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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 6,280 | 6,440 | 6,270 | 6,410 | +130 | +2.1 | 6,300 |
| 12/30 | 6,180 | 6,280 | 6,130 | 6,280 | +180 | +3.0 | 6,800 |
| 12/24 | 6,090 | 6,180 | 6,080 | 6,100 | +10 | +0.2 | 4,900 |
| 12/17 | 6,070 | 6,130 | 6,030 | 6,090 | +20 | +0.3 | 4,700 |
| 12/10 | 6,010 | 6,070 | 5,990 | 6,070 | +80 | +1.3 | 4,100 |
| 12/3 | 6,020 | 6,040 | 5,970 | 5,990 | -30 | -0.5 | 4,500 |
| 11/26 | 6,040 | 6,060 | 6,000 | 6,020 | +30 | +0.5 | 2,500 |
| 11/19 | 6,010 | 6,040 | 5,960 | 5,990 | +10 | +0.2 | 3,600 |
| 11/12 | 5,980 | 6,030 | 5,950 | 5,980 | -20 | -0.3 | 3,400 |
| 11/5 | 6,000 | 6,030 | 5,980 | 6,000 | 0 | 0.0 | 3,200 |
| 10/29 | 5,980 | 6,030 | 5,930 | 6,000 | +40 | +0.7 | 2,400 |
| 10/22 | 5,960 | 5,990 | 5,910 | 5,960 | +30 | +0.5 | 2,700 |
| 10/15 | 6,080 | 6,150 | 5,870 | 5,930 | -130 | -2.2 | 4,400 |
| 10/8 | 6,210 | 6,210 | 5,670 | 6,060 | -120 | -1.9 | 15,400 |
| 10/1 | 6,460 | 6,540 | 6,100 | 6,180 | -320 | -4.9 | 27,200 |
| 9/24 | 6,670 | 6,670 | 6,350 | 6,500 | -210 | -3.1 | 17,800 |
| 9/17 | 6,260 | 6,710 | 6,260 | 6,710 | +430 | +6.9 | 16,900 |
| 9/10 | 6,100 | 6,360 | 6,100 | 6,280 | +190 | +3.1 | 12,400 |
| 9/3 | 5,950 | 6,130 | 5,940 | 6,090 | +130 | +2.2 | 11,700 |
| 8/27 | 5,840 | 5,960 | 5,760 | 5,960 | +170 | +2.9 | 8,200 |
| 8/20 | 5,700 | 5,860 | 5,670 | 5,790 | +70 | +1.2 | 5,600 |
| 8/13 | 5,660 | 5,770 | 5,660 | 5,720 | +70 | +1.2 | 6,100 |
| 8/6 | 5,670 | 5,690 | 5,650 | 5,650 | 0 | 0.0 | 2,900 |
| 7/30 | 5,540 | 5,720 | 5,540 | 5,650 | +100 | +1.8 | 4,700 |
| 7/21 | 5,540 | 5,550 | 5,510 | 5,550 | +10 | +0.2 | 2,600 |
| 7/16 | 5,490 | 5,570 | 5,490 | 5,540 | +60 | +1.1 | 5,100 |
| 7/9 | 5,440 | 5,480 | 5,430 | 5,480 | +40 | +0.7 | 3,800 |
| 7/2 | 5,430 | 5,440 | 5,410 | 5,440 | +30 | +0.6 | 4,000 |
| 6/25 | 5,350 | 5,420 | 5,330 | 5,410 | +50 | +0.9 | 4,600 |
| 6/18 | 5,420 | 5,420 | 5,360 | 5,360 | -20 | -0.4 | 4,100 |
▶︎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
