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
562
円
(20:05)
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 |
|---|---|
| 740 (23/12/07) | 500 (24/08/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 735 (24/02/28) | 500 (24/08/08) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 572 | 585 | 556 | 571 | +1 | +0.2 | 116,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 921 | 951 | 890 | 942 | +21 | +2.3 | 278,900 |
| 12/23 | 995 | 999 | 913 | 921 | -79 | -7.9 | 362,400 |
| 12/16 | 1,008 | 1,029 | 997 | 1,000 | -3 | -0.3 | 303,300 |
| 12/9 | 1,071 | 1,071 | 996 | 1,003 | -81 | -7.5 | 453,600 |
| 12/2 | 1,143 | 1,143 | 1,068 | 1,084 | -56 | -4.9 | 137,300 |
| 11/25 | 1,098 | 1,140 | 1,095 | 1,140 | +49 | +4.5 | 135,300 |
| 11/18 | 1,058 | 1,110 | 1,047 | 1,091 | +35 | +3.3 | 168,500 |
| 11/11 | 1,032 | 1,066 | 1,030 | 1,056 | +24 | +2.3 | 109,900 |
| 11/4 | 1,045 | 1,051 | 1,029 | 1,032 | -3 | -0.3 | 75,800 |
| 10/28 | 1,024 | 1,062 | 1,016 | 1,035 | +19 | +1.9 | 107,000 |
| 10/21 | 1,042 | 1,055 | 1,015 | 1,016 | -32 | -3.1 | 192,400 |
| 10/14 | 1,066 | 1,077 | 1,018 | 1,048 | -41 | -3.8 | 159,400 |
| 10/7 | 1,043 | 1,106 | 1,020 | 1,089 | +52 | +5.0 | 264,100 |
| 9/30 | 1,087 | 1,087 | 1,009 | 1,037 | -62 | -5.6 | 349,300 |
| 9/22 | 1,110 | 1,124 | 1,075 | 1,099 | -11 | -1.0 | 217,300 |
| 9/16 | 1,203 | 1,213 | 1,103 | 1,110 | -75 | -6.3 | 452,900 |
| 9/9 | 1,190 | 1,266 | 1,141 | 1,185 | -15 | -1.3 | 867,200 |
| 9/2 | 1,242 | 1,265 | 1,183 | 1,200 | -72 | -5.7 | 603,700 |
| 8/26 | 1,252 | 1,288 | 1,211 | 1,272 | +2 | +0.2 | 300,900 |
| 8/19 | 1,182 | 1,279 | 1,182 | 1,270 | +90 | +7.6 | 491,900 |
| 8/12 | 1,164 | 1,184 | 1,151 | 1,180 | +21 | +1.8 | 174,100 |
| 8/5 | 1,143 | 1,171 | 1,129 | 1,159 | +16 | +1.4 | 280,500 |
| 7/29 | 1,160 | 1,171 | 1,135 | 1,143 | -22 | -1.9 | 482,400 |
| 7/22 | 1,149 | 1,182 | 1,137 | 1,165 | +18 | +1.6 | 262,300 |
| 7/15 | 1,154 | 1,165 | 1,114 | 1,147 | +8 | +0.7 | 257,700 |
| 7/8 | 1,134 | 1,151 | 1,114 | 1,139 | +25 | +2.2 | 365,600 |
| 7/1 | 1,182 | 1,194 | 1,102 | 1,114 | -58 | -5.0 | 482,700 |
| 6/24 | 1,140 | 1,176 | 1,071 | 1,172 | +54 | +4.8 | 610,300 |
| 6/17 | 1,291 | 1,356 | 1,099 | 1,118 | -203 | -15.4 | 1,611,900 |
| 6/10 | 1,157 | 1,335 | 1,130 | 1,321 | +134 | +11.3 | 2,144,500 |
▶︎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
