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 |
|---|---|
| 11,450 (24/05/27) | 5,880 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,450 (24/05/27) | 5,880 (24/11/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,917 | 6,424 | 5,880 | 6,320 | +182 | +3.0 | 1,859,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 7,262 | 7,357 | 5,951 | 6,138 | -1,236 | -16.8 | 3,597,900 |
| 11/8 | 7,166 | 7,468 | 7,077 | 7,374 | +336 | +4.8 | 778,700 |
| 11/1 | 6,961 | 7,384 | 6,953 | 7,038 | +85 | +1.2 | 1,050,500 |
| 10/25 | 7,297 | 7,346 | 6,857 | 6,953 | -356 | -4.9 | 1,010,200 |
| 10/18 | 7,746 | 7,899 | 7,190 | 7,309 | -317 | -4.2 | 1,162,200 |
| 10/11 | 7,916 | 7,991 | 7,530 | 7,626 | +10 | +0.1 | 719,600 |
| 10/4 | 7,590 | 7,928 | 7,462 | 7,616 | -344 | -4.3 | 1,228,700 |
| 9/27 | 7,700 | 8,080 | 7,429 | 7,960 | +459 | +6.1 | 935,400 |
| 9/20 | 7,323 | 7,603 | 7,023 | 7,501 | +104 | +1.4 | 1,115,500 |
| 9/13 | 6,918 | 7,555 | 6,829 | 7,397 | -16 | -0.2 | 1,106,600 |
| 9/6 | 8,350 | 8,417 | 7,236 | 7,413 | -734 | -9.0 | 1,191,400 |
| 8/30 | 8,150 | 8,210 | 7,852 | 8,147 | -40 | -0.5 | 924,900 |
| 8/23 | 8,501 | 8,591 | 7,926 | 8,187 | -382 | -4.5 | 1,310,000 |
| 8/16 | 7,904 | 8,638 | 7,838 | 8,569 | +1,026 | +13.6 | 2,186,100 |
| 8/9 | 7,336 | 8,015 | 6,650 | 7,543 | -543 | -6.7 | 1,884,200 |
| 8/2 | 8,890 | 9,543 | 8,060 | 8,086 | -591 | -6.8 | 1,522,900 |
| 7/26 | 9,440 | 9,630 | 8,627 | 8,677 | -848 | -8.9 | 1,414,700 |
| 7/19 | 10,595 | 10,900 | 9,261 | 9,525 | -980 | -9.3 | 1,382,500 |
| 7/12 | 10,465 | 11,000 | 10,425 | 10,505 | -35 | -0.3 | 1,066,900 |
| 7/5 | 10,660 | 10,725 | 10,240 | 10,540 | +30 | +0.3 | 866,700 |
| 6/28 | 10,290 | 10,645 | 10,155 | 10,510 | +90 | +0.9 | 1,298,800 |
| 6/21 | 10,700 | 10,735 | 10,180 | 10,420 | -490 | -4.5 | 1,205,700 |
| 6/14 | 11,115 | 11,415 | 10,500 | 10,910 | -205 | -1.8 | 1,019,300 |
| 6/7 | 11,245 | 11,290 | 10,795 | 11,115 | -85 | -0.8 | 1,042,300 |
| 5/31 | 11,400 | 11,450 | 10,895 | 11,200 | +40 | +0.4 | 1,244,400 |
| 5/24 | 10,880 | 11,195 | 10,730 | 11,160 | +240 | +2.2 | 1,225,700 |
| 5/17 | 9,690 | 11,250 | 9,613 | 10,920 | +1,081 | +11.0 | 2,224,600 |
| 5/10 | 9,880 | 10,090 | 9,767 | 9,839 | +139 | +1.4 | 883,700 |
| 5/2 | 9,600 | 9,708 | 9,451 | 9,700 | +70 | +0.7 | 503,100 |
| 4/26 | 9,441 | 9,685 | 9,035 | 9,630 | +55 | +0.6 | 1,541,500 |
▶︎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
