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
1,069.9
円
(13:10)
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 | 1,069 | -8 | -0.7 | 22,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,410 | 1,456 | 1,331 | 1,379 | -15 | -1.1 | 593,300 |
| 11/6 | 1,368 | 1,437 | 1,345 | 1,394 | +16 | +1.2 | 349,100 |
| 10/30 | 1,449 | 1,449 | 1,321 | 1,378 | -45 | -3.2 | 584,600 |
| 10/23 | 1,464 | 1,542 | 1,386 | 1,423 | -42 | -2.9 | 930,300 |
| 10/16 | 1,610 | 1,623 | 1,454 | 1,465 | -146 | -9.1 | 1,236,600 |
| 10/9 | 1,698 | 1,797 | 1,575 | 1,611 | -51 | -3.1 | 874,800 |
| 10/2 | 1,725 | 1,779 | 1,662 | 1,662 | -32 | -1.9 | 699,900 |
| 9/25 | 1,829 | 1,840 | 1,641 | 1,694 | -117 | -6.5 | 1,347,500 |
| 9/18 | 1,456 | 1,928 | 1,413 | 1,811 | +385 | +27.0 | 1,834,600 |
| 9/11 | 1,309 | 1,440 | 1,274 | 1,426 | +117 | +8.9 | 648,700 |
| 9/4 | 1,220 | 1,334 | 1,214 | 1,309 | +119 | +10.0 | 513,700 |
| 8/28 | 1,298 | 1,327 | 1,169 | 1,190 | -97 | -7.5 | 358,500 |
| 8/21 | 1,333 | 1,344 | 1,236 | 1,287 | -48 | -3.6 | 309,500 |
| 8/14 | 1,356 | 1,400 | 1,287 | 1,335 | -38 | -2.8 | 324,000 |
| 8/7 | 1,405 | 1,450 | 1,329 | 1,373 | -8 | -0.6 | 363,400 |
| 7/31 | 1,390 | 1,500 | 1,305 | 1,381 | -29 | -2.1 | 695,500 |
| 7/22 | 1,277 | 1,450 | 1,255 | 1,410 | +194 | +16.0 | 957,900 |
| 7/17 | 1,145 | 1,218 | 1,060 | 1,216 | +125 | +11.5 | 792,400 |
| 7/10 | 1,046 | 1,144 | 1,046 | 1,091 | +63 | +6.1 | 427,900 |
| 7/3 | 986 | 1,065 | 982 | 1,028 | +43 | +4.4 | 290,400 |
| 6/26 | 925 | 989 | 925 | 985 | +64 | +7.0 | 161,000 |
| 6/19 | 886 | 937 | 866 | 921 | +31 | +3.5 | 120,400 |
| 6/12 | 874 | 944 | 839 | 890 | +24 | +2.8 | 242,400 |
| 6/5 | 871 | 872 | 844 | 866 | -5 | -0.6 | 141,600 |
| 5/29 | 855 | 889 | 852 | 871 | +30 | +3.6 | 101,700 |
| 5/22 | 852 | 859 | 828 | 841 | -10 | -1.2 | 124,800 |
| 5/15 | 875 | 891 | 823 | 851 | -26 | -3.0 | 92,100 |
| 5/8 | 832 | 879 | 829 | 877 | +60 | +7.3 | 43,100 |
| 5/1 | 840 | 891 | 809 | 817 | +6 | +0.7 | 147,100 |
| 4/24 | 818 | 825 | 760 | 811 | +8 | +1.0 | 112,700 |
▶︎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
