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) |
---|---|---|---|---|---|---|---|
1/24 | 532 | 539 | 532 | 539 | +2 | +0.4 | 2,600 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
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 |
▶︎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