!決算発表予定日 2024/04/12
7077東証G信用
業種 サービス業
ALiNKインターネット 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
---|---|
1,755 (24/02/28) | 893 (23/04/28) |
昨年来高値 | 昨年来安値 |
---|---|
1,755 (24/02/28) | 893 (23/04/28) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,046 | 1,046 | 1,034 | 1,038 | +5 | +0.5 | 3,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 1,043 | 1,044 | 1,033 | 1,033 | -3 | -0.3 | 4,700 |
3/26 | 1,032 | 1,048 | 1,030 | 1,036 | +1 | +0.1 | 6,800 |
3/25 | 1,050 | 1,050 | 1,032 | 1,035 | -19 | -1.8 | 9,600 |
3/22 | 1,054 | 1,059 | 1,048 | 1,054 | +2 | +0.2 | 2,900 |
3/21 | 1,081 | 1,081 | 1,042 | 1,052 | -24 | -2.2 | 9,100 |
3/19 | 1,050 | 1,076 | 1,037 | 1,076 | +26 | +2.5 | 9,600 |
3/18 | 1,078 | 1,080 | 1,036 | 1,050 | -28 | -2.6 | 8,000 |
3/15 | 1,045 | 1,095 | 1,045 | 1,078 | +48 | +4.7 | 20,800 |
3/14 | 1,030 | 1,040 | 1,020 | 1,030 | -5 | -0.5 | 7,700 |
3/13 | 1,057 | 1,060 | 1,028 | 1,035 | -22 | -2.1 | 11,900 |
3/12 | 1,045 | 1,061 | 1,041 | 1,057 | +12 | +1.2 | 9,300 |
3/11 | 1,069 | 1,076 | 1,041 | 1,045 | -37 | -3.4 | 15,200 |
3/8 | 1,103 | 1,120 | 1,080 | 1,082 | -39 | -3.5 | 18,500 |
3/7 | 1,179 | 1,191 | 1,100 | 1,121 | -41 | -3.5 | 33,800 |
3/6 | 1,169 | 1,178 | 1,153 | 1,162 | +3 | +0.3 | 11,000 |
3/5 | 1,178 | 1,235 | 1,150 | 1,159 | +1 | +0.1 | 43,700 |
3/4 | 1,163 | 1,260 | 1,151 | 1,158 | -23 | -2.0 | 94,600 |
3/1 | 1,285 | 1,302 | 1,181 | 1,181 | -84 | -6.6 | 119,200 |
2/29 | 1,620 | 1,684 | 1,256 | 1,265 | -119 | -8.6 | 716,800 |
2/28 | 1,465 | 1,755 | 1,350 | 1,384 | -82 | -5.6 | 771,100 |
2/27 | 1,170 | 1,466 | 1,155 | 1,466 | +300 | +25.7 | 219,000 |
2/26 | 1,184 | 1,184 | 1,143 | 1,166 | +32 | +2.8 | 10,900 |
2/22 | 1,158 | 1,196 | 1,120 | 1,134 | -24 | -2.1 | 24,300 |
2/21 | 1,111 | 1,270 | 1,096 | 1,158 | +66 | +6.0 | 78,400 |
2/20 | 1,119 | 1,370 | 1,085 | 1,092 | -22 | -2.0 | 204,200 |
2/19 | 1,118 | 1,120 | 1,106 | 1,114 | +20 | +1.8 | 2,900 |
2/16 | 1,096 | 1,096 | 1,085 | 1,094 | +2 | +0.2 | 2,600 |
2/15 | 1,107 | 1,107 | 1,090 | 1,092 | -15 | -1.4 | 2,100 |
2/14 | 1,100 | 1,108 | 1,100 | 1,107 | +6 | +0.5 | 2,000 |
2/13 | 1,105 | 1,110 | 1,097 | 1,101 | -3 | -0.3 | 4,300 |
▶︎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