6081東証G貸借
業種 サービス業
アライドアーキテクツ 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 |
|---|---|
| 560 (23/11/29) | 230 (24/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 479 (24/01/04) | 230 (24/05/22) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 235 | 251 | 225 | 227 | -9 | -3.8 | 473,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 700 | 738 | 691 | 734 | +29 | +4.1 | 797,000 |
| 3/17 | 772 | 779 | 690 | 705 | -86 | -10.9 | 1,910,500 |
| 3/10 | 833 | 833 | 788 | 791 | -40 | -4.8 | 1,312,200 |
| 3/3 | 812 | 841 | 795 | 831 | +7 | +0.9 | 1,589,700 |
| 2/24 | 863 | 936 | 816 | 824 | -39 | -4.5 | 2,631,100 |
| 2/17 | 1,128 | 1,128 | 846 | 863 | -565 | -39.6 | 7,485,800 |
| 2/10 | 1,343 | 1,460 | 1,302 | 1,428 | +104 | +7.9 | 777,800 |
| 2/3 | 1,253 | 1,355 | 1,253 | 1,324 | +64 | +5.1 | 623,500 |
| 1/27 | 1,260 | 1,289 | 1,221 | 1,260 | +25 | +2.0 | 533,100 |
| 1/20 | 1,163 | 1,237 | 1,152 | 1,235 | +57 | +4.8 | 435,000 |
| 1/13 | 1,158 | 1,264 | 1,158 | 1,178 | +14 | +1.2 | 576,900 |
| 1/6 | 1,228 | 1,234 | 1,150 | 1,164 | -94 | -7.5 | 513,700 |
| 12/30 | 1,270 | 1,310 | 1,208 | 1,258 | -12 | -0.9 | 564,400 |
| 12/23 | 1,350 | 1,365 | 1,220 | 1,270 | -94 | -6.9 | 1,310,800 |
| 12/16 | 1,423 | 1,444 | 1,356 | 1,364 | -73 | -5.1 | 463,800 |
| 12/9 | 1,435 | 1,469 | 1,371 | 1,437 | -13 | -0.9 | 940,700 |
| 12/2 | 1,349 | 1,468 | 1,312 | 1,450 | +129 | +9.8 | 2,078,900 |
| 11/25 | 1,281 | 1,344 | 1,213 | 1,321 | +21 | +1.6 | 1,475,200 |
| 11/18 | 1,260 | 1,309 | 1,150 | 1,300 | +52 | +4.2 | 2,137,400 |
| 11/11 | 1,020 | 1,277 | 1,011 | 1,248 | +233 | +23.0 | 3,971,800 |
| 11/4 | 1,053 | 1,065 | 1,001 | 1,015 | -25 | -2.4 | 616,400 |
| 10/28 | 1,097 | 1,116 | 1,026 | 1,040 | -30 | -2.8 | 794,600 |
| 10/21 | 1,071 | 1,152 | 1,069 | 1,070 | -18 | -1.7 | 1,113,100 |
| 10/14 | 1,021 | 1,108 | 1,002 | 1,088 | +47 | +4.5 | 944,000 |
| 10/7 | 966 | 1,054 | 931 | 1,041 | +60 | +6.1 | 1,141,400 |
| 9/30 | 972 | 1,007 | 939 | 981 | -21 | -2.1 | 1,589,600 |
| 9/22 | 1,003 | 1,034 | 924 | 1,002 | -6 | -0.6 | 2,574,000 |
| 9/16 | 1,142 | 1,196 | 980 | 1,008 | -111 | -9.9 | 4,711,800 |
| 9/9 | 1,065 | 1,158 | 1,055 | 1,119 | +76 | +7.3 | 5,755,200 |
| 9/2 | 1,025 | 1,068 | 974 | 1,043 | -22 | -2.1 | 5,839,900 |
▶︎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