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
2026/06/25 1,455 1,456 1,455 1,455 12,900
2026/06/24 1,454 1,458 1,454 1,458 11,700
2026/06/23 1,455 1,458 1,454 1,454 20,400
2026/06/22 1,454 1,465 1,454 1,454 18,900
2026/06/19 1,454 1,457 1,454 1,454 19,200
2026/06/18 1,455 1,460 1,453 1,456 9,600
2026/06/17 1,456 1,457 1,455 1,457 14,100
2026/06/16 1,456 1,457 1,456 1,456 10,200
2026/06/15 1,456 1,457 1,456 1,457 7,600
2026/06/12 1,456 1,457 1,456 1,456 8,800
2026/06/11 1,457 1,457 1,456 1,456 4,300
2026/06/10 1,456 1,458 1,456 1,456 7,600
2026/06/09 1,465 1,465 1,455 1,455 25,000
2026/06/08 1,454 1,455 1,454 1,455 4,600
2026/06/05 1,453 1,455 1,453 1,455 27,500
2026/06/04 1,453 1,454 1,453 1,453 37,200
2026/06/03 1,452 1,454 1,452 1,453 35,600
2026/06/02 1,454 1,454 1,453 1,453 70,200
2026/06/01 1,455 1,455 1,452 1,452 392,300
2026/05/29 1,455 1,456 1,454 1,454 71,900
2026/05/28 1,454 1,456 1,454 1,455 83,500
2026/05/27 1,454 1,455 1,454 1,455 79,600
2026/05/26 1,455 1,456 1,455 1,455 12,700
2026/05/25 1,455 1,455 1,455 1,455 12,500
2026/05/22 1,455 1,456 1,455 1,455 3,900
2026/05/21 1,455 1,456 1,455 1,455 11,600
2026/05/20 1,455 1,456 1,455 1,455 11,200
2026/05/19 1,455 1,456 1,455 1,455 10,400
2026/05/18 1,455 1,456 1,455 1,455 13,500
2026/05/15 1,455 1,456 1,455 1,455 8,600
2026/05/14 1,455 1,456 1,455 1,455 19,900
2026/05/13 1,456 1,456 1,455 1,455 27,400
2026/05/12 1,455 1,456 1,455 1,455 47,400
2026/05/11 1,454 1,455 1,454 1,454 98,900
2026/05/08 1,454 1,455 1,454 1,454 24,800
2026/05/07 1,454 1,455 1,454 1,454 53,600
2026/05/01 1,456 1,457 1,453 1,453 61,100
2026/04/30 1,454 1,456 1,454 1,455 155,100
2026/04/28 1,454 1,455 1,454 1,454 789,900
2026/04/27 1,455 1,455 1,454 1,454 9,700
2026/04/24 1,455 1,455 1,454 1,455 32,000
2026/04/23 1,454 1,455 1,454 1,454 61,100
2026/04/22 1,455 1,455 1,454 1,454 26,800
2026/04/21 1,455 1,455 1,454 1,454 20,500
2026/04/20 1,454 1,455 1,454 1,454 103,800
2026/04/17 1,454 1,455 1,454 1,454 133,400
2026/04/16 1,454 1,455 1,454 1,454 14,600
2026/04/15 1,454 1,455 1,454 1,454 19,600
2026/04/14 1,454 1,455 1,453 1,453 19,700
2026/04/13 1,453 1,455 1,453 1,454 83,800
2026/04/10 1,453 1,454 1,453 1,453 64,600
2026/04/09 1,453 1,454 1,453 1,453 36,600
2026/04/08 1,453 1,454 1,453 1,453 50,500
2026/04/07 1,453 1,454 1,453 1,454 33,700
2026/04/06 1,453 1,455 1,453 1,453 93,400
2026/04/03 1,453 1,454 1,453 1,453 22,300
2026/03/27 1,460 1,461 1,451 1,459 66,600
2026/03/26 1,462 1,463 1,461 1,463 112,700
2026/03/25 1,462 1,463 1,462 1,462 88,900
2026/03/24 1,463 1,464 1,462 1,462 157,700
2026/03/23 1,462 1,465 1,462 1,462 251,900
