6778東証S貸借
業種 電気機器
アルチザネットワークス 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 |
|---|---|
| 735 (24/02/28) | 500 (24/08/08) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 735 (24/02/28) | 500 (24/08/08) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 542 | 557 | 535 | 547 | +7 | +1.3 | 163,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/06 | 1,252 | 1,356 | 1,071 | 1,114 | -147 | -11.7 | 6,172,600 |
| 22/05 | 1,141 | 1,272 | 1,093 | 1,261 | +97 | +8.3 | 929,900 |
| 22/04 | 1,359 | 1,389 | 1,131 | 1,164 | -205 | -15.0 | 1,034,200 |
| 22/03 | 1,093 | 1,410 | 1,087 | 1,369 | +277 | +25.4 | 5,901,300 |
| 22/02 | 1,100 | 1,145 | 983 | 1,092 | +10 | +0.9 | 978,900 |
| 22/01 | 1,200 | 1,246 | 1,025 | 1,082 | -105 | -8.9 | 1,823,300 |
| 21/12 | 1,120 | 1,351 | 1,087 | 1,187 | +54 | +4.8 | 3,160,200 |
| 21/11 | 1,232 | 1,331 | 1,108 | 1,133 | -101 | -8.2 | 1,658,800 |
| 21/10 | 1,332 | 1,350 | 1,224 | 1,234 | -117 | -8.7 | 1,374,500 |
| 21/09 | 1,425 | 1,496 | 1,285 | 1,351 | -53 | -3.8 | 3,571,100 |
| 21/08 | 1,333 | 1,415 | 1,217 | 1,404 | +71 | +5.3 | 1,633,100 |
| 21/07 | 1,480 | 1,486 | 1,329 | 1,333 | -152 | -10.2 | 1,809,800 |
| 21/06 | 1,769 | 1,779 | 1,484 | 1,485 | -284 | -16.1 | 5,303,300 |
| 21/05 | 1,845 | 1,876 | 1,663 | 1,769 | -83 | -4.5 | 2,062,900 |
| 21/04 | 1,940 | 2,160 | 1,848 | 1,852 | -92 | -4.7 | 4,570,800 |
| 21/03 | 1,705 | 2,049 | 1,590 | 1,944 | +247 | +14.6 | 9,318,200 |
| 21/02 | 1,758 | 1,898 | 1,665 | 1,697 | -70 | -4.0 | 1,933,400 |
| 21/01 | 1,689 | 1,834 | 1,606 | 1,767 | +69 | +4.1 | 2,410,500 |
| 20/12 | 1,781 | 1,803 | 1,537 | 1,698 | -67 | -3.8 | 4,436,600 |
| 20/11 | 1,649 | 1,815 | 1,581 | 1,765 | +132 | +8.1 | 3,587,200 |
| 20/10 | 1,699 | 1,840 | 1,615 | 1,633 | -49 | -2.9 | 4,314,300 |
| 20/09 | 1,906 | 2,031 | 1,518 | 1,682 | -224 | -11.8 | 8,823,700 |
| 20/08 | 1,786 | 1,962 | 1,751 | 1,906 | +148 | +8.4 | 3,632,200 |
| 20/07 | 2,010 | 2,035 | 1,683 | 1,758 | -212 | -10.8 | 5,699,600 |
| 20/06 | 1,338 | 2,065 | 1,283 | 1,970 | +650 | +49.2 | 16,060,800 |
| 20/05 | 1,270 | 1,388 | 1,250 | 1,320 | +32 | +2.5 | 3,428,300 |
| 20/04 | 1,230 | 1,345 | 1,099 | 1,288 | +28 | +2.2 | 3,165,900 |
| 20/03 | 1,051 | 1,500 | 1,036 | 1,260 | +210 | +20.0 | 13,978,600 |
| 20/02 | 1,282 | 1,408 | 1,041 | 1,050 | -272 | -20.6 | 2,545,200 |
| 20/01 | 1,215 | 1,504 | 1,201 | 1,322 | +79 | +6.4 | 6,681,000 |
▶︎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
