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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
