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 | 7,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 7,110 | 7,300 | 7,110 | 7,270 | +160 | +2.3 | 11,200 |
| 2/24 | 7,080 | 7,110 | 7,080 | 7,110 | +30 | +0.4 | 4,200 |
| 2/17 | 7,000 | 7,090 | 7,000 | 7,080 | +80 | +1.1 | 6,100 |
| 2/10 | 7,000 | 7,000 | 6,990 | 7,000 | +10 | +0.1 | 2,900 |
| 2/3 | 6,990 | 7,000 | 6,980 | 6,990 | 0 | 0.0 | 3,600 |
| 1/27 | 6,980 | 7,000 | 6,980 | 6,990 | +10 | +0.1 | 2,900 |
| 1/20 | 6,970 | 6,980 | 6,940 | 6,980 | +40 | +0.6 | 3,900 |
| 1/13 | 6,950 | 6,960 | 6,930 | 6,940 | -10 | -0.1 | 2,100 |
| 1/6 | 6,950 | 6,960 | 6,920 | 6,950 | -10 | -0.1 | 2,500 |
| 12/30 | 6,920 | 6,960 | 6,900 | 6,960 | +40 | +0.6 | 4,200 |
| 12/23 | 6,940 | 6,960 | 6,920 | 6,920 | -30 | -0.4 | 3,400 |
| 12/16 | 6,940 | 6,950 | 6,920 | 6,950 | +20 | +0.3 | 3,500 |
| 12/9 | 6,950 | 6,950 | 6,920 | 6,930 | -10 | -0.1 | 2,600 |
| 12/2 | 6,910 | 6,960 | 6,910 | 6,940 | +20 | +0.3 | 2,400 |
| 11/25 | 6,930 | 6,940 | 6,920 | 6,920 | -10 | -0.1 | 2,300 |
| 11/18 | 6,950 | 6,950 | 6,930 | 6,930 | -20 | -0.3 | 2,000 |
| 11/11 | 6,930 | 6,980 | 6,930 | 6,950 | +20 | +0.3 | 3,700 |
| 11/4 | 6,850 | 6,970 | 6,850 | 6,930 | +10 | +0.1 | 3,200 |
| 10/28 | 6,800 | 6,930 | 6,800 | 6,920 | +120 | +1.8 | 3,000 |
| 10/21 | 6,840 | 6,840 | 6,780 | 6,800 | -40 | -0.6 | 4,400 |
| 10/14 | 6,930 | 6,930 | 6,830 | 6,840 | -90 | -1.3 | 3,700 |
| 10/7 | 6,820 | 6,950 | 6,720 | 6,930 | +110 | +1.6 | 6,400 |
| 9/30 | 7,060 | 7,120 | 6,730 | 6,820 | -260 | -3.7 | 18,200 |
| 9/22 | 7,100 | 7,120 | 7,080 | 7,080 | -40 | -0.6 | 4,200 |
| 9/16 | 7,140 | 7,160 | 7,090 | 7,120 | -10 | -0.1 | 6,800 |
| 9/9 | 7,190 | 7,190 | 7,110 | 7,130 | -70 | -1.0 | 5,100 |
| 9/2 | 7,030 | 7,200 | 7,000 | 7,200 | +160 | +2.3 | 4,800 |
| 8/26 | 6,940 | 7,050 | 6,940 | 7,040 | +130 | +1.9 | 6,400 |
| 8/19 | 6,830 | 6,980 | 6,830 | 6,910 | +80 | +1.2 | 5,200 |
| 8/12 | 6,870 | 6,870 | 6,810 | 6,830 | -20 | -0.3 | 2,400 |
▶︎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
