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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 966 | 983 | 941 | 950 | +14 | +1.5 | 14,600 |
| 12/30 | 964 | 969 | 920 | 936 | -37 | -3.8 | 43,900 |
| 12/24 | 1,014 | 1,016 | 951 | 973 | -42 | -4.1 | 48,500 |
| 12/17 | 1,083 | 1,098 | 1,014 | 1,015 | -64 | -5.9 | 33,000 |
| 12/10 | 1,074 | 1,115 | 1,061 | 1,079 | -1 | -0.1 | 19,300 |
| 12/3 | 1,123 | 1,130 | 1,062 | 1,080 | -70 | -6.1 | 42,200 |
| 11/26 | 1,226 | 1,226 | 1,131 | 1,150 | -102 | -8.2 | 43,700 |
| 11/19 | 1,279 | 1,281 | 1,235 | 1,252 | -21 | -1.7 | 65,200 |
| 11/12 | 1,289 | 1,300 | 1,265 | 1,273 | -17 | -1.3 | 14,100 |
| 11/5 | 1,304 | 1,304 | 1,262 | 1,290 | +13 | +1.0 | 30,400 |
| 10/29 | 1,382 | 1,396 | 1,270 | 1,277 | -165 | -11.4 | 108,200 |
| 10/22 | 1,601 | 1,619 | 1,430 | 1,442 | -230 | -13.8 | 42,400 |
| 10/15 | 1,663 | 1,696 | 1,616 | 1,672 | +10 | +0.6 | 11,000 |
| 10/8 | 1,767 | 1,767 | 1,610 | 1,662 | -76 | -4.4 | 15,000 |
| 10/1 | 1,703 | 1,762 | 1,701 | 1,738 | +36 | +2.1 | 9,000 |
| 9/24 | 1,811 | 1,811 | 1,680 | 1,702 | -95 | -5.3 | 13,900 |
| 9/17 | 1,845 | 1,880 | 1,793 | 1,797 | -44 | -2.4 | 14,700 |
| 9/10 | 1,935 | 1,940 | 1,825 | 1,841 | -109 | -5.6 | 19,500 |
| 9/3 | 1,988 | 1,988 | 1,880 | 1,950 | -14 | -0.7 | 11,800 |
| 8/27 | 1,925 | 1,979 | 1,925 | 1,964 | +44 | +2.3 | 5,500 |
| 8/20 | 1,925 | 1,985 | 1,902 | 1,920 | -5 | -0.3 | 12,100 |
| 8/13 | 1,915 | 1,931 | 1,880 | 1,925 | +26 | +1.4 | 4,100 |
| 8/6 | 1,929 | 1,945 | 1,875 | 1,899 | -23 | -1.2 | 4,000 |
| 7/30 | 1,937 | 1,954 | 1,881 | 1,922 | -14 | -0.7 | 7,100 |
| 7/21 | 1,936 | 1,949 | 1,923 | 1,936 | -4 | -0.2 | 3,000 |
| 7/16 | 1,938 | 1,983 | 1,930 | 1,940 | -1 | -0.1 | 9,400 |
| 7/9 | 2,005 | 2,005 | 1,939 | 1,941 | -44 | -2.2 | 47,100 |
| 7/2 | 2,002 | 2,049 | 1,938 | 1,985 | -15 | -0.8 | 9,000 |
| 6/25 | 2,044 | 2,091 | 1,993 | 2,000 | -44 | -2.2 | 49,000 |
| 6/18 | 2,150 | 2,150 | 2,041 | 2,044 | -106 | -4.9 | 8,800 |
▶︎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
