！決算発表予定日 2024/05/14
6728東証P貸借
業種 電気機器
アルバック 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 |
|---|---|
| 10,310 (24/04/04) | 5,040 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,310 (24/04/04) | 6,370 (24/01/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 9,947 | 10,310 | 9,375 | 9,575 | -284 | -2.9 | 3,571,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 9,360 | 10,065 | 9,087 | 9,859 | +649 | +7.1 | 6,494,600 |
| 24/02 | 7,257 | 9,410 | 7,257 | 9,210 | +1,910 | +26.2 | 9,534,600 |
| 24/01 | 6,501 | 7,519 | 6,370 | 7,300 | +562 | +8.3 | 7,417,800 |
| 23/12 | 6,510 | 6,851 | 6,063 | 6,738 | +230 | +3.5 | 6,533,900 |
| 23/11 | 5,300 | 6,825 | 5,261 | 6,508 | +1,377 | +26.8 | 8,565,500 |
| 23/10 | 5,427 | 5,695 | 5,102 | 5,131 | -264 | -4.9 | 4,981,100 |
| 23/09 | 5,678 | 5,844 | 5,261 | 5,395 | -259 | -4.6 | 4,559,600 |
| 23/08 | 6,071 | 6,136 | 5,418 | 5,654 | -441 | -7.2 | 6,117,400 |
| 23/07 | 6,158 | 6,248 | 5,814 | 6,095 | +3 | +0.1 | 6,132,100 |
| 23/06 | 5,590 | 6,239 | 5,540 | 6,092 | +422 | +7.4 | 7,434,700 |
| 23/05 | 5,400 | 6,060 | 5,040 | 5,670 | +310 | +5.8 | 8,448,300 |
| 23/04 | 5,800 | 5,830 | 5,290 | 5,360 | -390 | -6.8 | 6,147,000 |
| 23/03 | 5,210 | 5,840 | 4,975 | 5,750 | +530 | +10.2 | 7,059,700 |
| 23/02 | 6,030 | 6,330 | 5,090 | 5,220 | -800 | -13.3 | 7,664,300 |
| 23/01 | 5,500 | 6,140 | 5,440 | 6,020 | +460 | +8.3 | 4,960,400 |
| 22/12 | 6,070 | 6,240 | 5,400 | 5,560 | -370 | -6.2 | 5,682,800 |
| 22/11 | 5,850 | 6,230 | 5,670 | 5,930 | +50 | +0.9 | 7,926,700 |
| 22/10 | 5,040 | 5,910 | 5,040 | 5,880 | +750 | +14.6 | 8,003,800 |
| 22/09 | 5,380 | 5,950 | 5,050 | 5,130 | -340 | -6.2 | 9,069,000 |
| 22/08 | 5,050 | 5,680 | 4,825 | 5,470 | +470 | +9.4 | 8,529,300 |
| 22/07 | 4,570 | 5,140 | 4,325 | 5,000 | +380 | +8.2 | 7,871,800 |
| 22/06 | 5,480 | 5,680 | 4,515 | 4,620 | -860 | -15.7 | 7,754,600 |
| 22/05 | 5,150 | 5,580 | 4,875 | 5,480 | +320 | +6.2 | 6,617,800 |
| 22/04 | 6,140 | 6,240 | 4,925 | 5,160 | -1,140 | -18.1 | 7,843,000 |
| 22/03 | 5,760 | 6,570 | 4,910 | 6,300 | +640 | +11.3 | 6,437,800 |
| 22/02 | 6,060 | 6,300 | 5,400 | 5,660 | -100 | -1.7 | 5,959,400 |
| 22/01 | 7,150 | 7,300 | 5,380 | 5,760 | -1,440 | -20.0 | 7,630,100 |
| 21/12 | 6,670 | 7,270 | 6,360 | 7,200 | +700 | +10.8 | 6,714,200 |
| 21/11 | 6,550 | 7,000 | 6,320 | 6,500 | +140 | +2.2 | 5,975,200 |
| 21/10 | 6,310 | 6,560 | 5,590 | 6,360 | -50 | -0.8 | 6,178,800 |
▶︎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