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 |
|---|---|---|---|---|---|
| 2025/09/17 | 1,046 | 1,046 | 1,039 | 1,045 | 12,000 |
| 2025/09/16 | 1,040 | 1,048 | 1,040 | 1,048 | 13,600 |
| 2025/09/12 | 1,044 | 1,047 | 1,038 | 1,044 | 20,400 |
| 2025/09/11 | 1,041 | 1,045 | 1,036 | 1,040 | 10,000 |
| 2025/09/10 | 1,039 | 1,042 | 1,033 | 1,042 | 16,100 |
| 2025/09/09 | 1,047 | 1,049 | 1,036 | 1,036 | 15,800 |
| 2025/09/08 | 1,044 | 1,050 | 1,035 | 1,042 | 19,200 |
| 2025/09/05 | 1,045 | 1,052 | 1,043 | 1,044 | 17,800 |
| 2025/09/04 | 1,048 | 1,051 | 1,035 | 1,048 | 22,000 |
| 2025/09/03 | 1,049 | 1,057 | 1,040 | 1,048 | 30,300 |
| 2025/09/02 | 1,040 | 1,050 | 1,038 | 1,047 | 27,800 |
| 2025/09/01 | 1,026 | 1,042 | 1,026 | 1,037 | 31,300 |
| 2025/08/29 | 1,038 | 1,038 | 1,022 | 1,026 | 28,400 |
| 2025/08/28 | 1,030 | 1,050 | 1,030 | 1,038 | 52,600 |
| 2025/08/27 | 1,058 | 1,061 | 1,051 | 1,051 | 77,500 |
| 2025/08/26 | 1,059 | 1,062 | 1,056 | 1,059 | 17,900 |
| 2025/08/25 | 1,058 | 1,060 | 1,056 | 1,059 | 16,000 |
| 2025/08/22 | 1,060 | 1,063 | 1,055 | 1,058 | 22,700 |
| 2025/08/21 | 1,061 | 1,066 | 1,058 | 1,060 | 12,400 |
| 2025/08/20 | 1,059 | 1,064 | 1,056 | 1,061 | 16,100 |
| 2025/08/19 | 1,059 | 1,059 | 1,053 | 1,055 | 22,600 |
| 2025/08/18 | 1,051 | 1,059 | 1,051 | 1,057 | 20,000 |
| 2025/08/15 | 1,055 | 1,061 | 1,052 | 1,058 | 18,100 |
| 2025/08/14 | 1,062 | 1,063 | 1,052 | 1,056 | 29,900 |
| 2025/08/13 | 1,070 | 1,071 | 1,063 | 1,068 | 11,400 |
| 2025/08/12 | 1,073 | 1,073 | 1,063 | 1,070 | 28,700 |
| 2025/08/08 | 1,078 | 1,078 | 1,068 | 1,073 | 21,800 |
| 2025/08/07 | 1,078 | 1,080 | 1,070 | 1,070 | 29,900 |
| 2025/08/06 | 1,077 | 1,079 | 1,071 | 1,074 | 20,500 |
| 2025/08/05 | 1,070 | 1,078 | 1,070 | 1,074 | 17,700 |
| 2025/08/04 | 1,059 | 1,070 | 1,059 | 1,064 | 12,600 |
| 2025/08/01 | 1,059 | 1,067 | 1,055 | 1,065 | 22,900 |
| 2025/07/31 | 1,056 | 1,060 | 1,052 | 1,056 | 9,500 |
| 2025/07/30 | 1,054 | 1,060 | 1,047 | 1,056 | 18,700 |
| 2025/07/29 | 1,048 | 1,052 | 1,045 | 1,051 | 13,500 |
| 2025/07/28 | 1,055 | 1,055 | 1,050 | 1,052 | 13,200 |
| 2025/07/25 | 1,046 | 1,058 | 1,043 | 1,054 | 27,600 |
| 2025/07/24 | 1,040 | 1,048 | 1,038 | 1,043 | 18,300 |
| 2025/07/23 | 1,043 | 1,047 | 1,034 | 1,039 | 29,300 |
