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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,068 | 1,073 | 1,062 | 1,073 | +6 | +0.6 | 58,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,060 | 1,074 | 1,056 | 1,067 | +13 | +1.2 | 92,100 |
| 4/19 | 1,058 | 1,083 | 1,046 | 1,054 | -10 | -0.9 | 166,500 |
| 4/12 | 1,035 | 1,064 | 1,035 | 1,064 | +29 | +2.8 | 194,300 |
| 4/5 | 1,040 | 1,043 | 1,020 | 1,035 | -5 | -0.5 | 146,900 |
| 3/29 | 1,055 | 1,060 | 1,037 | 1,040 | -13 | -1.2 | 192,400 |
| 3/22 | 1,040 | 1,053 | 1,030 | 1,053 | +16 | +1.5 | 132,100 |
| 3/15 | 1,055 | 1,063 | 1,022 | 1,037 | -35 | -3.3 | 281,100 |
| 3/8 | 1,059 | 1,073 | 1,035 | 1,072 | +14 | +1.3 | 347,800 |
| 3/1 | 1,138 | 1,148 | 1,056 | 1,058 | -77 | -6.8 | 1,304,500 |
| 2/22 | 1,157 | 1,164 | 1,132 | 1,135 | -30 | -2.6 | 382,100 |
| 2/16 | 1,162 | 1,200 | 1,161 | 1,165 | +7 | +0.6 | 450,300 |
| 2/9 | 1,117 | 1,175 | 1,116 | 1,158 | +51 | +4.6 | 498,600 |
| 2/2 | 1,088 | 1,114 | 1,087 | 1,107 | +24 | +2.2 | 247,100 |
| 1/26 | 1,111 | 1,114 | 1,069 | 1,083 | -24 | -2.2 | 347,800 |
| 1/19 | 1,083 | 1,125 | 1,080 | 1,107 | +39 | +3.7 | 305,000 |
| 1/12 | 1,065 | 1,085 | 1,054 | 1,068 | +11 | +1.0 | 569,500 |
| 1/5 | 1,043 | 1,060 | 1,033 | 1,057 | +14 | +1.3 | 302,200 |
| 12/29 | 1,041 | 1,045 | 1,024 | 1,043 | +6 | +0.6 | 359,700 |
| 12/22 | 1,018 | 1,038 | 1,014 | 1,037 | +6 | +0.6 | 152,500 |
| 12/15 | 1,014 | 1,032 | 1,010 | 1,031 | +23 | +2.3 | 175,100 |
| 12/8 | 1,015 | 1,019 | 1,005 | 1,008 | -5 | -0.5 | 171,700 |
| 12/1 | 1,009 | 1,020 | 1,006 | 1,013 | +8 | +0.8 | 119,300 |
| 11/24 | 1,009 | 1,011 | 998 | 1,005 | -5 | -0.5 | 90,100 |
| 11/17 | 1,005 | 1,010 | 998 | 1,010 | +5 | +0.5 | 85,600 |
| 11/10 | 1,014 | 1,014 | 996 | 1,005 | -1 | -0.1 | 153,000 |
| 11/2 | 995 | 1,014 | 989 | 1,006 | +8 | +0.8 | 105,700 |
| 10/27 | 991 | 998 | 976 | 998 | +7 | +0.7 | 110,700 |
| 10/20 | 989 | 994 | 982 | 991 | +1 | +0.1 | 117,900 |
| 10/13 | 1,000 | 1,004 | 990 | 990 | -12 | -1.2 | 147,000 |
| 10/6 | 1,014 | 1,017 | 986 | 1,002 | -4 | -0.4 | 202,000 |
▶︎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