2026/03/19 1,462 1,463 1,462 1,462 44,100
2026/03/18 1,463 1,464 1,462 1,463 158,700
2026/03/17 1,461 1,464 1,461 1,462 191,100
2026/03/16 1,461 1,462 1,461 1,461 104,600
2026/03/13 1,461 1,462 1,461 1,461 83,900
2026/03/12 1,461 1,462 1,461 1,462 97,600
2026/03/11 1,461 1,462 1,460 1,461 269,500
2026/03/10 1,460 1,461 1,460 1,461 140,600
2026/03/09 1,461 1,462 1,460 1,460 370,400
2026/03/06 1,461 1,462 1,461 1,461 154,300
2026/03/05 1,462 1,462 1,461 1,461 145,500
2026/03/04 1,461 1,462 1,461 1,462 157,200
2026/03/03 1,461 1,462 1,461 1,462 243,100
2026/03/02 1,461 1,462 1,461 1,461 301,400
2026/02/27 1,461 1,462 1,461 1,461 106,100
2026/02/26 1,461 1,462 1,461 1,461 148,800
2026/02/25 1,461 1,462 1,461 1,461 183,100
2026/02/24 1,461 1,462 1,461 1,461 152,400
2026/02/20 1,461 1,462 1,461 1,461 193,400
2026/02/19 1,461 1,462 1,461 1,461 253,700
2026/02/18 1,461 1,462 1,461 1,461 247,800
2026/02/17 1,461 1,462 1,460 1,461 435,400
2026/02/16 1,462 1,463 1,461 1,461 649,700
2026/02/13 1,467 1,469 1,460 1,462 1,221,600
2026/02/12 1,145 1,221 1,145 1,212 263,800
2026/02/10 1,139 1,145 1,134 1,142 78,000
2026/02/09 1,140 1,143 1,129 1,135 104,700
2026/02/06 1,120 1,129 1,119 1,127 46,300
2026/02/05 1,130 1,130 1,117 1,120 63,700
2026/02/04 1,105 1,116 1,104 1,116 59,900
2026/02/03 1,096 1,104 1,096 1,098 67,800
2026/02/02 1,091 1,107 1,091 1,093 97,400
2026/01/30 1,075 1,082 1,069 1,079 69,300
2026/01/29 1,088 1,088 1,069 1,074 103,900
2026/01/28 1,089 1,097 1,084 1,092 73,400
2026/01/27 1,100 1,103 1,089 1,089 71,000
2026/01/26 1,107 1,109 1,095 1,101 76,100
2026/01/23 1,122 1,122 1,106 1,107 79,000
2026/01/22 1,110 1,123 1,110 1,118 56,400
2026/01/21 1,120 1,124 1,107 1,116 109,600
2026/01/20 1,137 1,139 1,121 1,125 180,800
2026/01/19 1,145 1,150 1,126 1,129 169,400
2026/01/16 1,190 1,190 1,156 1,164 121,200
2026/01/15 1,205 1,208 1,182 1,186 157,000
2026/01/14 1,183 1,211 1,168 1,206 184,800
2026/01/13 1,255 1,262 1,225 1,232 151,900
2026/01/09 1,257 1,275 1,250 1,272 84,900
2026/01/08 1,244 1,254 1,236 1,237 81,600
2026/01/07 1,220 1,242 1,220 1,240 57,300
2026/01/06 1,235 1,235 1,213 1,227 78,400
2026/01/05 1,234 1,239 1,222 1,233 110,300
2025/12/30 1,210 1,234 1,210 1,222 94,800
2025/12/29 1,204 1,208 1,198 1,208 127,900
2025/12/26 1,195 1,199 1,188 1,199 39,700
2025/12/25 1,194 1,197 1,185 1,190 34,100
2025/12/24 1,177 1,185 1,177 1,181 31,800
2025/12/23 1,174 1,180 1,173 1,176 18,700
2025/12/22 1,192 1,193 1,171 1,171 40,900
2025/12/19 1,183 1,192 1,181 1,189 32,100
2025/12/18 1,169 1,186 1,166 1,184 40,600
2025/12/17 1,177 1,177 1,155 1,162 30,800
