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) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,232 | 1,276 | 1,232 | 1,254 | +20 | +1.6 | 159,200 |
| 10/29 | 1,255 | 1,275 | 1,233 | 1,234 | -29 | -2.3 | 206,400 |
| 10/22 | 1,289 | 1,320 | 1,248 | 1,263 | -27 | -2.1 | 288,500 |
| 10/15 | 1,300 | 1,303 | 1,224 | 1,290 | -5 | -0.4 | 374,100 |
| 10/8 | 1,345 | 1,350 | 1,245 | 1,295 | -41 | -3.1 | 416,200 |
| 10/1 | 1,408 | 1,428 | 1,308 | 1,336 | -69 | -4.9 | 355,800 |
| 9/24 | 1,357 | 1,407 | 1,341 | 1,405 | -11 | -0.8 | 358,800 |
| 9/17 | 1,439 | 1,496 | 1,383 | 1,416 | -31 | -2.1 | 701,100 |
| 9/10 | 1,397 | 1,478 | 1,355 | 1,447 | +76 | +5.5 | 1,140,700 |
| 9/3 | 1,333 | 1,426 | 1,285 | 1,371 | +60 | +4.6 | 1,388,200 |
| 8/27 | 1,227 | 1,333 | 1,227 | 1,311 | +84 | +6.9 | 349,600 |
| 8/20 | 1,322 | 1,322 | 1,217 | 1,227 | -90 | -6.8 | 335,300 |
| 8/13 | 1,292 | 1,319 | 1,267 | 1,317 | +15 | +1.2 | 305,100 |
| 8/6 | 1,333 | 1,367 | 1,291 | 1,302 | -31 | -2.3 | 358,900 |
| 7/30 | 1,398 | 1,413 | 1,329 | 1,333 | -45 | -3.3 | 490,500 |
| 7/21 | 1,402 | 1,411 | 1,368 | 1,378 | -44 | -3.1 | 220,400 |
| 7/16 | 1,429 | 1,454 | 1,391 | 1,422 | +5 | +0.4 | 285,300 |
| 7/9 | 1,476 | 1,486 | 1,379 | 1,417 | -48 | -3.3 | 491,500 |
| 7/2 | 1,520 | 1,528 | 1,425 | 1,465 | -54 | -3.6 | 593,900 |
| 6/25 | 1,503 | 1,560 | 1,487 | 1,519 | -24 | -1.6 | 539,700 |
| 6/18 | 1,595 | 1,595 | 1,536 | 1,543 | -45 | -2.8 | 764,200 |
| 6/11 | 1,610 | 1,631 | 1,563 | 1,588 | -31 | -1.9 | 1,520,600 |
| 6/4 | 1,758 | 1,791 | 1,592 | 1,619 | -119 | -6.9 | 2,337,100 |
| 5/28 | 1,780 | 1,838 | 1,730 | 1,738 | -51 | -2.9 | 444,400 |
| 5/21 | 1,760 | 1,830 | 1,663 | 1,789 | +49 | +2.8 | 591,400 |
| 5/14 | 1,864 | 1,876 | 1,693 | 1,740 | -108 | -5.8 | 709,700 |
| 5/7 | 1,845 | 1,864 | 1,816 | 1,848 | -4 | -0.2 | 187,300 |
| 4/30 | 1,903 | 1,927 | 1,848 | 1,852 | -52 | -2.7 | 434,300 |
| 4/23 | 1,952 | 2,039 | 1,891 | 1,904 | -32 | -1.7 | 774,500 |
| 4/16 | 2,089 | 2,160 | 1,932 | 1,936 | -148 | -7.1 | 1,260,800 |
▶︎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
