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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 994 | 1,028 | 960 | 1,006 | 0 | 0.0 | 115,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,000 | 1,064 | 900 | 908 | -109 | -10.7 | 105,900 |
| 22/03 | 954 | 1,034 | 905 | 1,017 | +52 | +5.4 | 67,000 |
| 22/02 | 1,029 | 1,080 | 926 | 965 | -47 | -4.6 | 48,100 |
| 22/01 | 966 | 1,021 | 919 | 1,012 | +76 | +8.1 | 82,100 |
| 21/12 | 1,106 | 1,124 | 920 | 936 | -170 | -15.4 | 171,700 |
| 21/11 | 1,304 | 1,304 | 1,102 | 1,106 | -171 | -13.4 | 168,600 |
| 21/10 | 1,729 | 1,767 | 1,270 | 1,277 | -472 | -27.0 | 178,500 |
| 21/09 | 1,950 | 1,980 | 1,680 | 1,749 | -211 | -10.8 | 62,200 |
| 21/08 | 1,929 | 1,988 | 1,875 | 1,960 | +38 | +2.0 | 30,500 |
| 21/07 | 1,982 | 2,005 | 1,881 | 1,922 | -78 | -3.9 | 71,900 |
| 21/06 | 2,080 | 2,150 | 1,993 | 2,000 | -68 | -3.3 | 71,400 |
| 21/05 | 2,120 | 2,220 | 2,030 | 2,068 | -52 | -2.5 | 82,800 |
| 21/04 | 2,250 | 2,288 | 2,000 | 2,120 | -140 | -6.2 | 117,200 |
| 21/03 | 2,321 | 2,415 | 2,090 | 2,260 | -61 | -2.6 | 144,200 |
| 21/02 | 2,209 | 2,420 | 2,164 | 2,321 | +83 | +3.7 | 81,200 |
| 21/01 | 2,263 | 2,492 | 2,150 | 2,238 | -22 | -1.0 | 133,300 |
| 20/12 | 2,180 | 2,575 | 2,001 | 2,260 | +30 | +1.4 | 330,400 |
| 20/11 | 2,451 | 2,554 | 2,120 | 2,230 | -221 | -9.0 | 191,300 |
| 20/10 | 3,490 | 3,670 | 2,418 | 2,451 | -1,019 | -29.4 | 485,400 |
| 20/09 | 2,596 | 3,995 | 2,565 | 3,470 | +920 | +36.1 | 1,129,500 |
| 20/08 | 2,360 | 2,738 | 2,241 | 2,550 | +280 | +12.3 | 159,300 |
| 20/07 | 2,992 | 3,140 | 2,221 | 2,270 | -735 | -24.5 | 427,300 |
| 20/06 | 2,742 | 3,295 | 2,568 | 3,005 | +264 | +9.6 | 515,200 |
| 20/05 | 2,138 | 2,980 | 2,051 | 2,741 | +574 | +26.5 | 440,100 |
| 20/04 | 1,691 | 2,425 | 1,442 | 2,167 | +507 | +30.5 | 524,200 |
| 20/03 | 2,500 | 2,676 | 1,435 | 1,660 | -666 | -28.6 | 415,600 |
| 20/02 | 3,220 | 3,660 | 2,287 | 2,326 | -1,114 | -32.4 | 479,900 |
| 20/01 | 3,255 | 4,485 | 3,205 | 3,440 | +160 | +4.9 | 2,324,500 |
| 19/12 | 4,020 | 5,340 | 3,020 | 3,280 | ー | ー | 6,415,400 |
▶︎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
