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 |
|---|---|
| 1,200 (24/02/14) | 970 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,200 (24/02/14) | 970 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,072 | 1,079 | 1,066 | 1,066 | -6 | -0.6 | 6,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/27 | 1,133 | 1,139 | 1,126 | 1,135 | +1 | +0.1 | 19,800 |
| 8/26 | 1,138 | 1,140 | 1,122 | 1,134 | +12 | +1.1 | 20,700 |
| 8/23 | 1,132 | 1,132 | 1,105 | 1,122 | -13 | -1.2 | 19,800 |
| 8/22 | 1,124 | 1,137 | 1,124 | 1,135 | +10 | +0.9 | 18,700 |
| 8/21 | 1,128 | 1,135 | 1,125 | 1,125 | -10 | -0.9 | 6,600 |
| 8/20 | 1,119 | 1,135 | 1,106 | 1,135 | +19 | +1.7 | 15,500 |
| 8/19 | 1,115 | 1,122 | 1,101 | 1,116 | +10 | +0.9 | 36,200 |
| 8/16 | 1,098 | 1,106 | 1,089 | 1,106 | +17 | +1.6 | 19,300 |
| 8/15 | 1,088 | 1,095 | 1,085 | 1,089 | -2 | -0.2 | 16,500 |
| 8/14 | 1,089 | 1,099 | 1,086 | 1,091 | +3 | +0.3 | 11,200 |
| 8/13 | 1,108 | 1,129 | 1,070 | 1,088 | -50 | -4.4 | 84,000 |
| 8/9 | 1,105 | 1,178 | 1,091 | 1,138 | +67 | +6.3 | 99,500 |
| 8/8 | 1,063 | 1,100 | 1,063 | 1,071 | -18 | -1.7 | 28,500 |
| 8/7 | 1,055 | 1,098 | 1,054 | 1,089 | +35 | +3.3 | 21,600 |
| 8/6 | 1,000 | 1,086 | 1,000 | 1,054 | +80 | +8.2 | 41,500 |
| 8/5 | 1,021 | 1,056 | 970 | 974 | -111 | -10.2 | 62,800 |
| 8/2 | 1,120 | 1,145 | 1,081 | 1,085 | -47 | -4.2 | 47,600 |
| 8/1 | 1,148 | 1,148 | 1,121 | 1,132 | -16 | -1.4 | 35,000 |
| 7/31 | 1,115 | 1,150 | 1,106 | 1,148 | +33 | +3.0 | 32,200 |
| 7/30 | 1,100 | 1,118 | 1,092 | 1,115 | +18 | +1.6 | 32,400 |
| 7/29 | 1,093 | 1,099 | 1,085 | 1,097 | +16 | +1.5 | 12,900 |
| 7/26 | 1,088 | 1,090 | 1,081 | 1,081 | -7 | -0.6 | 16,100 |
| 7/25 | 1,091 | 1,100 | 1,088 | 1,088 | -9 | -0.8 | 24,800 |
| 7/24 | 1,124 | 1,124 | 1,097 | 1,097 | -17 | -1.5 | 32,300 |
| 7/23 | 1,125 | 1,125 | 1,112 | 1,114 | +3 | +0.3 | 13,000 |
| 7/22 | 1,122 | 1,124 | 1,111 | 1,111 | -9 | -0.8 | 15,800 |
| 7/19 | 1,115 | 1,121 | 1,113 | 1,120 | +5 | +0.5 | 14,600 |
| 7/18 | 1,115 | 1,124 | 1,110 | 1,115 | +8 | +0.7 | 19,800 |
| 7/17 | 1,104 | 1,112 | 1,104 | 1,107 | -3 | -0.3 | 13,900 |
| 7/16 | 1,106 | 1,118 | 1,104 | 1,110 | +2 | +0.2 | 17,700 |
▶︎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
