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
(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 |
|---|---|
| 1,755 (24/02/28) | 920 (24/09/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,755 (24/02/28) | 920 (24/09/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 997 | 997 | 990 | 990 | -7 | -0.7 | 3,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/23 | 1,045 | 1,057 | 1,037 | 1,037 | -23 | -2.2 | 1,700 |
| 10/20 | 1,050 | 1,060 | 1,031 | 1,060 | +10 | +1.0 | 1,700 |
| 10/19 | 1,057 | 1,063 | 1,035 | 1,050 | +5 | +0.5 | 2,000 |
| 10/18 | 1,060 | 1,061 | 1,045 | 1,045 | -22 | -2.1 | 3,100 |
| 10/17 | 1,128 | 1,128 | 1,055 | 1,067 | +29 | +2.8 | 5,500 |
| 10/16 | 1,136 | 1,365 | 991 | 1,038 | -71 | -6.4 | 164,900 |
| 10/13 | 1,123 | 1,127 | 1,109 | 1,109 | -22 | -2.0 | 1,500 |
| 10/12 | 1,151 | 1,154 | 1,121 | 1,131 | -9 | -0.8 | 3,800 |
| 10/11 | 1,111 | 1,190 | 1,111 | 1,140 | +25 | +2.2 | 13,200 |
| 10/10 | 1,124 | 1,124 | 1,100 | 1,115 | +14 | +1.3 | 2,100 |
| 10/6 | 1,117 | 1,119 | 1,098 | 1,101 | +9 | +0.8 | 800 |
| 10/5 | 1,092 | 1,121 | 1,091 | 1,092 | -3 | -0.3 | 1,000 |
| 10/4 | 1,095 | 1,125 | 1,080 | 1,095 | -24 | -2.1 | 6,300 |
| 10/3 | 1,125 | 1,143 | 1,117 | 1,119 | -11 | -1.0 | 5,700 |
| 10/2 | 1,131 | 1,137 | 1,129 | 1,130 | -1 | -0.1 | 1,000 |
| 9/29 | 1,167 | 1,167 | 1,128 | 1,131 | -11 | -1.0 | 2,300 |
| 9/28 | 1,128 | 1,150 | 1,125 | 1,142 | 0 | 0.0 | 2,500 |
| 9/27 | 1,130 | 1,142 | 1,130 | 1,142 | +12 | +1.1 | 500 |
| 9/26 | 1,163 | 1,163 | 1,129 | 1,130 | -7 | -0.6 | 1,200 |
| 9/25 | 1,126 | 1,149 | 1,126 | 1,137 | +11 | +1.0 | 1,100 |
| 9/22 | 1,117 | 1,128 | 1,117 | 1,126 | +1 | +0.1 | 3,000 |
| 9/21 | 1,147 | 1,150 | 1,118 | 1,125 | -22 | -1.9 | 6,700 |
| 9/20 | 1,160 | 1,160 | 1,147 | 1,147 | -13 | -1.1 | 2,500 |
| 9/19 | 1,156 | 1,168 | 1,150 | 1,160 | -12 | -1.0 | 5,600 |
| 9/15 | 1,186 | 1,186 | 1,171 | 1,172 | -18 | -1.5 | 2,100 |
| 9/14 | 1,181 | 1,197 | 1,167 | 1,190 | 0 | 0.0 | 7,600 |
| 9/13 | 1,198 | 1,198 | 1,166 | 1,190 | +17 | +1.5 | 6,200 |
| 9/12 | 1,168 | 1,198 | 1,166 | 1,173 | -3 | -0.3 | 6,500 |
| 9/11 | 1,195 | 1,239 | 1,166 | 1,176 | -22 | -1.8 | 29,000 |
| 9/8 | 1,166 | 1,409 | 1,160 | 1,198 | +32 | +2.7 | 253,700 |
▶︎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
