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
1,407.9
円
(13:33)
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) | 1,211 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,777 (24/03/25) | 1,333 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,380 | 1,421 | 1,369 | 1,408 | +26 | +1.9 | 53,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 936 | 936 | 902 | 903 | -33 | -3.5 | 110,800 |
| 9/22 | 936 | 950 | 936 | 936 | +4 | +0.4 | 44,300 |
| 9/16 | 942 | 950 | 932 | 932 | -9 | -1.0 | 50,400 |
| 9/9 | 950 | 953 | 930 | 941 | -10 | -1.1 | 70,300 |
| 9/2 | 972 | 972 | 945 | 951 | -21 | -2.2 | 78,800 |
| 8/26 | 977 | 977 | 960 | 972 | +6 | +0.6 | 53,400 |
| 8/19 | 979 | 983 | 962 | 966 | -8 | -0.8 | 67,500 |
| 8/12 | 998 | 1,004 | 963 | 974 | -25 | -2.5 | 71,700 |
| 8/5 | 1,055 | 1,055 | 990 | 999 | -29 | -2.8 | 59,200 |
| 7/29 | 1,037 | 1,099 | 1,015 | 1,028 | +5 | +0.5 | 89,800 |
| 7/22 | 990 | 1,035 | 988 | 1,023 | +33 | +3.3 | 31,200 |
| 7/15 | 1,000 | 1,008 | 985 | 990 | +2 | +0.2 | 41,200 |
| 7/8 | 1,014 | 1,020 | 978 | 988 | +3 | +0.3 | 70,500 |
| 7/1 | 1,000 | 1,027 | 982 | 985 | -5 | -0.5 | 57,300 |
| 6/24 | 990 | 1,003 | 963 | 990 | +20 | +2.1 | 32,900 |
| 6/17 | 1,003 | 1,003 | 945 | 970 | -28 | -2.8 | 60,300 |
| 6/10 | 978 | 1,039 | 965 | 998 | +21 | +2.2 | 49,300 |
| 6/3 | 949 | 1,030 | 949 | 977 | +28 | +3.0 | 66,500 |
| 5/27 | 949 | 952 | 932 | 949 | 0 | 0.0 | 31,700 |
| 5/20 | 930 | 956 | 922 | 949 | +10 | +1.1 | 39,500 |
| 5/13 | 966 | 970 | 918 | 939 | -38 | -3.9 | 58,700 |
| 5/6 | 969 | 981 | 967 | 977 | 0 | 0.0 | 17,600 |
| 4/28 | 970 | 981 | 930 | 977 | +7 | +0.7 | 49,300 |
| 4/22 | 955 | 986 | 936 | 970 | +25 | +2.7 | 37,500 |
| 4/15 | 955 | 962 | 942 | 945 | -10 | -1.1 | 41,800 |
| 4/8 | 1,021 | 1,060 | 947 | 955 | -63 | -6.2 | 66,700 |
| 4/1 | 1,043 | 1,053 | 1,003 | 1,018 | -33 | -3.1 | 151,000 |
| 3/25 | 1,075 | 1,090 | 1,041 | 1,051 | -24 | -2.2 | 144,100 |
| 3/18 | 969 | 1,077 | 964 | 1,075 | +121 | +12.7 | 208,200 |
| 3/11 | 1,018 | 1,026 | 950 | 954 | -59 | -5.8 | 241,200 |
▶︎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