7562東証S信用
業種 小売業
安楽亭 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 |
|---|---|
| 7,410 (24/02/13) | 6,000 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,410 (24/02/13) | 6,000 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 6,920 | 6,960 | 6,910 | 6,930 | +10 | +0.1 | 4,700 |
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 | 6,950 | 6,970 | 6,920 | 6,920 | -20 | -0.3 | 5,800 |
| 11/15 | 6,950 | 6,970 | 6,930 | 6,940 | -10 | -0.1 | 4,000 |
| 11/8 | 6,980 | 6,980 | 6,930 | 6,950 | -20 | -0.3 | 4,000 |
| 11/1 | 6,950 | 6,980 | 6,930 | 6,970 | +20 | +0.3 | 4,000 |
| 10/25 | 6,960 | 6,960 | 6,930 | 6,950 | -10 | -0.1 | 5,700 |
| 10/18 | 6,970 | 6,990 | 6,950 | 6,960 | +10 | +0.1 | 3,200 |
| 10/11 | 6,960 | 6,980 | 6,940 | 6,950 | -20 | -0.3 | 6,600 |
| 10/4 | 6,990 | 7,010 | 6,950 | 6,970 | -50 | -0.7 | 12,500 |
| 9/27 | 7,200 | 7,240 | 6,990 | 7,020 | -160 | -2.2 | 26,900 |
| 9/20 | 7,060 | 7,180 | 7,060 | 7,180 | +90 | +1.3 | 10,000 |
| 9/13 | 7,070 | 7,110 | 7,050 | 7,090 | +10 | +0.1 | 9,500 |
| 9/6 | 7,080 | 7,100 | 7,070 | 7,080 | +10 | +0.1 | 7,800 |
| 8/30 | 7,100 | 7,120 | 7,050 | 7,070 | -30 | -0.4 | 10,100 |
| 8/23 | 7,110 | 7,120 | 7,070 | 7,100 | 0 | 0.0 | 5,000 |
| 8/16 | 7,040 | 7,130 | 7,010 | 7,100 | +120 | +1.7 | 6,800 |
| 8/9 | 6,970 | 7,000 | 6,000 | 6,980 | -60 | -0.9 | 21,300 |
| 8/2 | 7,020 | 7,170 | 7,010 | 7,040 | +20 | +0.3 | 7,300 |
| 7/26 | 7,170 | 7,190 | 6,950 | 7,020 | -160 | -2.2 | 9,500 |
| 7/19 | 7,170 | 7,190 | 7,150 | 7,180 | +10 | +0.1 | 4,300 |
| 7/12 | 7,210 | 7,210 | 7,160 | 7,170 | -40 | -0.6 | 3,900 |
| 7/5 | 7,120 | 7,220 | 7,110 | 7,210 | +100 | +1.4 | 8,900 |
| 6/28 | 7,090 | 7,120 | 7,060 | 7,110 | +40 | +0.6 | 6,300 |
| 6/21 | 7,030 | 7,100 | 7,010 | 7,070 | +50 | +0.7 | 6,400 |
| 6/14 | 7,020 | 7,030 | 7,000 | 7,020 | 0 | 0.0 | 5,200 |
| 6/7 | 7,010 | 7,030 | 7,000 | 7,020 | +20 | +0.3 | 5,000 |
| 5/31 | 6,990 | 7,010 | 6,970 | 7,000 | 0 | 0.0 | 5,800 |
| 5/24 | 7,020 | 7,020 | 6,980 | 7,000 | -10 | -0.1 | 4,300 |
| 5/17 | 7,020 | 7,090 | 6,970 | 7,010 | +10 | +0.1 | 13,900 |
| 5/10 | 7,020 | 7,050 | 7,000 | 7,000 | 0 | 0.0 | 3,000 |
| 5/2 | 7,010 | 7,020 | 6,990 | 7,000 | +10 | +0.1 | 2,200 |
▶︎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
