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) |
|---|---|---|---|---|---|---|---|
| 4/9 | 2,011 | 2,090 | 1,957 | 2,084 | +96 | +4.8 | 1,784,800 |
| 4/2 | 1,983 | 2,025 | 1,888 | 1,988 | +38 | +2.0 | 1,193,600 |
| 3/26 | 1,892 | 1,966 | 1,856 | 1,950 | +55 | +2.9 | 649,100 |
| 3/19 | 1,949 | 2,020 | 1,860 | 1,895 | -80 | -4.1 | 1,255,100 |
| 3/12 | 1,812 | 2,049 | 1,812 | 1,975 | +127 | +6.9 | 3,252,600 |
| 3/5 | 1,705 | 1,855 | 1,590 | 1,848 | +151 | +8.9 | 3,284,200 |
| 2/26 | 1,815 | 1,852 | 1,665 | 1,697 | -108 | -6.0 | 423,600 |
| 2/19 | 1,780 | 1,898 | 1,765 | 1,805 | +24 | +1.4 | 802,700 |
| 2/12 | 1,780 | 1,794 | 1,747 | 1,781 | +11 | +0.6 | 218,900 |
| 2/5 | 1,758 | 1,810 | 1,705 | 1,770 | +3 | +0.2 | 488,200 |
| 1/29 | 1,784 | 1,834 | 1,745 | 1,767 | +1 | +0.1 | 611,000 |
| 1/22 | 1,708 | 1,796 | 1,683 | 1,766 | +47 | +2.7 | 752,500 |
| 1/15 | 1,650 | 1,720 | 1,625 | 1,719 | +77 | +4.7 | 460,900 |
| 1/8 | 1,689 | 1,695 | 1,606 | 1,642 | -56 | -3.3 | 586,100 |
| 12/30 | 1,690 | 1,724 | 1,653 | 1,698 | -2 | -0.1 | 360,600 |
| 12/25 | 1,620 | 1,725 | 1,607 | 1,700 | +86 | +5.3 | 854,500 |
| 12/18 | 1,560 | 1,652 | 1,540 | 1,614 | +54 | +3.5 | 601,400 |
| 12/11 | 1,686 | 1,686 | 1,537 | 1,560 | -121 | -7.2 | 1,075,000 |
| 12/4 | 1,787 | 1,814 | 1,626 | 1,681 | -79 | -4.5 | 1,814,800 |
| 11/27 | 1,739 | 1,783 | 1,708 | 1,760 | +43 | +2.5 | 716,600 |
| 11/20 | 1,799 | 1,815 | 1,661 | 1,717 | -43 | -2.4 | 918,200 |
| 11/13 | 1,723 | 1,788 | 1,665 | 1,760 | +74 | +4.4 | 1,020,200 |
| 11/6 | 1,649 | 1,741 | 1,581 | 1,686 | +53 | +3.3 | 662,500 |
| 10/30 | 1,672 | 1,767 | 1,615 | 1,633 | -44 | -2.6 | 825,600 |
| 10/23 | 1,722 | 1,840 | 1,620 | 1,677 | -45 | -2.6 | 1,081,200 |
| 10/16 | 1,749 | 1,776 | 1,687 | 1,722 | -25 | -1.4 | 665,000 |
| 10/9 | 1,724 | 1,820 | 1,711 | 1,747 | +60 | +3.6 | 1,327,300 |
| 10/2 | 1,665 | 1,763 | 1,603 | 1,687 | +46 | +2.8 | 1,265,400 |
| 9/25 | 1,600 | 1,675 | 1,599 | 1,641 | +23 | +1.4 | 620,800 |
| 9/18 | 1,583 | 1,668 | 1,577 | 1,618 | +42 | +2.7 | 1,021,600 |
▶︎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
