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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 1,784 | 1,791 | 1,518 | 1,576 | -232 | -12.8 | 3,161,600 |
| 9/4 | 1,862 | 2,031 | 1,785 | 1,808 | -29 | -1.6 | 3,438,700 |
| 8/28 | 1,901 | 1,955 | 1,820 | 1,837 | -73 | -3.8 | 1,006,700 |
| 8/21 | 1,792 | 1,962 | 1,784 | 1,910 | +120 | +6.7 | 1,434,900 |
| 8/14 | 1,810 | 1,814 | 1,751 | 1,790 | -10 | -0.6 | 410,900 |
| 8/7 | 1,786 | 1,860 | 1,763 | 1,800 | +42 | +2.4 | 510,500 |
| 7/31 | 1,838 | 1,939 | 1,728 | 1,758 | -118 | -6.3 | 1,138,400 |
| 7/22 | 1,783 | 1,915 | 1,757 | 1,876 | +136 | +7.8 | 833,000 |
| 7/17 | 1,745 | 1,842 | 1,683 | 1,740 | -5 | -0.3 | 1,110,100 |
| 7/10 | 1,811 | 1,857 | 1,731 | 1,745 | -43 | -2.4 | 1,351,500 |
| 7/3 | 1,840 | 2,065 | 1,750 | 1,788 | -72 | -3.9 | 3,005,600 |
| 6/26 | 1,844 | 1,944 | 1,825 | 1,860 | -26 | -1.4 | 2,315,700 |
| 6/19 | 1,605 | 1,948 | 1,474 | 1,886 | +280 | +17.4 | 5,079,000 |
| 6/12 | 1,635 | 1,751 | 1,515 | 1,606 | +1 | +0.1 | 4,988,100 |
| 6/5 | 1,338 | 1,605 | 1,283 | 1,605 | +285 | +21.6 | 1,939,000 |
| 5/29 | 1,305 | 1,388 | 1,275 | 1,320 | +30 | +2.3 | 1,303,100 |
| 5/22 | 1,272 | 1,347 | 1,258 | 1,290 | +5 | +0.4 | 861,500 |
| 5/15 | 1,333 | 1,377 | 1,255 | 1,285 | -47 | -3.5 | 719,400 |
| 5/8 | 1,306 | 1,362 | 1,298 | 1,332 | +33 | +2.5 | 401,200 |
| 5/1 | 1,239 | 1,311 | 1,234 | 1,299 | +64 | +5.2 | 469,800 |
| 4/24 | 1,263 | 1,345 | 1,183 | 1,235 | -28 | -2.2 | 772,500 |
| 4/17 | 1,233 | 1,297 | 1,221 | 1,263 | +32 | +2.6 | 703,500 |
| 4/10 | 1,105 | 1,278 | 1,099 | 1,231 | +107 | +9.5 | 774,700 |
| 4/3 | 1,213 | 1,303 | 1,115 | 1,124 | -119 | -9.6 | 1,090,200 |
| 3/27 | 1,285 | 1,381 | 1,198 | 1,243 | -20 | -1.6 | 1,678,800 |
| 3/19 | 1,154 | 1,410 | 1,110 | 1,263 | +162 | +14.7 | 2,165,000 |
| 3/13 | 1,292 | 1,468 | 1,036 | 1,101 | -265 | -19.4 | 4,659,900 |
| 3/6 | 1,051 | 1,500 | 1,051 | 1,366 | +316 | +30.1 | 4,973,200 |
| 2/28 | 1,258 | 1,298 | 1,041 | 1,050 | -305 | -22.5 | 755,000 |
| 2/21 | 1,326 | 1,395 | 1,311 | 1,355 | +9 | +0.7 | 626,400 |
▶︎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
