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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 6,920 | 6,960 | 6,910 | 6,930 | +10 | +0.1 | 5,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 5,040 | 5,090 | 5,040 | 5,080 | +50 | +1.0 | 5,600 |
| 9/13 | 5,010 | 5,040 | 5,010 | 5,030 | +20 | +0.4 | 5,800 |
| 9/6 | 5,000 | 5,040 | 5,000 | 5,010 | +10 | +0.2 | 7,800 |
| 8/30 | 4,995 | 5,020 | 4,990 | 5,000 | +5 | +0.1 | 6,100 |
| 8/23 | 5,010 | 5,020 | 4,980 | 4,995 | -5 | -0.1 | 5,400 |
| 8/16 | 4,970 | 5,000 | 4,970 | 5,000 | +20 | +0.4 | 2,300 |
| 8/9 | 4,980 | 5,000 | 4,970 | 4,980 | -10 | -0.2 | 3,600 |
| 8/2 | 4,990 | 5,020 | 4,975 | 4,990 | +5 | +0.1 | 2,500 |
| 7/26 | 4,970 | 5,030 | 4,970 | 4,985 | 0 | 0.0 | 5,700 |
| 7/19 | 4,975 | 4,995 | 4,955 | 4,985 | +5 | +0.1 | 3,000 |
| 7/12 | 4,955 | 4,990 | 4,945 | 4,980 | +20 | +0.4 | 3,400 |
| 7/5 | 4,905 | 4,990 | 4,890 | 4,960 | +60 | +1.2 | 4,200 |
| 6/28 | 4,995 | 5,030 | 4,900 | 4,900 | -90 | -1.8 | 12,500 |
| 6/21 | 4,975 | 4,995 | 4,965 | 4,990 | +35 | +0.7 | 2,900 |
| 6/14 | 4,945 | 4,975 | 4,920 | 4,955 | +10 | +0.2 | 2,100 |
| 6/7 | 4,930 | 4,985 | 4,920 | 4,945 | +15 | +0.3 | 3,200 |
| 5/31 | 4,965 | 4,980 | 4,915 | 4,930 | -35 | -0.7 | 2,900 |
| 5/24 | 4,930 | 5,000 | 4,930 | 4,965 | +20 | +0.4 | 5,000 |
| 5/17 | 4,890 | 4,945 | 4,890 | 4,945 | +55 | +1.1 | 5,600 |
| 5/10 | 4,855 | 4,925 | 4,845 | 4,890 | +30 | +0.6 | 4,700 |
| 4/26 | 4,860 | 4,900 | 4,835 | 4,860 | -5 | -0.1 | 3,600 |
| 4/19 | 4,870 | 4,910 | 4,860 | 4,865 | -25 | -0.5 | 3,700 |
| 4/12 | 4,830 | 4,890 | 4,830 | 4,890 | +45 | +0.9 | 3,900 |
| 4/5 | 4,880 | 4,890 | 4,820 | 4,845 | -50 | -1.0 | 8,400 |
| 3/29 | 4,990 | 5,150 | 4,830 | 4,895 | -145 | -2.9 | 28,500 |
| 3/22 | 4,990 | 5,070 | 4,970 | 5,040 | +10 | +0.2 | 11,000 |
| 3/15 | 5,000 | 5,090 | 4,985 | 5,030 | -10 | -0.2 | 8,300 |
| 3/8 | 5,050 | 5,190 | 5,010 | 5,040 | +30 | +0.6 | 17,900 |
| 3/1 | 4,900 | 5,050 | 4,900 | 5,010 | ー | ー | 14,600 |
▶︎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
