | 1,308 | 1,320 | +26 | +2.0 | 265,500 |
| 10/11 | 1,263 | 1,302 | 1,258 | 1,294 | +31 | +2.5 | 204,800 |
| 10/4 | 1,255 | 1,293 | 1,236 | 1,263 | -6 | -0.5 | 195,400 |
| 9/27 | 1,262 | 1,326 | 1,250 | 1,269 | -4 | -0.3 | 252,200 |
▶︎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