| 2025/07/22 | 1,034 | 1,045 | 1,034 | 1,035 | 16,700 |
| 2025/07/18 | 1,040 | 1,041 | 1,030 | 1,035 | 12,200 |
| 2025/07/17 | 1,034 | 1,040 | 1,026 | 1,040 | 33,000 |
| 2025/07/16 | 1,030 | 1,031 | 1,020 | 1,022 | 38,200 |
| 2025/07/15 | 1,046 | 1,046 | 1,033 | 1,036 | 17,400 |
| 2025/07/14 | 1,032 | 1,042 | 1,023 | 1,040 | 23,000 |
| 2025/07/11 | 1,051 | 1,059 | 1,027 | 1,032 | 45,100 |
| 2025/07/10 | 1,035 | 1,037 | 1,017 | 1,029 | 49,300 |
| 2025/07/09 | 1,030 | 1,034 | 1,025 | 1,029 | 13,700 |
| 2025/07/08 | 1,028 | 1,031 | 1,023 | 1,027 | 12,100 |
| 2025/07/07 | 1,027 | 1,030 | 1,025 | 1,025 | 8,100 |
| 2025/07/04 | 1,034 | 1,034 | 1,024 | 1,027 | 5,900 |
| 2025/07/03 | 1,026 | 1,034 | 1,025 | 1,034 | 9,000 |
| 2025/07/02 | 1,008 | 1,034 | 1,008 | 1,026 | 23,600 |
| 2025/07/01 | 1,010 | 1,014 | 1,010 | 1,011 | 11,600 |
| 2025/06/30 | 1,015 | 1,023 | 1,013 | 1,013 | 23,500 |
| 2025/06/27 | 1,010 | 1,015 | 1,008 | 1,015 | 29,900 |
| 2025/06/26 | 1,010 | 1,013 | 1,007 | 1,013 | 13,600 |
| 2025/06/25 | 1,008 | 1,010 | 1,005 | 1,009 | 13,000 |
| 2025/06/24 | 1,010 | 1,013 | 1,008 | 1,013 | 8,400 |
| 2025/06/23 | 1,012 | 1,012 | 1,010 | 1,010 | 10,200 |
| 2025/06/20 | 1,019 | 1,019 | 1,012 | 1,012 | 11,200 |
| 2025/06/19 | 1,015 | 1,018 | 1,011 | 1,018 | 17,800 |
| 2025/06/18 | 1,014 | 1,018 | 1,011 | 1,018 | 6,200 |
| 2025/06/17 | 1,014 | 1,016 | 1,008 | 1,014 | 4,800 |
| 2025/06/16 | 1,004 | 1,015 | 1,004 | 1,014 | 15,400 |
| 2025/06/13 | 1,004 | 1,005 | 1,001 | 1,002 | 19,100 |
| 2025/06/12 | 1,005 | 1,012 | 1,005 | 1,007 | 14,900 |
| 2025/06/11 | 1,010 | 1,014 | 1,008 | 1,011 | 9,700 |
| 2025/06/10 | 1,020 | 1,020 | 1,010 | 1,011 | 18,100 |
| 2025/06/09 | 1,015 | 1,016 | 1,009 | 1,012 | 12,000 |
| 2025/06/06 | 1,008 | 1,016 | 1,008 | 1,015 | 14,300 |
| 2025/06/05 | 1,007 | 1,012 | 1,007 | 1,012 | 9,600 |
| 2025/06/04 | 1,011 | 1,016 | 1,010 | 1,010 | 14,900 |
| 2025/06/03 | 1,013 | 1,017 | 1,011 | 1,012 | 14,700 |
| 2025/06/02 | 1,025 | 1,025 | 1,013 | 1,013 | 12,200 |
| 2025/05/30 | 1,011 | 1,029 | 1,011 | 1,025 | 16,800 |
| 2025/05/29 | 1,017 | 1,018 | 1,012 | 1,015 | 10,700 |
| 2025/05/28 | 1,022 | 1,022 | 1,011 | 1,013 | 13,300 |
| 2025/05/27 | 1,017 | 1,017 | 1,010 | 1,015 | 11,600 |
