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) |
|---|---|---|---|---|---|---|---|
| 6/6 | 7,010 | 7,030 | 7,000 | 7,030 | +30 | +0.4 | 5,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/2 | 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 |
| 10/13 | 7,320 | 7,390 | 7,160 | 7,160 | -120 | -1.7 | 13,100 |
| 10/6 | 7,300 | 7,300 | 7,000 | 7,280 | -20 | -0.3 | 26,600 |
| 9/29 | 7,500 | 7,580 | 7,210 | 7,300 | -200 | -2.7 | 34,000 |
| 9/22 | 7,770 | 7,780 | 7,490 | 7,500 | -260 | -3.4 | 31,700 |
| 9/15 | 7,660 | 7,790 | 7,630 | 7,760 | +80 | +1.0 | 14,000 |
| 9/8 | 7,580 | 7,730 | 7,580 | 7,680 | +130 | +1.7 | 16,500 |
| 9/1 | 7,490 | 7,570 | 7,460 | 7,550 | +80 | +1.1 | 7,100 |
| 8/25 | 7,540 | 7,540 | 7,360 | 7,470 | -60 | -0.8 | 10,200 |
| 8/18 | 7,370 | 7,580 | 7,370 | 7,530 | +160 | +2.2 | 11,600 |
| 8/10 | 7,280 | 7,370 | 7,280 | 7,370 | +70 | +1.0 | 3,000 |
| 8/4 | 7,260 | 7,350 | 7,230 | 7,300 | +100 | +1.4 | 9,600 |
| 7/28 | 7,170 | 7,200 | 7,150 | 7,200 | +50 | +0.7 | 3,300 |
| 7/21 | 7,150 | 7,170 | 7,140 | 7,150 | +10 | +0.1 | 2,100 |
| 7/14 | 7,140 | 7,150 | 7,110 | 7,140 | 0 | 0.0 | 2,900 |
| 7/7 | 7,150 | 7,190 | 7,110 | 7,140 | +20 | +0.3 | 4,500 |
| 6/30 | 7,090 | 7,140 | 7,080 | 7,120 | +30 | +0.4 | 5,400 |
| 6/23 | 7,060 | 7,090 | 7,050 | 7,090 | +30 | +0.4 | 3,500 |
| 6/16 | 7,040 | 7,070 | 7,030 | 7,060 | +20 | +0.3 | 3,500 |
| 6/9 | 7,070 | 7,080 | 7,040 | 7,040 | -30 | -0.4 | 2,900 |
| 6/2 | 7,060 | 7,070 | 7,020 | 7,070 | +10 | +0.1 | 3,600 |
| 5/26 | 7,060 | 7,080 | 7,050 | 7,060 | -10 | -0.1 | 2,500 |
| 5/19 | 7,080 | 7,100 | 7,060 | 7,070 | -10 | -0.1 | 5,100 |
| 5/12 | 7,050 | 7,100 | 7,050 | 7,080 | +40 | +0.6 | 4,000 |
| 5/2 | 7,030 | 7,060 | 7,030 | 7,040 | +10 | +0.1 | 1,800 |
| 4/28 | 7,040 | 7,060 | 7,020 | 7,030 | -10 | -0.1 | 3,200 |
| 4/21 | 7,050 | 7,050 | 7,020 | 7,040 | 0 | 0.0 | 2,900 |
| 4/14 | 7,090 | 7,090 | 7,030 | 7,040 | -50 | -0.7 | 3,100 |
▶︎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