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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,018 | 1,018 | 1,001 | 1,006 | -12 | -1.2 | 2,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/10 | 1,076 | 1,122 | 1,053 | 1,089 | +28 | +2.6 | 62,500 |
| 10/9 | 1,138 | 1,138 | 1,050 | 1,061 | -68 | -6.0 | 82,000 |
| 10/8 | 1,243 | 1,243 | 1,124 | 1,129 | -117 | -9.4 | 191,600 |
| 10/7 | 1,120 | 1,313 | 1,112 | 1,246 | +124 | +11.1 | 1,070,100 |
| 10/4 | 1,135 | 1,349 | 1,111 | 1,122 | +42 | +3.9 | 692,500 |
| 10/3 | 1,100 | 1,137 | 1,062 | 1,080 | -31 | -2.8 | 33,100 |
| 10/2 | 1,063 | 1,149 | 1,046 | 1,111 | +41 | +3.8 | 76,700 |
| 10/1 | 1,084 | 1,100 | 1,036 | 1,070 | +2 | +0.2 | 41,700 |
| 9/30 | 1,019 | 1,142 | 1,008 | 1,068 | +49 | +4.8 | 226,300 |
| 9/27 | 1,038 | 1,045 | 1,005 | 1,019 | -9 | -0.9 | 46,800 |
| 9/26 | 1,072 | 1,080 | 1,024 | 1,028 | -74 | -6.7 | 113,100 |
| 9/25 | 1,178 | 1,407 | 1,064 | 1,102 | -46 | -4.0 | 1,893,000 |
| 9/24 | 1,035 | 1,148 | 998 | 1,148 | +150 | +15.0 | 389,500 |
| 9/20 | 1,111 | 1,130 | 975 | 998 | -83 | -7.7 | 375,500 |
| 9/19 | 931 | 1,081 | 931 | 1,081 | +150 | +16.1 | 292,600 |
| 9/18 | 936 | 936 | 931 | 931 | -5 | -0.5 | 2,200 |
| 9/17 | 938 | 940 | 932 | 936 | -6 | -0.6 | 2,900 |
| 9/13 | 936 | 949 | 936 | 942 | +6 | +0.6 | 2,100 |
| 9/12 | 927 | 941 | 927 | 936 | +13 | +1.4 | 2,400 |
| 9/11 | 946 | 946 | 922 | 923 | -23 | -2.4 | 3,500 |
| 9/10 | 937 | 951 | 934 | 946 | +18 | +1.9 | 1,700 |
| 9/9 | 933 | 935 | 920 | 928 | -5 | -0.5 | 4,500 |
| 9/6 | 952 | 964 | 928 | 933 | -27 | -2.8 | 8,700 |
| 9/5 | 965 | 965 | 951 | 960 | -2 | -0.2 | 9,000 |
| 9/4 | 966 | 973 | 962 | 962 | -11 | -1.1 | 9,200 |
| 9/3 | 983 | 985 | 971 | 973 | -6 | -0.6 | 9,000 |
| 9/2 | 990 | 995 | 978 | 979 | -6 | -0.6 | 6,600 |
| 8/30 | 996 | 997 | 985 | 985 | -17 | -1.7 | 16,600 |
| 8/29 | 1,000 | 1,010 | 985 | 1,002 | -58 | -5.5 | 33,800 |
| 8/28 | 1,053 | 1,060 | 1,046 | 1,060 | +7 | +0.7 | 15,900 |
▶︎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