2025/12/16 1,164 1,169 1,160 1,168 31,900
2025/12/15 1,150 1,164 1,150 1,160 32,700
2025/12/12 1,135 1,148 1,135 1,148 36,900
2025/12/11 1,143 1,143 1,122 1,123 31,400
2025/12/10 1,127 1,140 1,115 1,140 49,200
2025/12/09 1,110 1,114 1,105 1,110 12,700
2025/12/08 1,105 1,122 1,105 1,116 40,500
2025/12/05 1,108 1,113 1,102 1,104 22,800
2025/12/04 1,103 1,115 1,103 1,112 24,700
2025/12/03 1,112 1,116 1,100 1,100 26,000
2025/12/02 1,116 1,121 1,112 1,112 21,900
2025/12/01 1,100 1,119 1,097 1,117 36,100
2025/11/28 1,110 1,111 1,099 1,099 32,900
2025/11/27 1,116 1,116 1,105 1,109 18,300
2025/11/26 1,108 1,122 1,107 1,116 26,300
2025/11/25 1,091 1,115 1,091 1,113 81,100
2025/11/21 1,063 1,083 1,063 1,083 33,600
2025/11/20 1,052 1,072 1,043 1,063 38,900
2025/11/19 1,059 1,067 1,047 1,047 38,500
2025/11/18 1,044 1,056 1,043 1,051 32,500
2025/11/17 1,057 1,057 1,041 1,043 47,800
2025/11/14 1,055 1,063 1,052 1,059 51,700
2025/11/13 1,057 1,064 1,054 1,056 15,300
2025/11/12 1,051 1,066 1,051 1,055 24,000
2025/11/11 1,052 1,052 1,039 1,050 26,900
2025/11/10 1,055 1,055 1,047 1,052 18,100
2025/11/07 1,040 1,055 1,040 1,050 18,300
2025/11/06 1,044 1,049 1,038 1,040 22,900
2025/11/05 1,041 1,049 1,038 1,044 31,800
2025/11/04 1,040 1,046 1,034 1,041 29,100
2025/10/31 1,040 1,044 1,038 1,044 22,000
2025/10/30 1,050 1,057 1,038 1,038 48,000
2025/10/29 1,101 1,101 1,047 1,050 155,200
2025/10/28 1,114 1,118 1,092 1,092 34,700
2025/10/27 1,123 1,135 1,100 1,122 68,700
2025/10/24 1,110 1,122 1,105 1,122 54,800
2025/10/23 1,092 1,116 1,088 1,107 71,400
2025/10/22 1,067 1,089 1,065 1,089 102,500
2025/10/21 1,059 1,080 1,051 1,069 46,900
2025/10/20 1,040 1,062 1,034 1,059 79,600
2025/10/17 1,049 1,049 1,031 1,036 65,600
2025/10/16 1,050 1,050 1,039 1,050 62,500
2025/10/15 1,073 1,097 1,028 1,037 300,600
2025/10/14 1,050 1,081 1,018 1,080 193,700
2025/10/10 1,030 1,051 1,019 1,042 138,200
2025/10/09 1,053 1,053 1,036 1,037 55,100
2025/10/08 1,072 1,077 1,056 1,056 37,100
2025/10/07 1,062 1,073 1,058 1,072 30,300
2025/10/06 1,063 1,070 1,059 1,063 47,100
2025/10/03 1,058 1,063 1,051 1,058 20,700
2025/10/02 1,047 1,060 1,047 1,057 31,500
2025/10/01 1,062 1,062 1,046 1,047 36,500
2025/09/30 1,072 1,079 1,064 1,064 26,100
2025/09/29 1,090 1,096 1,078 1,078 32,000
2025/09/26 1,084 1,098 1,083 1,098 56,200
2025/09/25 1,075 1,084 1,069 1,084 46,900
2025/09/24 1,070 1,078 1,068 1,077 40,900
2025/09/22 1,062 1,077 1,058 1,075 38,400
2025/09/19 1,065 1,074 1,060 1,063 53,500
2025/09/18 1,045 1,061 1,045 1,061 45,200
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

このページの先頭へ