！決算発表予定日 2024/05/14
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
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,790 (23/09/15) | 6,930 (23/12/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,410 (24/02/13) | 6,970 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 7,000 | 7,010 | 7,000 | 7,000 | -10 | -0.1 | 1,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/26 | 7,000 | 7,020 | 6,980 | 6,990 | +20 | +0.3 | 4,000 |
| 4/19 | 7,010 | 7,050 | 6,970 | 6,970 | -40 | -0.6 | 9,700 |
| 4/12 | 7,020 | 7,080 | 7,000 | 7,010 | +10 | +0.1 | 4,600 |
| 4/5 | 7,070 | 7,070 | 6,990 | 7,000 | -80 | -1.1 | 11,300 |
| 3/29 | 7,220 | 7,350 | 7,010 | 7,080 | -130 | -1.8 | 35,000 |
| 3/22 | 7,220 | 7,230 | 7,200 | 7,210 | -10 | -0.1 | 12,500 |
| 3/15 | 7,220 | 7,230 | 7,200 | 7,220 | -20 | -0.3 | 9,000 |
| 3/8 | 7,210 | 7,250 | 7,170 | 7,240 | +30 | +0.4 | 7,500 |
| 3/1 | 7,280 | 7,290 | 7,180 | 7,210 | -80 | -1.1 | 11,500 |
| 2/22 | 7,320 | 7,370 | 7,290 | 7,290 | -10 | -0.1 | 7,900 |
| 2/16 | 7,350 | 7,410 | 7,280 | 7,300 | -40 | -0.5 | 12,100 |
| 2/9 | 7,290 | 7,340 | 7,270 | 7,340 | +60 | +0.8 | 9,400 |
| 2/2 | 7,240 | 7,280 | 7,220 | 7,280 | +50 | +0.7 | 7,100 |
| 1/26 | 7,220 | 7,240 | 7,180 | 7,230 | +10 | +0.1 | 8,000 |
| 1/19 | 7,250 | 7,290 | 7,220 | 7,220 | -40 | -0.6 | 9,500 |
| 1/12 | 7,180 | 7,290 | 7,180 | 7,260 | +100 | +1.4 | 9,700 |
| 1/5 | 7,020 | 7,190 | 7,020 | 7,160 | +140 | +2.0 | 8,500 |
| 12/29 | 6,990 | 7,040 | 6,930 | 7,020 | +40 | +0.6 | 18,000 |
| 12/22 | 6,950 | 6,990 | 6,940 | 6,980 | +30 | +0.4 | 13,400 |
| 12/15 | 7,100 | 7,100 | 6,940 | 6,950 | -150 | -2.1 | 17,700 |
| 12/8 | 7,160 | 7,160 | 7,100 | 7,100 | -50 | -0.7 | 11,500 |
| 12/1 | 7,130 | 7,170 | 7,110 | 7,150 | +10 | +0.1 | 8,100 |
| 11/24 | 7,140 | 7,140 | 7,110 | 7,140 | +20 | +0.3 | 3,700 |
| 11/17 | 7,150 | 7,180 | 7,110 | 7,120 | -20 | -0.3 | 7,600 |
| 11/10 | 7,110 | 7,170 | 7,110 | 7,140 | +30 | +0.4 | 8,800 |
| 11/2 | 7,120 | 7,130 | 7,060 | 7,110 | +20 | +0.3 | 8,500 |
| 10/27 | 7,070 | 7,160 | 7,030 | 7,090 | +20 | +0.3 | 9,200 |
| 10/20 | 7,160 | 7,160 | 7,030 | 7,070 | -90 | -1.3 | 12,100 |
▶︎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