| 2025/05/26 | 1,010 | 1,013 | 1,008 | 1,008 | 7,800 |
| 2025/05/23 | 1,007 | 1,014 | 1,005 | 1,005 | 9,300 |
| 2025/05/22 | 1,005 | 1,011 | 1,003 | 1,003 | 10,600 |
| 2025/05/21 | 1,007 | 1,016 | 1,007 | 1,009 | 9,800 |
| 2025/05/20 | 1,017 | 1,017 | 1,006 | 1,007 | 23,500 |
| 2025/05/19 | 1,022 | 1,022 | 1,012 | 1,019 | 18,000 |
| 2025/05/16 | 1,017 | 1,027 | 1,015 | 1,025 | 15,500 |
| 2025/05/15 | 1,017 | 1,025 | 1,013 | 1,017 | 19,700 |
| 2025/05/14 | 1,032 | 1,032 | 1,010 | 1,018 | 25,400 |
| 2025/05/13 | 1,049 | 1,049 | 1,033 | 1,034 | 15,200 |
| 2025/05/12 | 1,042 | 1,052 | 1,042 | 1,042 | 19,500 |
| 2025/05/09 | 1,047 | 1,047 | 1,032 | 1,047 | 15,100 |
| 2025/05/08 | 1,037 | 1,038 | 1,024 | 1,035 | 10,300 |
| 2025/05/07 | 1,016 | 1,048 | 1,002 | 1,034 | 70,100 |
| 2025/05/02 | 1,038 | 1,058 | 1,015 | 1,028 | 32,300 |
| 2025/05/01 | 1,031 | 1,036 | 1,025 | 1,036 | 9,800 |
| 2025/04/30 | 1,044 | 1,044 | 1,029 | 1,037 | 8,100 |
| 2025/04/28 | 1,031 | 1,051 | 1,031 | 1,051 | 16,500 |
| 2025/04/25 | 1,027 | 1,035 | 1,027 | 1,034 | 7,800 |
| 2025/04/24 | 1,047 | 1,047 | 1,029 | 1,033 | 9,700 |
| 2025/04/23 | 1,046 | 1,047 | 1,040 | 1,046 | 15,100 |
| 2025/04/22 | 1,025 | 1,043 | 1,025 | 1,041 | 11,900 |
| 2025/04/21 | 1,028 | 1,035 | 1,028 | 1,035 | 11,700 |
| 2025/04/18 | 1,007 | 1,028 | 1,007 | 1,028 | 19,900 |
| 2025/04/17 | 996 | 1,006 | 996 | 997 | 9,800 |
| 2025/04/16 | 1,010 | 1,015 | 996 | 996 | 18,500 |
| 2025/04/15 | 1,005 | 1,005 | 995 | 995 | 11,200 |
| 2025/04/14 | 992 | 1,008 | 990 | 1,000 | 17,700 |
| 2025/04/11 | 989 | 1,001 | 977 | 989 | 29,400 |
| 2025/04/10 | 997 | 1,003 | 984 | 1,002 | 25,500 |
| 2025/04/09 | 965 | 970 | 951 | 962 | 34,800 |
| 2025/04/08 | 964 | 983 | 952 | 978 | 34,300 |
| 2025/04/07 | 918 | 937 | 900 | 919 | 61,800 |
| 2025/04/04 | 998 | 998 | 961 | 975 | 68,400 |
| 2025/04/03 | 1,001 | 1,009 | 992 | 1,006 | 45,700 |
| 2025/04/02 | 1,020 | 1,022 | 1,011 | 1,011 | 26,900 |
| 2025/04/01 | 1,021 | 1,023 | 1,013 | 1,013 | 25,500 |
| 2025/03/31 | 1,040 | 1,049 | 1,019 | 1,019 | 35,600 |
| 2025/03/28 | 1,058 | 1,058 | 1,047 | 1,049 | 28,000 |
| 2025/03/27 | 1,051 | 1,065 | 1,049 | 1,061 | 37,200 |
| 2025/03/26 | 1,048 | 1,055 | 1,042 | 1,055 | 26,000 |
