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
1,070.2
円
(09:32)
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 | 1,065 | 1,065 | -12 | -1.1 | 21,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,251 | 1,286 | 1,246 | 1,272 | +25 | +2.0 | 191,400 |
| 6/4 | 1,223 | 1,250 | 1,195 | 1,247 | +28 | +2.3 | 202,900 |
| 5/28 | 1,248 | 1,277 | 1,201 | 1,219 | -29 | -2.3 | 156,800 |
| 5/21 | 1,204 | 1,263 | 1,203 | 1,248 | +45 | +3.7 | 186,000 |
| 5/14 | 1,235 | 1,239 | 1,183 | 1,203 | -28 | -2.3 | 295,500 |
| 5/7 | 1,229 | 1,250 | 1,223 | 1,231 | +15 | +1.2 | 127,300 |
| 4/30 | 1,320 | 1,320 | 1,216 | 1,216 | -88 | -6.8 | 681,700 |
| 4/23 | 1,350 | 1,352 | 1,270 | 1,304 | -69 | -5.0 | 479,000 |
| 4/16 | 1,370 | 1,444 | 1,314 | 1,373 | -7 | -0.5 | 1,196,700 |
| 4/9 | 1,322 | 1,388 | 1,314 | 1,380 | +67 | +5.1 | 424,100 |
| 4/2 | 1,360 | 1,360 | 1,299 | 1,313 | -47 | -3.5 | 282,700 |
| 3/26 | 1,370 | 1,370 | 1,297 | 1,360 | -10 | -0.7 | 301,400 |
| 3/19 | 1,290 | 1,370 | 1,281 | 1,370 | +78 | +6.0 | 323,600 |
| 3/12 | 1,250 | 1,297 | 1,248 | 1,292 | +50 | +4.0 | 294,200 |
| 3/5 | 1,257 | 1,297 | 1,218 | 1,242 | -14 | -1.1 | 361,600 |
| 2/26 | 1,396 | 1,407 | 1,255 | 1,256 | -137 | -9.8 | 796,600 |
| 2/19 | 1,438 | 1,497 | 1,388 | 1,393 | -28 | -2.0 | 586,200 |
| 2/12 | 1,395 | 1,428 | 1,350 | 1,421 | +40 | +2.9 | 362,100 |
| 2/5 | 1,304 | 1,387 | 1,303 | 1,381 | +83 | +6.4 | 427,900 |
| 1/29 | 1,259 | 1,333 | 1,253 | 1,298 | +49 | +3.9 | 625,300 |
| 1/22 | 1,262 | 1,294 | 1,238 | 1,249 | -7 | -0.6 | 449,000 |
| 1/15 | 1,297 | 1,343 | 1,232 | 1,256 | -9 | -0.7 | 629,700 |
| 1/8 | 1,265 | 1,305 | 1,198 | 1,265 | -2 | -0.2 | 550,100 |
| 12/30 | 1,260 | 1,285 | 1,217 | 1,267 | +6 | +0.5 | 309,000 |
| 12/25 | 1,277 | 1,287 | 1,216 | 1,261 | -15 | -1.2 | 323,700 |
| 12/18 | 1,291 | 1,335 | 1,268 | 1,276 | -6 | -0.5 | 290,200 |
| 12/11 | 1,334 | 1,334 | 1,260 | 1,282 | -56 | -4.2 | 394,500 |
| 12/4 | 1,420 | 1,424 | 1,327 | 1,338 | -83 | -5.8 | 388,400 |
| 11/27 | 1,540 | 1,548 | 1,407 | 1,421 | -73 | -4.9 | 336,600 |
| 11/20 | 1,393 | 1,501 | 1,360 | 1,494 | +115 | +8.3 | 474,700 |
▶︎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
