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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,011 | 1,019 | 1,001 | 1,006 | +4 | +0.4 | 9,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 970 | 1,024 | 968 | 1,002 | +36 | +3.7 | 23,300 |
| 11/15 | 976 | 1,028 | 960 | 966 | -8 | -0.8 | 43,500 |
| 11/8 | 991 | 1,010 | 970 | 974 | -2 | -0.2 | 28,300 |
| 11/1 | 944 | 1,013 | 944 | 976 | +28 | +3.0 | 61,600 |
| 10/25 | 1,039 | 1,055 | 932 | 948 | -94 | -9.0 | 156,300 |
| 10/18 | 1,066 | 1,158 | 1,020 | 1,042 | -12 | -1.1 | 294,900 |
| 10/11 | 1,120 | 1,313 | 1,050 | 1,054 | -68 | -6.1 | 1,420,900 |
| 10/4 | 1,019 | 1,349 | 1,008 | 1,122 | +103 | +10.1 | 1,070,300 |
| 9/27 | 1,035 | 1,407 | 998 | 1,019 | +21 | +2.1 | 2,442,400 |
| 9/20 | 938 | 1,130 | 931 | 998 | +56 | +5.9 | 673,200 |
| 9/13 | 933 | 951 | 920 | 942 | +9 | +1.0 | 14,200 |
| 9/6 | 990 | 995 | 928 | 933 | -52 | -5.3 | 42,500 |
| 8/30 | 1,044 | 1,060 | 985 | 985 | -58 | -5.6 | 82,500 |
| 8/23 | 1,021 | 1,045 | 1,021 | 1,043 | +22 | +2.2 | 10,700 |
| 8/16 | 1,011 | 1,033 | 1,010 | 1,021 | +11 | +1.1 | 7,100 |
| 8/9 | 1,010 | 1,017 | 951 | 1,010 | -21 | -2.0 | 32,300 |
| 8/2 | 1,043 | 1,064 | 1,030 | 1,031 | -11 | -1.1 | 16,600 |
| 7/26 | 1,040 | 1,042 | 1,022 | 1,042 | +7 | +0.7 | 15,600 |
| 7/19 | 1,038 | 1,057 | 1,030 | 1,035 | -8 | -0.8 | 15,000 |
| 7/12 | 1,052 | 1,057 | 1,037 | 1,043 | -5 | -0.5 | 7,800 |
| 7/5 | 1,034 | 1,048 | 1,022 | 1,048 | +26 | +2.5 | 8,800 |
| 6/28 | 1,033 | 1,046 | 1,017 | 1,022 | +3 | +0.3 | 14,900 |
| 6/21 | 1,030 | 1,031 | 1,017 | 1,019 | -11 | -1.1 | 7,100 |
| 6/14 | 1,028 | 1,040 | 1,021 | 1,030 | +4 | +0.4 | 6,100 |
| 6/7 | 1,030 | 1,040 | 1,026 | 1,026 | -6 | -0.6 | 4,900 |
| 5/31 | 1,039 | 1,039 | 1,026 | 1,032 | +1 | +0.1 | 6,900 |
| 5/24 | 1,027 | 1,038 | 1,020 | 1,031 | +5 | +0.5 | 7,500 |
| 5/17 | 1,036 | 1,036 | 1,006 | 1,026 | -9 | -0.9 | 14,600 |
| 5/10 | 1,033 | 1,055 | 1,017 | 1,035 | +2 | +0.2 | 15,200 |
| 5/2 | 1,032 | 1,033 | 1,018 | 1,033 | +12 | +1.2 | 8,400 |
▶︎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
