日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アレンザホールディングス(3546)の株価時系列情報

アレンザホールディングス(3546)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,052 1,052 1,037 1,042 61,000
2024/03/27 1,045 1,053 1,045 1,051 46,300
2024/03/26 1,045 1,046 1,041 1,044 23,700
2024/03/25 1,055 1,060 1,045 1,047 34,400
2024/03/22 1,046 1,053 1,046 1,053 22,700
2024/03/21 1,043 1,051 1,042 1,048 49,400
2024/03/19 1,036 1,044 1,030 1,044 34,100
2024/03/18 1,040 1,043 1,035 1,035 25,900
2024/03/15 1,039 1,046 1,035 1,037 34,500
2024/03/14 1,028 1,045 1,028 1,043 38,100
2024/03/13 1,045 1,045 1,025 1,030 58,200
2024/03/12 1,023 1,040 1,022 1,040 69,300
2024/03/11 1,055 1,063 1,027 1,033 81,000
2024/03/08 1,055 1,073 1,049 1,072 91,300
2024/03/07 1,056 1,061 1,054 1,060 41,700
2024/03/06 1,045 1,056 1,041 1,054 54,200
2024/03/05 1,040 1,051 1,035 1,047 65,500
2024/03/04 1,059 1,061 1,041 1,041 95,100
2024/03/01 1,060 1,072 1,056 1,058 93,200
2024/02/29 1,077 1,077 1,061 1,068 99,000
2024/02/28 1,096 1,098 1,076 1,077 418,200
2024/02/27 1,140 1,148 1,137 1,140 506,300
2024/02/26 1,138 1,140 1,130 1,134 187,800
2024/02/22 1,143 1,152 1,132 1,135 112,200
2024/02/21 1,140 1,146 1,135 1,141 93,900
2024/02/20 1,160 1,164 1,142 1,145 90,200
2024/02/19 1,157 1,163 1,150 1,163 85,800
2024/02/16 1,193 1,193 1,161 1,165 182,500
2024/02/15 1,198 1,198 1,166 1,170 66,100
2024/02/14 1,188 1,200 1,173 1,175 89,100
2024/02/13 1,162 1,196 1,162 1,196 112,600
2024/02/09 1,164 1,172 1,154 1,158 92,100
2024/02/08 1,170 1,175 1,152 1,167 95,000
2024/02/07 1,149 1,164 1,142 1,164 112,300
2024/02/06 1,139 1,151 1,138 1,145 112,000
2024/02/05 1,117 1,134 1,116 1,133 87,200
2024/02/02 1,108 1,114 1,100 1,107 66,100
2024/02/01 1,100 1,108 1,097 1,108 49,800
2024/01/31 1,100 1,106 1,099 1,104 36,600
2024/01/30 1,094 1,107 1,094 1,100 48,000
2024/01/29 1,088 1,100 1,087 1,092 46,600
2024/01/26 1,080 1,088 1,075 1,083 67,600
2024/01/25 1,091 1,091 1,069 1,076 180,200
2024/01/24 1,110 1,110 1,097 1,099 34,200
2024/01/23 1,111 1,114 1,104 1,104 35,500
2024/01/22 1,111 1,112 1,102 1,111 30,300
2024/01/19 1,123 1,125 1,107 1,107 45,100
2024/01/18 1,117 1,121 1,108 1,119 49,000
2024/01/17 1,098 1,117 1,098 1,110 59,300
2024/01/16 1,098 1,103 1,091 1,093 51,200
2024/01/15 1,083 1,101 1,080 1,096 100,400
2024/01/12 1,070 1,085 1,068 1,068 152,000
2024/01/11 1,055 1,070 1,054 1,069 149,100
2024/01/10 1,070 1,071 1,063 1,063 125,800
2024/01/09 1,065 1,075 1,065 1,074 142,600
2024/01/05 1,045 1,060 1,045 1,057 134,800
2024/01/04 1,043 1,045 1,033 1,044 167,400
2023/12/29 1,040 1,045 1,039 1,043 102,400
2023/12/28 1,033 1,038 1,029 1,037 114,500
2023/12/27 1,030 1,033 1,026 1,031 54,500
2023/12/26 1,033 1,033 1,024 1,030 41,900