| 2025/03/25 | 1,044 | 1,053 | 1,040 | 1,048 | 18,400 |
| 2025/03/24 | 1,045 | 1,052 | 1,037 | 1,044 | 15,500 |
| 2025/03/21 | 1,053 | 1,055 | 1,047 | 1,047 | 16,700 |
| 2025/03/19 | 1,049 | 1,059 | 1,048 | 1,057 | 12,800 |
| 2025/03/18 | 1,055 | 1,061 | 1,049 | 1,050 | 25,100 |
| 2025/03/17 | 1,057 | 1,060 | 1,044 | 1,049 | 21,400 |
| 2025/03/14 | 1,046 | 1,063 | 1,042 | 1,059 | 37,900 |
| 2025/03/13 | 1,040 | 1,048 | 1,040 | 1,046 | 18,100 |
| 2025/03/12 | 1,031 | 1,042 | 1,029 | 1,040 | 37,800 |
| 2025/03/11 | 1,038 | 1,042 | 1,017 | 1,031 | 40,300 |
| 2025/03/10 | 1,041 | 1,049 | 1,032 | 1,049 | 31,100 |
| 2025/03/07 | 1,047 | 1,051 | 1,037 | 1,047 | 22,800 |
| 2025/03/06 | 1,045 | 1,056 | 1,041 | 1,048 | 34,600 |
| 2025/03/05 | 1,044 | 1,048 | 1,035 | 1,040 | 31,900 |
| 2025/03/04 | 1,027 | 1,040 | 1,015 | 1,039 | 51,500 |
| 2025/03/03 | 1,034 | 1,034 | 1,015 | 1,024 | 42,700 |
| 2025/02/28 | 1,043 | 1,043 | 1,026 | 1,028 | 56,600 |
| 2025/02/27 | 1,050 | 1,051 | 1,034 | 1,041 | 216,900 |
| 2025/02/26 | 1,083 | 1,095 | 1,076 | 1,094 | 292,800 |
| 2025/02/25 | 1,080 | 1,087 | 1,070 | 1,081 | 128,700 |
| 2025/02/21 | 1,090 | 1,093 | 1,081 | 1,082 | 62,200 |
| 2025/02/20 | 1,102 | 1,103 | 1,093 | 1,093 | 55,600 |
| 2025/02/19 | 1,102 | 1,105 | 1,102 | 1,103 | 17,100 |
| 2025/02/18 | 1,104 | 1,107 | 1,103 | 1,104 | 26,000 |
| 2025/02/17 | 1,106 | 1,109 | 1,104 | 1,107 | 51,000 |
| 2025/02/14 | 1,111 | 1,116 | 1,107 | 1,109 | 28,200 |
| 2025/02/13 | 1,110 | 1,118 | 1,110 | 1,115 | 21,800 |
| 2025/02/12 | 1,108 | 1,116 | 1,108 | 1,116 | 29,300 |
| 2025/02/10 | 1,100 | 1,109 | 1,100 | 1,108 | 44,600 |
| 2025/02/07 | 1,102 | 1,109 | 1,101 | 1,101 | 17,200 |
| 2025/02/06 | 1,104 | 1,105 | 1,099 | 1,101 | 12,700 |
| 2025/02/05 | 1,096 | 1,108 | 1,096 | 1,098 | 15,700 |
| 2025/02/04 | 1,105 | 1,109 | 1,099 | 1,099 | 13,800 |
| 2025/02/03 | 1,105 | 1,113 | 1,096 | 1,096 | 42,200 |
| 2025/01/31 | 1,110 | 1,114 | 1,107 | 1,107 | 16,300 |
| 2025/01/30 | 1,111 | 1,117 | 1,111 | 1,112 | 22,400 |
| 2025/01/29 | 1,117 | 1,118 | 1,107 | 1,117 | 17,400 |
| 2025/01/28 | 1,100 | 1,121 | 1,100 | 1,121 | 17,000 |
| 2025/01/27 | 1,104 | 1,107 | 1,100 | 1,100 | 11,800 |
| 2025/01/24 | 1,095 | 1,101 | 1,095 | 1,095 | 11,900 |
