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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,019 | 1,030 | 1,015 | 1,021 | -4 | -0.4 | 11,200 |
| 4/19 | 1,055 | 1,055 | 1,001 | 1,025 | -49 | -4.6 | 34,300 |
| 4/12 | 1,024 | 1,075 | 1,013 | 1,074 | +50 | +4.9 | 13,000 |
| 4/5 | 1,045 | 1,059 | 1,014 | 1,024 | -20 | -1.9 | 39,400 |
| 3/29 | 1,050 | 1,054 | 1,030 | 1,044 | -10 | -1.0 | 29,100 |
| 3/22 | 1,078 | 1,081 | 1,036 | 1,054 | -24 | -2.2 | 29,600 |
| 3/15 | 1,069 | 1,095 | 1,020 | 1,078 | -4 | -0.4 | 64,900 |
| 3/8 | 1,163 | 1,260 | 1,080 | 1,082 | -99 | -8.4 | 201,600 |
| 3/1 | 1,184 | 1,755 | 1,143 | 1,181 | +47 | +4.1 | 1,837,000 |
| 2/22 | 1,118 | 1,370 | 1,085 | 1,134 | +40 | +3.7 | 309,800 |
| 2/16 | 1,105 | 1,110 | 1,085 | 1,094 | -10 | -0.9 | 11,000 |
| 2/9 | 1,110 | 1,120 | 1,067 | 1,104 | -6 | -0.5 | 18,300 |
| 2/2 | 1,123 | 1,132 | 1,106 | 1,110 | -11 | -1.0 | 14,800 |
| 1/26 | 1,100 | 1,121 | 1,095 | 1,121 | +26 | +2.4 | 8,300 |
| 1/19 | 1,079 | 1,115 | 1,071 | 1,095 | +25 | +2.3 | 12,200 |
| 1/12 | 1,067 | 1,070 | 1,040 | 1,070 | +10 | +0.9 | 12,300 |
| 1/5 | 1,039 | 1,097 | 1,035 | 1,060 | +34 | +3.3 | 16,000 |
| 12/29 | 999 | 1,029 | 961 | 1,026 | +31 | +3.1 | 40,900 |
| 12/22 | 1,002 | 1,005 | 991 | 995 | -6 | -0.6 | 21,900 |
| 12/15 | 1,026 | 1,026 | 955 | 1,001 | -17 | -1.7 | 13,100 |
| 12/8 | 1,015 | 1,029 | 1,012 | 1,018 | -8 | -0.8 | 5,700 |
| 12/1 | 1,025 | 1,038 | 1,008 | 1,026 | +1 | +0.1 | 11,100 |
| 11/24 | 1,032 | 1,032 | 1,011 | 1,025 | +6 | +0.6 | 4,400 |
| 11/17 | 1,033 | 1,035 | 1,017 | 1,019 | -1 | -0.1 | 5,900 |
| 11/10 | 1,002 | 1,021 | 1,000 | 1,020 | +20 | +2.0 | 8,600 |
| 11/2 | 996 | 1,025 | 996 | 1,000 | -54 | -5.1 | 19,700 |
| 10/27 | 1,045 | 1,057 | 1,025 | 1,054 | -6 | -0.6 | 6,200 |
| 10/20 | 1,136 | 1,365 | 991 | 1,060 | -49 | -4.4 | 177,200 |
| 10/13 | 1,124 | 1,190 | 1,100 | 1,109 | +8 | +0.7 | 20,600 |
| 10/6 | 1,131 | 1,143 | 1,080 | 1,101 | -30 | -2.7 | 14,800 |
▶︎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