2023/12/25 1,041 1,041 1,030 1,033 46,400
2023/12/22 1,034 1,038 1,034 1,037 37,900
2023/12/21 1,031 1,033 1,028 1,031 31,400
2023/12/20 1,031 1,033 1,029 1,031 25,900
2023/12/19 1,028 1,029 1,022 1,029 21,900
2023/12/18 1,018 1,024 1,014 1,023 35,400
2023/12/15 1,025 1,032 1,024 1,031 52,600
2023/12/14 1,026 1,026 1,019 1,023 33,600
2023/12/13 1,022 1,023 1,017 1,021 19,800
2023/12/12 1,023 1,027 1,020 1,021 47,300
2023/12/11 1,014 1,018 1,010 1,018 21,800
2023/12/08 1,014 1,018 1,005 1,008 58,100
2023/12/07 1,015 1,017 1,010 1,013 25,700
2023/12/06 1,010 1,019 1,010 1,017 29,600
2023/12/05 1,015 1,019 1,009 1,009 28,800
2023/12/04 1,015 1,017 1,013 1,015 29,500
2023/12/01 1,019 1,019 1,010 1,013 25,700
2023/11/30 1,011 1,015 1,010 1,014 21,900
2023/11/29 1,013 1,020 1,010 1,017 28,100
2023/11/28 1,010 1,014 1,007 1,012 23,700
2023/11/27 1,009 1,009 1,006 1,007 19,900
2023/11/24 1,010 1,010 1,003 1,005 14,100
2023/11/22 1,004 1,008 1,004 1,004 19,100
2023/11/21 1,002 1,005 998 1,004 25,400
2023/11/20 1,009 1,011 1,000 1,000 31,500
2023/11/17 1,003 1,010 1,002 1,010 17,100
2023/11/16 1,008 1,008 1,001 1,002 21,200
2023/11/15 1,007 1,007 1,001 1,005 21,300
2023/11/14 1,007 1,007 1,000 1,003 11,200
2023/11/13 1,005 1,008 998 999 14,800
2023/11/10 1,007 1,007 1,001 1,005 26,700
2023/11/09 1,005 1,005 997 1,004 19,200
2023/11/08 1,002 1,007 996 1,005 56,000
2023/11/07 1,006 1,010 1,002 1,002 21,600
2023/11/06 1,014 1,014 1,004 1,006 29,500
2023/11/02 1,010 1,010 999 1,006 27,300
2023/11/01 1,008 1,014 1,002 1,007 33,300
2023/10/31 991 1,005 990 1,005 27,500
2023/10/30 995 996 989 991 17,600
2023/10/27 992 998 991 998 15,100
2023/10/26 989 994 988 990 16,000
2023/10/25 986 992 982 988 22,700
2023/10/24 985 988 976 985 39,700
2023/10/23 991 992 986 986 17,200
2023/10/20 990 993 987 991 16,600
2023/10/19 987 992 986 990 15,200
2023/10/18 988 990 982 987 27,900
2023/10/17 989 992 985 988 23,100
2023/10/16 989 994 985 985 35,100
2023/10/13 1,000 1,000 990 990 30,500
2023/10/12 999 1,002 997 1,001 19,600
2023/10/11 996 1,004 992 999 37,600
2023/10/10 1,000 1,003 993 1,001 59,300
2023/10/06 999 1,006 998 1,002 28,900
2023/10/05 990 998 990 998 38,400
2023/10/04 995 1,000 986 987 68,700
2023/10/03 1,000 1,005 998 1,001 29,300
2023/10/02 1,014 1,017 1,003 1,003 36,700
2023/09/29 1,004 1,010 1,001 1,006 28,100
2023/09/28 1,006 1,014 1,004 1,006 29,100
2023/09/27 1,008 1,016 1,005 1,016 38,900
2023/09/26 1,010 1,012 1,005 1,012 21,300
2023/09/25 1,006 1,014 1,003 1,014 30,400
2023/09/22 998 1,006 996 1,002 30,000
2023/09/21 999 1,004 999 999 21,500
2023/09/20 1,004 1,007 998 999 37,700
2023/09/19 1,009 1,009 1,002 1,008 33,900
2023/09/15 1,011 1,011 1,005 1,009 25,100
