！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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 9,480 | 9,708 | 9,451 | 9,700 | +151 | +1.6 | 293,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 6,310 | 6,560 | 5,590 | 6,360 | -50 | -0.8 | 6,178,800 |
| 21/09 | 5,950 | 6,830 | 5,890 | 6,410 | +470 | +7.9 | 5,935,900 |
| 21/08 | 5,410 | 6,140 | 5,370 | 5,940 | +630 | +11.9 | 5,581,700 |
| 21/07 | 5,580 | 5,840 | 5,210 | 5,310 | -320 | -5.7 | 4,173,300 |
| 21/06 | 5,160 | 5,820 | 5,120 | 5,630 | +480 | +9.3 | 4,972,700 |
| 21/05 | 4,960 | 5,190 | 4,530 | 5,150 | +150 | +3.0 | 3,989,600 |
| 21/04 | 4,780 | 5,240 | 4,750 | 5,000 | +345 | +7.4 | 5,535,900 |
| 21/03 | 4,895 | 4,995 | 4,260 | 4,655 | -130 | -2.7 | 7,648,900 |
| 21/02 | 4,655 | 5,440 | 4,650 | 4,785 | +60 | +1.3 | 5,513,900 |
| 21/01 | 4,480 | 5,230 | 4,325 | 4,725 | +310 | +7.0 | 6,762,000 |
| 20/12 | 4,360 | 4,615 | 4,160 | 4,415 | +195 | +4.6 | 6,378,300 |
| 20/11 | 3,810 | 4,365 | 3,750 | 4,220 | +425 | +11.2 | 7,710,200 |
| 20/10 | 3,830 | 4,100 | 3,680 | 3,795 | -10 | -0.3 | 5,999,500 |
| 20/09 | 3,840 | 3,950 | 3,685 | 3,805 | +35 | +0.9 | 4,867,400 |
| 20/08 | 3,105 | 3,965 | 3,090 | 3,770 | +670 | +21.6 | 7,030,700 |
| 20/07 | 3,125 | 3,470 | 2,991 | 3,100 | -10 | -0.3 | 6,241,100 |
| 20/06 | 3,235 | 3,470 | 2,998 | 3,110 | -125 | -3.9 | 5,659,600 |
| 20/05 | 2,920 | 3,300 | 2,821 | 3,235 | +235 | +7.8 | 6,420,300 |
| 20/04 | 2,599 | 3,035 | 2,259 | 3,000 | +410 | +15.8 | 7,316,900 |
| 20/03 | 3,105 | 3,300 | 2,168 | 2,590 | -550 | -17.5 | 13,125,800 |
| 20/02 | 3,915 | 4,340 | 3,110 | 3,140 | -890 | -22.1 | 9,915,000 |
| 20/01 | 4,230 | 4,450 | 3,910 | 4,030 | -315 | -7.3 | 7,341,900 |
| 19/12 | 4,265 | 4,645 | 4,135 | 4,345 | +40 | +0.9 | 8,850,500 |
| 19/11 | 4,735 | 4,940 | 4,150 | 4,305 | -475 | -9.9 | 9,376,500 |
| 19/10 | 4,365 | 5,030 | 4,285 | 4,780 | +440 | +10.1 | 11,998,700 |
| 19/09 | 4,310 | 4,755 | 4,295 | 4,340 | +15 | +0.4 | 9,967,700 |
| 19/08 | 4,500 | 4,640 | 4,080 | 4,325 | -275 | -6.0 | 12,094,800 |
| 19/07 | 3,540 | 4,630 | 3,490 | 4,600 | +1,185 | +34.7 | 12,835,700 |
| 19/06 | 3,045 | 3,465 | 2,996 | 3,415 | +300 | +9.6 | 9,421,500 |
| 19/05 | 3,685 | 3,715 | 3,010 | 3,115 | -605 | -16.3 | 10,712,100 |
▶︎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