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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 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 |