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
2017/12/29 1,247 1,249 1,225 1,246 32,800
2017/12/28 1,209 1,248 1,209 1,232 36,800
2017/12/27 1,181 1,205 1,181 1,205 30,300
2017/12/26 1,163 1,192 1,163 1,181 26,400
2017/12/25 1,184 1,187 1,145 1,163 50,900
2017/12/22 1,197 1,199 1,184 1,187 15,100
2017/12/21 1,195 1,200 1,190 1,197 14,400
2017/12/20 1,199 1,200 1,193 1,197 19,200
2017/12/19 1,203 1,203 1,196 1,201 12,900
2017/12/18 1,194 1,202 1,192 1,194 20,400
2017/12/15 1,169 1,205 1,166 1,195 54,300
2017/12/14 1,155 1,165 1,141 1,163 35,200
2017/12/13 1,157 1,163 1,133 1,156 38,100
2017/12/12 1,190 1,192 1,153 1,170 31,300
2017/12/11 1,196 1,196 1,163 1,186 26,800
2017/12/08 1,192 1,200 1,183 1,196 27,600
2017/12/07 1,190 1,209 1,182 1,192 38,900
2017/12/06 1,146 1,200 1,143 1,178 60,400
2017/12/05 1,139 1,150 1,118 1,146 37,200
2017/12/04 1,105 1,179 1,105 1,130 55,900
2017/12/01 1,073 1,100 1,071 1,093 48,000
2017/11/30 1,085 1,085 1,070 1,081 16,600
2017/11/29 1,078 1,079 1,070 1,079 19,000
2017/11/28 1,067 1,070 1,060 1,064 17,000
2017/11/27 1,062 1,062 1,055 1,057 17,600
2017/11/24 1,050 1,057 1,047 1,054 20,300
2017/11/22 1,041 1,058 1,040 1,044 15,700
2017/11/21 1,033 1,047 1,032 1,041 18,000
2017/11/20 1,035 1,038 1,025 1,034 14,800
2017/11/17 1,027 1,043 1,020 1,029 28,800
2017/11/16 1,000 1,028 1,000 1,017 35,600
2017/11/15 1,040 1,040 986 998 55,900
2017/11/14 1,049 1,050 1,035 1,038 18,400
2017/11/13 1,057 1,067 1,051 1,057 29,200
2017/11/10 1,054 1,058 1,045 1,057 27,100
2017/11/09 1,031 1,058 1,031 1,054 32,300
2017/11/08 1,025 1,043 1,022 1,040 23,600
2017/11/07 1,037 1,037 1,012 1,032 38,400
2017/11/06 1,049 1,050 1,027 1,034 19,900
2017/11/02 1,030 1,043 1,028 1,029 25,800
2017/11/01 1,058 1,058 1,005 1,037 68,300
2017/10/31 1,090 1,095 1,058 1,059 53,300
2017/10/30 1,086 1,114 1,064 1,082 201,000
2017/10/27 1,061 1,098 1,061 1,090 44,300
2017/10/26 1,037 1,070 1,037 1,060 33,800
2017/10/25 1,069 1,072 1,018 1,037 50,700
2017/10/24 1,035 1,068 1,035 1,063 49,000
2017/10/23 1,032 1,048 1,020 1,030 35,300
2017/10/20 1,010 1,049 1,005 1,025 54,300
2017/10/19 1,063 1,076 970 1,013 124,800
2017/10/18 999 1,056 997 1,049 111,800
2017/10/17 997 1,000 990 999 37,600
2017/10/16 984 999 984 997 57,400
2017/10/13 946 985 946 979 83,300
2017/10/12 933 954 932 949 31,300
2017/10/11 950 950 932 935 43,200
2017/10/10 950 954 927 951 69,700
2017/10/06 932 943 930 940 34,000
2017/10/05 925 931 924 925 19,900
2017/10/04 918 927 918 924 18,600
2017/10/03 920 934 912 915 36,200
2017/10/02 902 915 902 911 38,600
2017/09/29 895 900 894 896 16,900
2017/09/28 893 895 885 895 17,300
2017/09/27 879 890 877 888 23,700
2017/09/26 861 878 860 878 24,700
2017/09/25 862 868 860 867 19,200
2017/09/22 857 861 853 858 20,200
2017/09/21 854 859 854 855 16,600
