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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 4,490 | 4,610 | 4,485 | 4,610 | +50 | +1.1 | 4,500 |
| 4/10 | 4,450 | 4,620 | 4,420 | 4,560 | +60 | +1.3 | 8,500 |
| 4/3 | 4,715 | 4,745 | 4,500 | 4,500 | -495 | -9.9 | 18,700 |
| 3/27 | 4,850 | 5,050 | 4,850 | 4,995 | +140 | +2.9 | 19,600 |
| 3/19 | 4,740 | 4,925 | 4,600 | 4,855 | +220 | +4.8 | 12,000 |
| 3/13 | 4,850 | 4,940 | 4,505 | 4,635 | -385 | -7.7 | 22,900 |
| 3/6 | 4,540 | 5,200 | 4,540 | 5,020 | +345 | +7.4 | 12,800 |
| 2/28 | 5,060 | 5,160 | 4,675 | 4,675 | -535 | -10.3 | 21,800 |
| 2/21 | 5,260 | 5,260 | 5,150 | 5,210 | -50 | -1.0 | 7,300 |
| 2/14 | 5,250 | 5,280 | 5,230 | 5,260 | +10 | +0.2 | 3,600 |
| 2/7 | 5,210 | 5,270 | 5,150 | 5,250 | +40 | +0.8 | 7,100 |
| 1/31 | 5,260 | 5,280 | 5,180 | 5,210 | -50 | -1.0 | 8,300 |
| 1/24 | 5,180 | 5,270 | 5,180 | 5,260 | +100 | +1.9 | 10,600 |
| 1/17 | 5,120 | 5,170 | 5,120 | 5,160 | +50 | +1.0 | 7,300 |
| 1/10 | 5,080 | 5,120 | 5,080 | 5,110 | +10 | +0.2 | 7,400 |
| 12/30 | 5,090 | 5,130 | 5,090 | 5,100 | +10 | +0.2 | 1,600 |
| 12/27 | 5,020 | 5,120 | 5,010 | 5,090 | +70 | +1.4 | 9,700 |
| 12/20 | 5,020 | 5,040 | 5,020 | 5,020 | 0 | 0.0 | 3,300 |
| 12/13 | 5,020 | 5,050 | 5,020 | 5,020 | -20 | -0.4 | 3,600 |
| 12/6 | 5,020 | 5,050 | 5,020 | 5,040 | +20 | +0.4 | 4,200 |
| 11/29 | 5,010 | 5,050 | 5,010 | 5,020 | +10 | +0.2 | 4,000 |
| 11/22 | 5,030 | 5,040 | 5,000 | 5,010 | +10 | +0.2 | 2,500 |
| 11/15 | 5,000 | 5,070 | 4,985 | 5,000 | +5 | +0.1 | 6,300 |
| 11/8 | 4,995 | 5,000 | 4,975 | 4,995 | +15 | +0.3 | 4,100 |
| 11/1 | 4,980 | 4,990 | 4,970 | 4,980 | +5 | +0.1 | 4,200 |
| 10/25 | 4,980 | 4,990 | 4,975 | 4,975 | 0 | 0.0 | 2,000 |
| 10/18 | 4,970 | 4,990 | 4,970 | 4,975 | +5 | +0.1 | 2,700 |
| 10/11 | 4,995 | 4,995 | 4,970 | 4,970 | +10 | +0.2 | 3,900 |
| 10/4 | 4,995 | 5,000 | 4,940 | 4,960 | 0 | 0.0 | 5,000 |
| 9/27 | 5,080 | 5,150 | 4,905 | 4,960 | -120 | -2.4 | 30,000 |
▶︎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
