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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,082 | 1,082 | 1,066 | 1,066 | -11 | -1.0 | 25,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,084 | 1,084 | 1,060 | 1,077 | -3 | -0.3 | 52,900 |
| 11/15 | 1,085 | 1,095 | 1,074 | 1,080 | +2 | +0.2 | 50,900 |
| 11/8 | 1,070 | 1,099 | 1,065 | 1,078 | +8 | +0.8 | 52,900 |
| 11/1 | 1,057 | 1,078 | 1,057 | 1,070 | +14 | +1.3 | 95,200 |
| 10/25 | 1,095 | 1,101 | 1,055 | 1,056 | -37 | -3.4 | 68,900 |
| 10/18 | 1,069 | 1,097 | 1,068 | 1,093 | +34 | +3.2 | 80,200 |
| 10/11 | 1,117 | 1,124 | 1,054 | 1,059 | -47 | -4.3 | 132,000 |
| 10/4 | 1,099 | 1,116 | 1,086 | 1,106 | -18 | -1.6 | 77,300 |
| 9/27 | 1,095 | 1,144 | 1,091 | 1,124 | +32 | +2.9 | 112,600 |
| 9/20 | 1,050 | 1,092 | 1,042 | 1,092 | +42 | +4.0 | 73,700 |
| 9/13 | 1,050 | 1,063 | 1,032 | 1,050 | -5 | -0.5 | 90,700 |
| 9/6 | 1,126 | 1,126 | 1,053 | 1,055 | -68 | -6.1 | 88,400 |
| 8/30 | 1,138 | 1,140 | 1,110 | 1,123 | +1 | +0.1 | 136,800 |
| 8/23 | 1,115 | 1,137 | 1,101 | 1,122 | +16 | +1.5 | 96,800 |
| 8/16 | 1,108 | 1,129 | 1,070 | 1,106 | -32 | -2.8 | 131,000 |
| 8/9 | 1,021 | 1,178 | 970 | 1,138 | +53 | +4.9 | 253,900 |
| 8/2 | 1,093 | 1,150 | 1,081 | 1,085 | +4 | +0.4 | 160,100 |
| 7/26 | 1,122 | 1,125 | 1,081 | 1,081 | -39 | -3.5 | 102,000 |
| 7/19 | 1,106 | 1,124 | 1,104 | 1,120 | +12 | +1.1 | 66,000 |
| 7/12 | 1,122 | 1,130 | 1,100 | 1,108 | -17 | -1.5 | 113,700 |
| 7/5 | 1,147 | 1,155 | 1,122 | 1,125 | -26 | -2.3 | 80,000 |
| 6/28 | 1,130 | 1,177 | 1,125 | 1,151 | +21 | +1.9 | 159,700 |
| 6/21 | 1,105 | 1,131 | 1,090 | 1,130 | +20 | +1.8 | 82,300 |
| 6/14 | 1,112 | 1,127 | 1,100 | 1,110 | -1 | -0.1 | 80,300 |
| 6/7 | 1,120 | 1,125 | 1,100 | 1,111 | -9 | -0.8 | 150,000 |
| 5/31 | 1,113 | 1,120 | 1,086 | 1,120 | +11 | +1.0 | 102,300 |
| 5/24 | 1,093 | 1,112 | 1,088 | 1,109 | +20 | +1.8 | 97,800 |
| 5/17 | 1,085 | 1,096 | 1,080 | 1,089 | +5 | +0.5 | 90,100 |
| 5/10 | 1,073 | 1,084 | 1,069 | 1,084 | +11 | +1.0 | 54,400 |
| 5/2 | 1,068 | 1,073 | 1,062 | 1,073 | +6 | +0.6 | 48,600 |
▶︎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