| 2025/01/23 | 1,091 | 1,098 | 1,091 | 1,091 | 9,700 |
| 2025/01/22 | 1,091 | 1,100 | 1,091 | 1,092 | 13,000 |
| 2025/01/21 | 1,088 | 1,095 | 1,086 | 1,090 | 10,400 |
| 2025/01/20 | 1,092 | 1,092 | 1,084 | 1,084 | 20,000 |
| 2025/01/17 | 1,091 | 1,095 | 1,082 | 1,089 | 16,100 |
| 2025/01/16 | 1,100 | 1,105 | 1,090 | 1,090 | 17,200 |
| 2025/01/15 | 1,102 | 1,106 | 1,091 | 1,094 | 20,800 |
| 2025/01/14 | 1,108 | 1,112 | 1,098 | 1,102 | 22,000 |
| 2025/01/10 | 1,112 | 1,119 | 1,108 | 1,108 | 30,300 |
| 2025/01/09 | 1,119 | 1,120 | 1,111 | 1,112 | 78,700 |
| 2025/01/08 | 1,118 | 1,123 | 1,117 | 1,119 | 65,400 |
| 2025/01/07 | 1,102 | 1,115 | 1,097 | 1,111 | 96,100 |
| 2025/01/06 | 1,118 | 1,118 | 1,102 | 1,102 | 111,600 |
| 2024/12/30 | 1,126 | 1,129 | 1,115 | 1,117 | 97,900 |
| 2024/12/27 | 1,107 | 1,125 | 1,105 | 1,123 | 74,300 |
| 2024/12/26 | 1,098 | 1,104 | 1,093 | 1,104 | 42,300 |
| 2024/12/25 | 1,099 | 1,100 | 1,090 | 1,100 | 14,100 |
| 2024/12/24 | 1,100 | 1,100 | 1,091 | 1,098 | 8,800 |
| 2024/12/23 | 1,098 | 1,098 | 1,092 | 1,096 | 20,500 |
| 2024/12/20 | 1,095 | 1,097 | 1,090 | 1,091 | 16,900 |
| 2024/12/19 | 1,082 | 1,093 | 1,079 | 1,091 | 8,000 |
| 2024/12/18 | 1,097 | 1,097 | 1,086 | 1,086 | 5,100 |
| 2024/12/17 | 1,087 | 1,097 | 1,083 | 1,097 | 20,500 |
| 2024/12/16 | 1,087 | 1,087 | 1,079 | 1,080 | 5,900 |
| 2024/12/13 | 1,077 | 1,088 | 1,077 | 1,079 | 15,700 |
| 2024/12/12 | 1,081 | 1,089 | 1,081 | 1,086 | 19,800 |
| 2024/12/11 | 1,074 | 1,081 | 1,074 | 1,074 | 12,100 |
| 2024/12/10 | 1,088 | 1,088 | 1,071 | 1,075 | 24,300 |
| 2024/12/09 | 1,088 | 1,089 | 1,079 | 1,079 | 14,200 |
| 2024/12/06 | 1,088 | 1,088 | 1,080 | 1,085 | 6,200 |
| 2024/12/05 | 1,080 | 1,085 | 1,075 | 1,084 | 7,900 |
| 2024/12/04 | 1,080 | 1,082 | 1,073 | 1,074 | 9,800 |
| 2024/12/03 | 1,070 | 1,083 | 1,070 | 1,083 | 16,800 |
| 2024/12/02 | 1,065 | 1,071 | 1,064 | 1,068 | 8,500 |
| 2024/11/29 | 1,064 | 1,070 | 1,062 | 1,062 | 7,700 |
| 2024/11/28 | 1,064 | 1,071 | 1,062 | 1,071 | 7,100 |
| 2024/11/27 | 1,075 | 1,075 | 1,062 | 1,062 | 6,000 |
| 2024/11/26 | 1,072 | 1,079 | 1,066 | 1,066 | 6,500 |
| 2024/11/25 | 1,082 | 1,082 | 1,070 | 1,072 | 12,700 |
| 2024/11/22 | 1,073 | 1,077 | 1,067 | 1,077 | 5,200 |