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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 4,945 | 4,945 | 4,900 | 4,900 | -45 | -0.9 | 4,700 |
| 11/6 | 4,900 | 4,980 | 4,900 | 4,945 | +40 | +0.8 | 2,200 |
| 10/30 | 4,960 | 4,970 | 4,905 | 4,905 | -55 | -1.1 | 2,200 |
| 10/23 | 4,905 | 4,960 | 4,905 | 4,960 | +20 | +0.4 | 3,100 |
| 10/16 | 4,950 | 4,980 | 4,900 | 4,940 | -10 | -0.2 | 4,200 |
| 10/9 | 4,950 | 4,975 | 4,940 | 4,950 | -20 | -0.4 | 4,300 |
| 10/2 | 5,100 | 5,180 | 4,900 | 4,970 | -170 | -3.3 | 15,200 |
| 9/25 | 5,110 | 5,150 | 5,060 | 5,140 | +30 | +0.6 | 8,400 |
| 9/18 | 5,090 | 5,150 | 5,070 | 5,110 | +30 | +0.6 | 9,100 |
| 9/11 | 5,020 | 5,090 | 5,020 | 5,080 | +50 | +1.0 | 4,600 |
| 9/4 | 4,990 | 5,060 | 4,985 | 5,030 | +60 | +1.2 | 6,800 |
| 8/28 | 4,955 | 4,990 | 4,905 | 4,970 | +85 | +1.7 | 3,900 |
| 8/21 | 4,955 | 4,955 | 4,885 | 4,885 | 0 | 0.0 | 3,600 |
| 8/14 | 4,865 | 4,955 | 4,795 | 4,885 | +65 | +1.4 | 2,400 |
| 8/7 | 4,715 | 4,850 | 4,710 | 4,820 | +105 | +2.2 | 4,700 |
| 7/31 | 4,890 | 4,890 | 4,715 | 4,715 | -175 | -3.6 | 3,800 |
| 7/22 | 4,880 | 4,925 | 4,850 | 4,890 | +10 | +0.2 | 2,100 |
| 7/17 | 4,850 | 4,885 | 4,825 | 4,880 | +30 | +0.6 | 2,000 |
| 7/10 | 4,830 | 4,895 | 4,830 | 4,850 | +20 | +0.4 | 2,200 |
| 7/3 | 4,875 | 4,925 | 4,830 | 4,830 | -45 | -0.9 | 5,000 |
| 6/26 | 4,845 | 4,950 | 4,830 | 4,875 | +40 | +0.8 | 4,200 |
| 6/19 | 4,800 | 4,860 | 4,800 | 4,835 | +10 | +0.2 | 2,400 |
| 6/12 | 4,830 | 4,890 | 4,820 | 4,825 | -15 | -0.3 | 4,400 |
| 6/5 | 4,830 | 4,870 | 4,815 | 4,840 | +15 | +0.3 | 4,400 |
| 5/29 | 4,745 | 4,865 | 4,745 | 4,825 | +65 | +1.4 | 5,800 |
| 5/22 | 4,760 | 4,800 | 4,705 | 4,760 | -5 | -0.1 | 5,600 |
| 5/15 | 4,665 | 4,800 | 4,665 | 4,765 | +100 | +2.1 | 4,700 |
| 5/8 | 4,640 | 4,665 | 4,620 | 4,665 | +40 | +0.9 | 1,900 |
| 5/1 | 4,540 | 4,630 | 4,500 | 4,625 | +75 | +1.7 | 3,700 |
| 4/24 | 4,620 | 4,620 | 4,535 | 4,550 | -60 | -1.3 | 3,000 |
▶︎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
