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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/25 | 1,085 | 1,085 | 983 | 1,077 | -26 | -2.4 | 374,000 |
| 2/18 | 1,107 | 1,125 | 1,071 | 1,103 | -37 | -3.3 | 201,500 |
| 2/10 | 1,135 | 1,145 | 1,108 | 1,140 | +5 | +0.4 | 127,400 |
| 2/4 | 1,047 | 1,135 | 1,047 | 1,135 | +88 | +8.4 | 291,300 |
| 1/28 | 1,112 | 1,145 | 1,025 | 1,047 | -82 | -7.3 | 469,600 |
| 1/21 | 1,222 | 1,246 | 1,100 | 1,129 | -94 | -7.7 | 437,400 |
| 1/14 | 1,183 | 1,231 | 1,163 | 1,223 | +46 | +3.9 | 396,000 |
| 1/7 | 1,200 | 1,206 | 1,121 | 1,177 | -10 | -0.8 | 414,800 |
| 12/30 | 1,140 | 1,192 | 1,088 | 1,187 | +47 | +4.1 | 607,600 |
| 12/24 | 1,234 | 1,254 | 1,136 | 1,140 | -114 | -9.1 | 531,000 |
| 12/17 | 1,333 | 1,342 | 1,246 | 1,254 | -67 | -5.1 | 404,700 |
| 12/10 | 1,210 | 1,351 | 1,188 | 1,321 | +122 | +10.2 | 896,200 |
| 12/3 | 1,202 | 1,207 | 1,087 | 1,199 | -35 | -2.8 | 1,165,800 |
| 11/26 | 1,265 | 1,297 | 1,220 | 1,234 | -38 | -3.0 | 291,200 |
| 11/19 | 1,289 | 1,331 | 1,262 | 1,272 | +3 | +0.2 | 457,700 |
| 11/12 | 1,257 | 1,269 | 1,224 | 1,269 | +15 | +1.2 | 305,600 |
▶︎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
