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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,071 | 1,073 | 1,064 | 1,073 | 0 | 0.0 | 33,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,040 | 1,083 | 1,020 | 1,073 | +33 | +3.2 | 625,400 |
| 24/03 | 1,060 | 1,073 | 1,022 | 1,040 | -28 | -2.6 | 1,046,600 |
| 24/02 | 1,100 | 1,200 | 1,061 | 1,068 | -36 | -3.3 | 2,658,200 |
| 24/01 | 1,043 | 1,125 | 1,033 | 1,104 | +61 | +5.9 | 1,655,700 |
| 23/12 | 1,019 | 1,045 | 1,005 | 1,043 | +29 | +2.9 | 884,700 |
| 23/11 | 1,008 | 1,020 | 996 | 1,014 | +9 | +0.9 | 482,900 |
| 23/10 | 1,014 | 1,017 | 976 | 1,005 | -1 | -0.1 | 622,700 |
| 23/09 | 1,002 | 1,023 | 996 | 1,006 | +2 | +0.2 | 560,400 |
| 23/08 | 1,010 | 1,019 | 990 | 1,004 | -8 | -0.8 | 618,100 |
| 23/07 | 994 | 1,018 | 979 | 1,012 | +20 | +2.0 | 750,600 |
| 23/06 | 980 | 1,001 | 974 | 992 | +11 | +1.1 | 603,500 |
| 23/05 | 1,000 | 1,006 | 980 | 981 | -16 | -1.6 | 493,700 |
| 23/04 | 987 | 1,001 | 966 | 997 | +14 | +1.4 | 583,800 |
| 23/03 | 985 | 994 | 941 | 983 | -2 | -0.2 | 1,190,100 |
| 23/02 | 1,040 | 1,048 | 984 | 985 | -55 | -5.3 | 2,075,800 |
| 23/01 | 994 | 1,051 | 987 | 1,040 | +50 | +5.1 | 1,308,400 |
| 22/12 | 986 | 1,004 | 963 | 990 | +6 | +0.6 | 928,300 |
| 22/11 | 946 | 1,012 | 928 | 984 | +34 | +3.6 | 750,900 |
| 22/10 | 975 | 1,000 | 907 | 950 | -32 | -3.3 | 2,020,800 |
| 22/09 | 999 | 1,005 | 965 | 982 | -20 | -2.0 | 424,700 |
| 22/08 | 1,038 | 1,055 | 1,002 | 1,002 | -35 | -3.4 | 464,400 |
| 22/07 | 1,025 | 1,067 | 1,005 | 1,037 | +9 | +0.9 | 416,000 |
| 22/06 | 1,010 | 1,035 | 953 | 1,028 | +5 | +0.5 | 496,000 |
| 22/05 | 997 | 1,030 | 969 | 1,023 | +25 | +2.5 | 490,300 |
| 22/04 | 960 | 998 | 939 | 998 | +24 | +2.5 | 674,500 |
| 22/03 | 977 | 983 | 863 | 974 | -7 | -0.7 | 1,419,300 |
| 22/02 | 1,070 | 1,110 | 970 | 981 | -90 | -8.4 | 1,470,100 |
| 22/01 | 1,096 | 1,138 | 1,032 | 1,071 | -18 | -1.7 | 897,400 |
| 21/12 | 1,025 | 1,095 | 1,010 | 1,089 | +68 | +6.7 | 924,700 |
| 21/11 | 1,181 | 1,268 | 1,005 | 1,021 | -148 | -12.7 | 814,900 |
▶︎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