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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,126 | 1,167 | 1,125 | 1,131 | +5 | +0.4 | 7,600 |
| 9/22 | 1,156 | 1,168 | 1,117 | 1,126 | -46 | -3.9 | 17,800 |
| 9/15 | 1,195 | 1,239 | 1,166 | 1,172 | -26 | -2.2 | 51,400 |
| 9/8 | 1,181 | 1,409 | 1,116 | 1,198 | +18 | +1.5 | 316,900 |
| 9/1 | 1,336 | 1,363 | 1,175 | 1,180 | -135 | -10.3 | 95,300 |
| 8/25 | 1,236 | 1,330 | 1,236 | 1,315 | +82 | +6.7 | 32,300 |
| 8/18 | 1,250 | 1,270 | 1,227 | 1,233 | +6 | +0.5 | 31,000 |
| 8/10 | 1,250 | 1,250 | 1,200 | 1,227 | -16 | -1.3 | 15,400 |
| 8/4 | 1,235 | 1,280 | 1,185 | 1,243 | +12 | +1.0 | 39,700 |
| 7/28 | 1,175 | 1,240 | 1,131 | 1,231 | +85 | +7.4 | 41,900 |
| 7/21 | 1,147 | 1,147 | 1,122 | 1,146 | +27 | +2.4 | 12,000 |
| 7/14 | 1,170 | 1,194 | 1,111 | 1,119 | -21 | -1.8 | 29,400 |
| 7/7 | 1,209 | 1,228 | 1,132 | 1,140 | -42 | -3.6 | 35,400 |
| 6/30 | 1,150 | 1,194 | 1,078 | 1,182 | +32 | +2.8 | 43,000 |
| 6/23 | 1,134 | 1,219 | 1,090 | 1,150 | +1 | +0.1 | 148,000 |
| 6/16 | 1,062 | 1,149 | 995 | 1,149 | +104 | +10.0 | 236,200 |
| 6/9 | 1,120 | 1,137 | 1,044 | 1,045 | -104 | -9.1 | 316,000 |
| 6/2 | 917 | 1,514 | 908 | 1,149 | +241 | +26.5 | 1,640,900 |
| 5/26 | 904 | 912 | 900 | 908 | -5 | -0.6 | 10,800 |
| 5/19 | 919 | 927 | 900 | 913 | -3 | -0.3 | 14,500 |
| 5/12 | 915 | 921 | 904 | 916 | +3 | +0.3 | 5,800 |
| 5/2 | 919 | 919 | 900 | 913 | +9 | +1.0 | 7,500 |
| 4/28 | 925 | 930 | 893 | 904 | -23 | -2.5 | 24,100 |
| 4/21 | 950 | 955 | 922 | 927 | -38 | -3.9 | 19,000 |
| 4/14 | 959 | 966 | 956 | 965 | +3 | +0.3 | 2,400 |
| 4/7 | 963 | 967 | 956 | 962 | +1 | +0.1 | 3,300 |
| 3/31 | 977 | 978 | 958 | 961 | -13 | -1.3 | 2,700 |
| 3/24 | 977 | 978 | 958 | 974 | +9 | +0.9 | 2,900 |
| 3/17 | 963 | 970 | 948 | 965 | +1 | +0.1 | 3,600 |
| 3/10 | 978 | 978 | 940 | 964 | -1 | -0.1 | 10,300 |
▶︎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
