3546東証P貸借
業種 小売業
アレンザホールディングス 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 |
---|---|
1,200 (24/02/14) | 974 (23/06/01) |
年初来高値 | 年初来安値 |
---|---|
1,200 (24/02/14) | 1,020 (24/04/02) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,069 | 1,073 | 1,065 | 1,073 | +2 | +0.2 | 10,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/18 | 1,040 | 1,043 | 1,035 | 1,035 | -2 | -0.2 | 25,900 |
3/15 | 1,039 | 1,046 | 1,035 | 1,037 | -6 | -0.6 | 34,500 |
3/14 | 1,028 | 1,045 | 1,028 | 1,043 | +13 | +1.3 | 38,100 |
3/13 | 1,045 | 1,045 | 1,025 | 1,030 | -10 | -1.0 | 58,200 |
3/12 | 1,023 | 1,040 | 1,022 | 1,040 | +7 | +0.7 | 69,300 |
3/11 | 1,055 | 1,063 | 1,027 | 1,033 | -39 | -3.6 | 81,000 |
3/8 | 1,055 | 1,073 | 1,049 | 1,072 | +12 | +1.1 | 91,300 |
3/7 | 1,056 | 1,061 | 1,054 | 1,060 | +6 | +0.6 | 41,700 |
3/6 | 1,045 | 1,056 | 1,041 | 1,054 | +7 | +0.7 | 54,200 |
3/5 | 1,040 | 1,051 | 1,035 | 1,047 | +6 | +0.6 | 65,500 |
3/4 | 1,059 | 1,061 | 1,041 | 1,041 | -17 | -1.6 | 95,100 |
3/1 | 1,060 | 1,072 | 1,056 | 1,058 | -10 | -0.9 | 93,200 |
2/29 | 1,077 | 1,077 | 1,061 | 1,068 | -9 | -0.8 | 99,000 |
2/28 | 1,096 | 1,098 | 1,076 | 1,077 | -63 | -5.5 | 418,200 |
2/27 | 1,140 | 1,148 | 1,137 | 1,140 | +6 | +0.5 | 506,300 |
2/26 | 1,138 | 1,140 | 1,130 | 1,134 | -1 | -0.1 | 187,800 |
2/22 | 1,143 | 1,152 | 1,132 | 1,135 | -6 | -0.5 | 112,200 |
2/21 | 1,140 | 1,146 | 1,135 | 1,141 | -4 | -0.4 | 93,900 |
2/20 | 1,160 | 1,164 | 1,142 | 1,145 | -18 | -1.6 | 90,200 |
2/19 | 1,157 | 1,163 | 1,150 | 1,163 | -2 | -0.2 | 85,800 |
2/16 | 1,193 | 1,193 | 1,161 | 1,165 | -5 | -0.4 | 182,500 |
2/15 | 1,198 | 1,198 | 1,166 | 1,170 | -5 | -0.4 | 66,100 |
2/14 | 1,188 | 1,200 | 1,173 | 1,175 | -21 | -1.8 | 89,100 |
2/13 | 1,162 | 1,196 | 1,162 | 1,196 | +38 | +3.3 | 112,600 |
2/9 | 1,164 | 1,172 | 1,154 | 1,158 | -9 | -0.8 | 92,100 |
2/8 | 1,170 | 1,175 | 1,152 | 1,167 | +3 | +0.3 | 95,000 |
2/7 | 1,149 | 1,164 | 1,142 | 1,164 | +19 | +1.7 | 112,300 |
2/6 | 1,139 | 1,151 | 1,138 | 1,145 | +12 | +1.1 | 112,000 |
2/5 | 1,117 | 1,134 | 1,116 | 1,133 | +26 | +2.4 | 87,200 |
2/2 | 1,108 | 1,114 | 1,100 | 1,107 | -1 | -0.1 | 66,100 |
▶︎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