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) |
|---|---|---|---|---|---|---|---|
| 8/27 | 1,045 | 1,053 | 1,042 | 1,053 | +5 | +0.5 | 7,500 |
| 8/26 | 1,044 | 1,053 | 1,040 | 1,048 | +5 | +0.5 | 8,700 |
| 8/23 | 1,037 | 1,045 | 1,034 | 1,043 | +7 | +0.7 | 2,200 |
| 8/22 | 1,038 | 1,044 | 1,036 | 1,036 | +3 | +0.3 | 2,900 |
| 8/21 | 1,030 | 1,036 | 1,030 | 1,033 | -6 | -0.6 | 1,900 |
| 8/20 | 1,026 | 1,039 | 1,026 | 1,039 | +13 | +1.3 | 1,900 |
| 8/19 | 1,021 | 1,035 | 1,021 | 1,026 | +5 | +0.5 | 1,800 |
| 8/16 | 1,030 | 1,033 | 1,019 | 1,021 | -4 | -0.4 | 1,200 |
| 8/15 | 1,030 | 1,030 | 1,025 | 1,025 | +1 | +0.1 | 1,800 |
| 8/14 | 1,014 | 1,030 | 1,014 | 1,024 | +10 | +1.0 | 2,300 |
| 8/13 | 1,011 | 1,014 | 1,010 | 1,014 | +4 | +0.4 | 1,800 |
| 8/9 | 1,012 | 1,017 | 1,010 | 1,010 | -1 | -0.1 | 2,300 |
| 8/8 | 1,002 | 1,012 | 1,002 | 1,011 | +9 | +0.9 | 2,800 |
| 8/7 | 1,007 | 1,011 | 990 | 1,002 | -1 | -0.1 | 3,700 |
| 8/6 | 997 | 1,005 | 979 | 1,003 | +5 | +0.5 | 8,300 |
| 8/5 | 1,010 | 1,015 | 951 | 998 | -33 | -3.2 | 15,200 |
| 8/2 | 1,040 | 1,040 | 1,030 | 1,031 | -16 | -1.5 | 5,200 |
| 8/1 | 1,051 | 1,051 | 1,039 | 1,047 | -4 | -0.4 | 1,800 |
| 7/31 | 1,064 | 1,064 | 1,040 | 1,051 | -13 | -1.2 | 3,600 |
| 7/30 | 1,046 | 1,064 | 1,046 | 1,064 | +13 | +1.2 | 2,000 |
| 7/29 | 1,043 | 1,051 | 1,041 | 1,051 | +9 | +0.9 | 4,000 |
| 7/26 | 1,032 | 1,042 | 1,030 | 1,042 | +7 | +0.7 | 3,300 |
| 7/25 | 1,042 | 1,042 | 1,025 | 1,035 | +8 | +0.8 | 2,900 |
| 7/24 | 1,033 | 1,034 | 1,025 | 1,027 | +4 | +0.4 | 2,000 |
| 7/23 | 1,030 | 1,031 | 1,023 | 1,023 | -7 | -0.7 | 2,200 |
| 7/22 | 1,040 | 1,040 | 1,022 | 1,030 | -5 | -0.5 | 5,200 |
| 7/19 | 1,040 | 1,040 | 1,031 | 1,035 | -4 | -0.4 | 1,500 |
| 7/18 | 1,040 | 1,040 | 1,030 | 1,039 | -1 | -0.1 | 2,900 |
| 7/17 | 1,057 | 1,057 | 1,035 | 1,040 | +1 | +0.1 | 6,400 |
| 7/16 | 1,038 | 1,049 | 1,038 | 1,039 | -4 | -0.4 | 4,200 |
▶︎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
