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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 546 | 551 | 539 | 550 | 0 | 0.0 | 41,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
