3434東証S信用
業種 金属製品
アルファ 株価時系列データ
PTS
1,405
円
(22:22)
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 |
|---|---|
| 1,777 (24/03/25) | 1,038 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,777 (24/03/25) | 1,356 (24/05/23) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 1,398 | 1,413 | 1,356 | 1,378 | +3 | +0.2 | 118,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,392 | 1,410 | 1,348 | 1,373 | -49 | -3.5 | 236,600 |
| 10/13 | 1,529 | 1,545 | 1,417 | 1,422 | -62 | -4.2 | 299,100 |
| 10/6 | 1,630 | 1,645 | 1,410 | 1,484 | -156 | -9.5 | 496,100 |
| 9/29 | 1,575 | 1,726 | 1,535 | 1,640 | +62 | +3.9 | 303,900 |
| 9/22 | 1,579 | 1,597 | 1,516 | 1,578 | -17 | -1.1 | 235,000 |
| 9/15 | 1,589 | 1,647 | 1,530 | 1,595 | +22 | +1.4 | 260,100 |
| 9/8 | 1,570 | 1,601 | 1,524 | 1,573 | +15 | +1.0 | 158,100 |
| 9/1 | 1,467 | 1,558 | 1,458 | 1,558 | +97 | +6.6 | 161,500 |
| 8/25 | 1,370 | 1,488 | 1,363 | 1,461 | +86 | +6.3 | 163,600 |
| 8/18 | 1,335 | 1,413 | 1,335 | 1,375 | +86 | +6.7 | 327,700 |
| 8/10 | 1,295 | 1,330 | 1,271 | 1,289 | +12 | +0.9 | 145,800 |
| 8/4 | 1,266 | 1,299 | 1,236 | 1,277 | +41 | +3.3 | 146,900 |
| 7/28 | 1,251 | 1,274 | 1,220 | 1,236 | -6 | -0.5 | 198,700 |
| 7/21 | 1,220 | 1,260 | 1,218 | 1,242 | +23 | +1.9 | 101,200 |
| 7/14 | 1,292 | 1,304 | 1,211 | 1,219 | -73 | -5.7 | 132,500 |
| 7/7 | 1,285 | 1,344 | 1,270 | 1,292 | +8 | +0.6 | 183,500 |
| 6/30 | 1,217 | 1,289 | 1,196 | 1,284 | +57 | +4.7 | 128,000 |
| 6/23 | 1,200 | 1,372 | 1,196 | 1,227 | +50 | +4.3 | 591,200 |
| 6/16 | 1,111 | 1,177 | 1,111 | 1,177 | +67 | +6.0 | 109,400 |
| 6/9 | 1,074 | 1,110 | 1,071 | 1,110 | +41 | +3.8 | 94,400 |
| 6/2 | 1,081 | 1,096 | 1,038 | 1,069 | -5 | -0.5 | 99,800 |
| 5/26 | 1,119 | 1,119 | 1,074 | 1,074 | -45 | -4.0 | 74,600 |
| 5/19 | 1,122 | 1,131 | 1,095 | 1,119 | +26 | +2.4 | 167,000 |
| 5/12 | 1,013 | 1,110 | 1,013 | 1,093 | +80 | +7.9 | 143,600 |
| 5/2 | 1,001 | 1,017 | 1,001 | 1,013 | +8 | +0.8 | 28,200 |
| 4/28 | 975 | 1,006 | 970 | 1,005 | +30 | +3.1 | 131,100 |
| 4/21 | 966 | 981 | 958 | 975 | +9 | +0.9 | 61,700 |
| 4/14 | 950 | 973 | 950 | 966 | +16 | +1.7 | 71,600 |
| 4/7 | 997 | 1,000 | 950 | 950 | -39 | -3.9 | 105,100 |
| 3/31 | 997 | 1,028 | 969 | 989 | +4 | +0.4 | 147,500 |
▶︎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