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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/9 | 1,110 | 1,110 | 1,097 | 1,104 | +1 | +0.1 | 1,900 |
| 2/8 | 1,106 | 1,107 | 1,100 | 1,103 | -2 | -0.2 | 1,600 |
| 2/7 | 1,095 | 1,105 | 1,090 | 1,105 | +16 | +1.5 | 1,500 |
| 2/6 | 1,067 | 1,089 | 1,067 | 1,089 | +9 | +0.8 | 3,300 |
| 2/5 | 1,110 | 1,120 | 1,080 | 1,080 | -30 | -2.7 | 10,000 |
| 2/2 | 1,128 | 1,130 | 1,106 | 1,110 | -17 | -1.5 | 6,600 |
| 2/1 | 1,126 | 1,127 | 1,112 | 1,127 | 0 | 0.0 | 900 |
| 1/31 | 1,126 | 1,127 | 1,111 | 1,127 | +3 | +0.3 | 2,200 |
| 1/30 | 1,120 | 1,132 | 1,120 | 1,124 | +4 | +0.4 | 3,400 |
| 1/29 | 1,123 | 1,123 | 1,114 | 1,120 | -1 | -0.1 | 1,700 |
| 1/26 | 1,110 | 1,121 | 1,108 | 1,121 | +11 | +1.0 | 1,200 |
| 1/25 | 1,105 | 1,110 | 1,105 | 1,110 | +9 | +0.8 | 1,300 |
| 1/24 | 1,102 | 1,104 | 1,096 | 1,101 | +5 | +0.5 | 1,200 |
| 1/23 | 1,096 | 1,100 | 1,095 | 1,096 | -1 | -0.1 | 3,500 |
| 1/22 | 1,100 | 1,100 | 1,095 | 1,097 | +2 | +0.2 | 1,100 |
| 1/19 | 1,095 | 1,107 | 1,095 | 1,095 | +2 | +0.2 | 1,000 |
▶︎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
