！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 9,441 | 9,615 | 9,035 | 9,321 | -254 | -2.7 | 1,420,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 9,815 | 10,130 | 9,375 | 9,575 | -372 | -3.7 | 979,900 |
| 4/12 | 10,035 | 10,160 | 9,740 | 9,947 | +62 | +0.6 | 1,012,900 |
| 4/5 | 9,947 | 10,310 | 9,674 | 9,885 | +26 | +0.3 | 1,315,300 |
| 3/29 | 9,750 | 9,881 | 9,540 | 9,859 | +83 | +0.9 | 1,131,900 |
| 3/22 | 9,385 | 9,968 | 9,361 | 9,776 | +450 | +4.8 | 1,104,000 |
| 3/15 | 9,400 | 9,633 | 9,087 | 9,326 | -410 | -4.2 | 1,940,600 |
| 3/8 | 9,750 | 10,065 | 9,484 | 9,736 | +240 | +2.5 | 1,938,900 |
| 3/1 | 9,306 | 9,496 | 8,935 | 9,496 | +340 | +3.7 | 1,882,100 |
| 2/22 | 8,874 | 9,319 | 8,549 | 9,156 | +155 | +1.7 | 2,225,800 |
| 2/16 | 7,916 | 9,217 | 7,742 | 9,001 | +1,306 | +17.0 | 3,578,600 |
| 2/9 | 7,520 | 7,800 | 7,420 | 7,695 | +190 | +2.5 | 1,678,700 |
| 2/2 | 7,150 | 7,549 | 7,105 | 7,505 | +258 | +3.6 | 2,110,100 |
| 1/26 | 7,130 | 7,519 | 6,952 | 7,247 | +252 | +3.6 | 2,209,100 |
| 1/19 | 6,822 | 7,029 | 6,580 | 6,995 | +153 | +2.2 | 1,593,900 |
| 1/12 | 6,540 | 6,871 | 6,540 | 6,842 | +399 | +6.2 | 1,238,900 |
| 1/5 | 6,501 | 6,537 | 6,370 | 6,443 | -295 | -4.4 | 814,400 |
| 12/29 | 6,574 | 6,757 | 6,573 | 6,738 | +190 | +2.9 | 909,400 |
| 12/22 | 6,635 | 6,851 | 6,503 | 6,548 | -83 | -1.3 | 1,611,500 |
| 12/15 | 6,150 | 6,737 | 6,064 | 6,631 | +549 | +9.0 | 2,257,200 |
| 12/8 | 6,408 | 6,446 | 6,063 | 6,082 | -416 | -6.4 | 1,498,300 |
| 12/1 | 6,539 | 6,568 | 6,318 | 6,498 | -41 | -0.6 | 1,503,700 |
| 11/24 | 6,451 | 6,599 | 6,350 | 6,539 | +88 | +1.4 | 991,300 |
| 11/17 | 6,305 | 6,825 | 6,274 | 6,451 | +346 | +5.7 | 2,495,100 |
| 11/10 | 5,496 | 6,167 | 5,491 | 6,105 | +709 | +13.1 | 3,278,800 |
| 11/2 | 5,236 | 5,421 | 5,102 | 5,396 | +62 | +1.2 | 1,207,800 |
| 10/27 | 5,438 | 5,526 | 5,225 | 5,334 | -149 | -2.7 | 1,315,900 |
| 10/20 | 5,440 | 5,606 | 5,410 | 5,483 | -91 | -1.6 | 904,200 |
| 10/13 | 5,280 | 5,695 | 5,280 | 5,574 | +299 | +5.7 | 865,000 |
| 10/6 | 5,427 | 5,559 | 5,230 | 5,275 | -120 | -2.2 | 1,242,300 |
| 9/29 | 5,410 | 5,580 | 5,333 | 5,395 | +57 | +1.1 | 1,207,600 |
▶︎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