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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,340 | 1,360 | 1,309 | 1,346 | -16 | -1.2 | 411,600 |
| 2/7 | 1,282 | 1,408 | 1,260 | 1,362 | +40 | +3.0 | 752,200 |
| 1/31 | 1,346 | 1,410 | 1,264 | 1,322 | -84 | -6.0 | 1,290,300 |
| 1/24 | 1,440 | 1,504 | 1,375 | 1,406 | -27 | -1.9 | 1,765,800 |
| 1/17 | 1,328 | 1,445 | 1,327 | 1,433 | +138 | +10.7 | 1,901,200 |
| 1/10 | 1,215 | 1,325 | 1,201 | 1,295 | +52 | +4.2 | 1,723,700 |
| 12/30 | 1,216 | 1,244 | 1,193 | 1,243 | +31 | +2.6 | 165,300 |
| 12/27 | 1,143 | 1,217 | 1,127 | 1,212 | +58 | +5.0 | 1,100,200 |
| 12/20 | 1,101 | 1,173 | 1,071 | 1,154 | -127 | -9.9 | 2,160,100 |
| 12/13 | 1,352 | 1,362 | 1,226 | 1,281 | -84 | -6.2 | 2,958,600 |
| 12/6 | 1,624 | 1,678 | 1,343 | 1,365 | -238 | -14.9 | 2,463,000 |
| 11/29 | 1,600 | 1,671 | 1,573 | 1,603 | +10 | +0.6 | 1,310,300 |
| 11/22 | 1,504 | 1,665 | 1,504 | 1,593 | +102 | +6.8 | 1,932,700 |
| 11/15 | 1,529 | 1,587 | 1,490 | 1,491 | -39 | -2.6 | 808,300 |
| 11/8 | 1,550 | 1,568 | 1,481 | 1,530 | +14 | +0.9 | 653,200 |
| 11/1 | 1,576 | 1,638 | 1,482 | 1,516 | -37 | -2.4 | 1,765,700 |
| 10/25 | 1,385 | 1,583 | 1,372 | 1,553 | +168 | +12.1 | 1,749,300 |
| 10/18 | 1,498 | 1,500 | 1,348 | 1,385 | -128 | -8.5 | 2,082,900 |
| 10/11 | 1,505 | 1,604 | 1,457 | 1,513 | -13 | -0.9 | 3,122,600 |
| 10/4 | 1,253 | 1,563 | 1,234 | 1,526 | +263 | +20.8 | 2,712,800 |
| 9/27 | 1,200 | 1,310 | 1,195 | 1,263 | +79 | +6.7 | 1,457,900 |
| 9/20 | 1,120 | 1,196 | 1,116 | 1,184 | +66 | +5.9 | 796,500 |
| 9/13 | 1,143 | 1,229 | 1,096 | 1,118 | +10 | +0.9 | 3,741,100 |
| 9/6 | 896 | 1,108 | 896 | 1,108 | +212 | +23.7 | 486,800 |
| 8/30 | 940 | 944 | 850 | 896 | -52 | -5.5 | 409,500 |
| 8/23 | 969 | 990 | 945 | 948 | -11 | -1.2 | 231,000 |
| 8/16 | 973 | 1,012 | 948 | 959 | -25 | -2.5 | 182,000 |
| 8/9 | 1,029 | 1,035 | 938 | 984 | -59 | -5.7 | 572,300 |
| 8/2 | 1,025 | 1,080 | 995 | 1,043 | +21 | +2.1 | 556,800 |
| 7/26 | 965 | 1,039 | 955 | 1,022 | +58 | +6.0 | 467,300 |
▶︎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
