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) |
|---|---|---|---|---|---|---|---|
| 19/12 | 1,624 | 1,678 | 1,071 | 1,243 | -360 | -22.5 | 8,847,200 |
| 19/11 | 1,500 | 1,671 | 1,481 | 1,603 | +87 | +5.7 | 4,929,800 |
| 19/10 | 1,282 | 1,638 | 1,266 | 1,516 | +221 | +17.1 | 10,997,500 |
| 19/09 | 896 | 1,310 | 896 | 1,295 | +399 | +44.5 | 6,692,800 |
| 19/08 | 1,041 | 1,080 | 850 | 896 | -155 | -14.8 | 1,661,700 |
| 19/07 | 1,011 | 1,056 | 940 | 1,051 | +49 | +4.9 | 1,932,400 |
| 19/06 | 1,018 | 1,216 | 962 | 1,002 | -8 | -0.8 | 6,800,100 |
| 19/05 | 1,054 | 1,082 | 930 | 1,010 | -51 | -4.8 | 1,735,800 |
| 19/04 | 1,221 | 1,379 | 1,044 | 1,061 | -153 | -12.6 | 3,771,500 |
| 19/03 | 1,071 | 1,345 | 1,012 | 1,214 | +143 | +13.4 | 7,427,400 |
| 19/02 | 1,028 | 1,167 | 973 | 1,071 | +66 | +6.6 | 4,134,300 |
| 19/01 | 786 | 1,031 | 775 | 1,005 | +204 | +25.5 | 2,303,000 |
| 18/12 | 812 | 939 | 696 | 801 | -2 | -0.3 | 3,120,700 |
| 18/11 | 775 | 868 | 759 | 803 | +28 | +3.6 | 666,300 |
| 18/10 | 875 | 978 | 690 | 775 | -100 | -11.4 | 1,362,000 |
| 18/09 | 996 | 1,013 | 812 | 875 | -111 | -11.3 | 1,247,300 |
| 18/08 | 968 | 1,040 | 916 | 986 | +18 | +1.9 | 1,484,400 |
| 18/07 | 921 | 969 | 834 | 968 | +41 | +4.4 | 886,900 |
| 18/06 | 907 | 966 | 875 | 927 | +5 | +0.5 | 828,300 |
| 18/05 | 932 | 1,028 | 920 | 922 | -1 | -0.1 | 1,305,400 |
| 18/04 | 910 | 942 | 855 | 923 | +5 | +0.5 | 1,097,800 |
| 18/03 | 1,109 | 1,139 | 834 | 918 | -200 | -17.9 | 3,309,300 |
| 18/02 | 1,040 | 1,129 | 895 | 1,118 | +84 | +8.1 | 3,804,100 |
| 18/01 | 1,029 | 1,173 | 999 | 1,034 | +27 | +2.7 | 3,493,100 |
| 17/12 | 856 | 1,055 | 845 | 1,007 | +166 | +19.7 | 4,143,000 |
| 17/11 | 861 | 898 | 827 | 841 | -24 | -2.8 | 861,400 |
| 17/10 | 868 | 874 | 829 | 865 | +5 | +0.6 | 682,700 |
| 17/09 | 830 | 868 | 805 | 860 | +40 | +4.9 | 1,182,400 |
| 17/08 | 851 | 855 | 774 | 820 | -35 | -4.1 | 1,133,900 |
| 17/07 | 877 | 910 | 852 | 855 | -18 | -2.1 | 1,646,000 |
▶︎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