2023/09/14 1,012 1,014 1,008 1,011 13,700
2023/09/13 1,010 1,015 1,008 1,012 13,500
2023/09/12 1,009 1,014 1,009 1,012 13,900
2023/09/11 1,017 1,017 1,008 1,011 12,300
2023/09/08 1,020 1,023 1,011 1,011 32,500
2023/09/07 1,020 1,022 1,018 1,019 30,100
2023/09/06 1,017 1,023 1,016 1,021 45,800
2023/09/05 1,015 1,017 1,011 1,017 33,100
2023/09/04 1,010 1,016 1,008 1,016 34,800
2023/09/01 1,002 1,011 1,002 1,010 34,700
2023/08/31 1,000 1,008 999 1,004 36,000
2023/08/30 990 1,001 990 1,001 73,600
2023/08/29 1,012 1,016 1,011 1,012 107,400
2023/08/28 1,017 1,017 1,010 1,012 38,000
2023/08/25 1,009 1,013 1,008 1,010 20,200
2023/08/24 1,011 1,014 1,009 1,014 21,400
2023/08/23 1,005 1,010 1,005 1,010 15,000
2023/08/22 1,005 1,013 1,005 1,011 15,500
2023/08/21 1,003 1,009 1,003 1,005 12,200
2023/08/18 1,004 1,008 1,004 1,005 21,700
2023/08/17 1,011 1,011 1,005 1,009 25,300
2023/08/16 1,016 1,016 1,011 1,011 17,900
2023/08/15 1,019 1,019 1,012 1,018 17,200
2023/08/14 1,014 1,019 1,013 1,014 24,400
2023/08/10 1,013 1,014 1,008 1,014 23,400
2023/08/09 1,010 1,010 1,005 1,010 11,500
2023/08/08 1,009 1,009 1,006 1,009 14,200
2023/08/07 1,000 1,006 999 1,005 22,700
2023/08/04 998 1,005 997 1,001 16,500
2023/08/03 1,000 1,001 994 996 42,900
2023/08/02 1,006 1,008 1,003 1,003 23,200
2023/08/01 1,010 1,013 1,008 1,011 17,900
2023/07/31 1,017 1,018 1,011 1,012 40,500
2023/07/28 1,006 1,014 1,003 1,014 34,200
2023/07/27 1,000 1,008 1,000 1,008 21,600
2023/07/26 1,006 1,009 1,002 1,006 21,900
2023/07/25 1,004 1,015 1,001 1,008 53,600
2023/07/24 995 1,002 995 1,000 42,500
2023/07/21 995 995 989 993 32,600
2023/07/20 996 1,000 992 992 29,200
2023/07/19 994 996 990 996 39,000
2023/07/18 992 994 989 994 35,000
2023/07/14 990 993 981 987 37,800
2023/07/13 987 991 984 990 28,800
2023/07/12 988 991 985 986 45,200
2023/07/11 990 994 985 988 54,600
2023/07/10 989 998 989 996 63,700
2023/07/07 985 990 979 985 53,800
2023/07/06 994 996 989 989 28,200
2023/07/05 996 998 993 996 24,600
2023/07/04 993 1,000 993 998 35,500
2023/07/03 994 999 993 996 28,300
2023/06/30 996 996 989 992 31,400
2023/06/29 996 998 993 996 25,400
2023/06/28 992 997 992 997 28,700
2023/06/27 988 992 987 989 12,100
2023/06/26 989 990 985 987 18,900
2023/06/23 994 994 985 987 28,900
2023/06/22 992 994 989 990 48,600
2023/06/21 990 995 989 994 28,000
2023/06/20 989 992 987 992 16,600
2023/06/19 989 994 985 993 20,700
2023/06/16 994 994 985 986 38,600
2023/06/15 994 996 991 991 21,500
2023/06/14 996 999 992 994 24,200
2023/06/13 996 998 992 993 26,300
2023/06/12 993 998 993 996 23,200
2023/06/09 989 993 988 990 49,800
2023/06/08 988 994 987 989 17,700
2023/06/07 992 997 989 989 42,100
2023/06/06 990 995 986 993 21,000

このページの先頭へ