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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 546 | 551 | 539 | 547 | -3 | -0.6 | 57,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/3 | 1,266 | 1,316 | 1,175 | 1,187 | -60 | -4.8 | 1,591,300 |
| 5/27 | 1,232 | 1,250 | 1,142 | 1,247 | +23 | +1.9 | 272,300 |
| 5/20 | 1,147 | 1,232 | 1,126 | 1,224 | +96 | +8.5 | 248,700 |
| 5/13 | 1,147 | 1,151 | 1,093 | 1,128 | -23 | -2.0 | 165,500 |
| 5/6 | 1,141 | 1,160 | 1,134 | 1,151 | -13 | -1.1 | 51,300 |
| 4/28 | 1,152 | 1,177 | 1,131 | 1,164 | -16 | -1.4 | 122,700 |
| 4/22 | 1,225 | 1,233 | 1,180 | 1,180 | -66 | -5.3 | 185,800 |
| 4/15 | 1,235 | 1,256 | 1,196 | 1,246 | +7 | +0.6 | 229,900 |
| 4/8 | 1,366 | 1,389 | 1,233 | 1,239 | -127 | -9.3 | 421,400 |
| 4/1 | 1,345 | 1,383 | 1,312 | 1,366 | +28 | +2.1 | 511,000 |
| 3/25 | 1,303 | 1,410 | 1,278 | 1,338 | +41 | +3.2 | 696,300 |
| 3/18 | 1,214 | 1,304 | 1,188 | 1,297 | +92 | +7.6 | 628,500 |
| 3/11 | 1,299 | 1,313 | 1,160 | 1,205 | -123 | -9.3 | 1,619,300 |
| 3/4 | 1,075 | 1,380 | 1,059 | 1,328 | +251 | +23.3 | 2,610,800 |
▶︎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
