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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,082 | 1,082 | 1,066 | 1,074 | -3 | -0.3 | 20,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,096 | 1,136 | 1,096 | 1,108 | +19 | +1.7 | 250,800 |
| 12/30 | 1,050 | 1,095 | 1,031 | 1,089 | +43 | +4.1 | 229,300 |
| 12/24 | 1,030 | 1,050 | 1,010 | 1,046 | +7 | +0.7 | 165,600 |
| 12/17 | 1,073 | 1,077 | 1,024 | 1,039 | -34 | -3.2 | 199,000 |
| 12/10 | 1,050 | 1,080 | 1,042 | 1,073 | +30 | +2.9 | 217,100 |
| 12/3 | 1,011 | 1,052 | 1,005 | 1,043 | +6 | +0.6 | 232,600 |
| 11/26 | 1,098 | 1,111 | 1,029 | 1,037 | -70 | -6.3 | 157,500 |
| 11/19 | 1,154 | 1,165 | 1,086 | 1,107 | -38 | -3.3 | 177,200 |
| 11/12 | 1,198 | 1,198 | 1,141 | 1,145 | -50 | -4.2 | 166,800 |
| 11/5 | 1,181 | 1,268 | 1,177 | 1,195 | +26 | +2.2 | 194,500 |
| 10/29 | 1,188 | 1,199 | 1,160 | 1,169 | -19 | -1.6 | 190,100 |
| 10/22 | 1,198 | 1,208 | 1,175 | 1,188 | -12 | -1.0 | 250,400 |
| 10/15 | 1,320 | 1,354 | 1,187 | 1,200 | -126 | -9.5 | 288,200 |
| 10/8 | 1,367 | 1,370 | 1,306 | 1,326 | -42 | -3.1 | 206,000 |
| 10/1 | 1,464 | 1,495 | 1,363 | 1,368 | -96 | -6.6 | 213,800 |
| 9/24 | 1,469 | 1,476 | 1,425 | 1,464 | -20 | -1.4 | 74,000 |
| 9/17 | 1,430 | 1,484 | 1,423 | 1,484 | +54 | +3.8 | 199,600 |
| 9/10 | 1,394 | 1,440 | 1,390 | 1,430 | +40 | +2.9 | 221,100 |
| 9/3 | 1,332 | 1,393 | 1,330 | 1,390 | +47 | +3.5 | 119,600 |
| 8/27 | 1,355 | 1,380 | 1,340 | 1,343 | -12 | -0.9 | 124,000 |
| 8/20 | 1,362 | 1,388 | 1,330 | 1,355 | -28 | -2.0 | 116,100 |
| 8/13 | 1,360 | 1,389 | 1,322 | 1,383 | +25 | +1.8 | 73,400 |
| 8/6 | 1,325 | 1,394 | 1,320 | 1,358 | +35 | +2.7 | 178,600 |
| 7/30 | 1,309 | 1,365 | 1,290 | 1,323 | +16 | +1.2 | 194,300 |
| 7/21 | 1,298 | 1,312 | 1,280 | 1,307 | +9 | +0.7 | 114,700 |
| 7/16 | 1,250 | 1,359 | 1,223 | 1,298 | +46 | +3.7 | 456,200 |
| 7/9 | 1,256 | 1,270 | 1,208 | 1,252 | -14 | -1.1 | 168,800 |
| 7/2 | 1,274 | 1,275 | 1,244 | 1,266 | -8 | -0.6 | 129,500 |
| 6/25 | 1,215 | 1,277 | 1,197 | 1,274 | +45 | +3.7 | 220,700 |
| 6/18 | 1,276 | 1,277 | 1,220 | 1,229 | -43 | -3.4 | 139,000 |
▶︎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