2017/09/20 855 860 855 856 21,200
2017/09/19 867 867 856 859 25,200
2017/09/15 843 863 843 856 29,000
2017/09/14 854 861 841 844 31,400
2017/09/13 858 858 850 852 15,000
2017/09/12 860 862 849 854 22,000
2017/09/11 850 858 849 856 14,300
2017/09/08 855 856 846 849 18,200
2017/09/07 862 862 845 851 21,800
2017/09/06 856 863 851 854 20,700
2017/09/05 890 890 858 868 31,500
2017/09/04 885 890 874 890 17,100
2017/09/01 886 891 882 890 11,800
2017/08/31 890 891 887 891 6,700
2017/08/30 888 891 884 891 13,700
2017/08/29 895 895 879 891 24,700
2017/08/28 890 903 883 900 40,400
2017/08/25 890 890 884 888 13,000
2017/08/24 885 890 884 886 10,200
2017/08/23 888 894 885 885 12,500
2017/08/22 886 889 884 888 13,800
2017/08/21 889 889 880 886 13,700
2017/08/18 890 890 876 879 21,300
2017/08/17 891 895 889 889 10,700
2017/08/16 896 898 888 891 13,200
2017/08/15 880 898 880 896 38,900
2017/08/14 866 893 861 871 76,400
2017/08/10 883 890 876 879 14,800
2017/08/09 892 894 870 882 23,000
2017/08/08 889 893 889 892 12,100
2017/08/07 881 888 877 886 26,000
2017/08/04 888 890 875 877 23,600
2017/08/03 890 893 888 890 26,800
2017/08/02 884 893 881 891 21,800
2017/08/01 890 893 878 892 26,900
2017/07/31 877 890 866 887 26,800
2017/07/28 850 869 850 862 32,900
2017/07/27 880 902 866 871 58,700
2017/07/26 863 882 862 880 41,300
2017/07/25 850 860 850 857 37,800
2017/07/24 846 849 840 849 26,900
2017/07/21 840 845 840 842 21,400
2017/07/20 831 846 831 837 44,200
2017/07/19 822 828 822 828 17,500
2017/07/18 823 826 822 823 25,200
2017/07/14 822 825 822 823 19,000
2017/07/13 819 828 819 823 20,100
2017/07/12 820 829 814 820 47,300
2017/07/11 812 818 812 814 38,600
2017/07/10 806 814 805 805 55,800
2017/07/07 796 800 794 794 19,000
2017/07/06 795 799 795 796 17,100
2017/07/05 799 799 796 797 17,200
2017/07/04 797 798 794 794 21,600
2017/07/03 792 795 792 794 9,400
2017/06/30 790 794 790 792 10,900
2017/06/29 792 793 790 793 12,900
2017/06/28 790 793 790 790 12,000
2017/06/27 787 790 787 788 13,400
2017/06/26 784 787 784 784 11,700
2017/06/23 785 787 782 786 10,800
2017/06/22 787 787 785 786 7,700
2017/06/21 787 788 786 787 19,200
2017/06/20 783 787 783 787 14,300
2017/06/19 784 785 782 783 14,100
2017/06/16 780 783 780 781 10,500
2017/06/15 778 783 777 780 14,700
2017/06/14 780 781 778 778 9,200
2017/06/13 778 780 777 778 5,300
2017/06/12 778 778 773 776 13,100
2017/06/09 777 778 772 778 22,400
2017/06/08 779 780 777 777 6,200
2017/06/07 778 781 776 778 9,100
2017/06/06 780 780 777 777 8,500
2017/06/05 781 783 779 781 9,800
2017/06/02 776 781 776 781 11,700
2017/06/01 770 778 770 776 13,100
2017/05/31 775 778 772 773 13,800
2017/05/30 782 782 776 778 11,300
2017/05/29 780 783 780 780 12,700
2017/05/26 782 783 780 782 11,300
2017/05/25 784 784 781 782 8,500
2017/05/24 782 786 782 786 12,200
2017/05/23 779 782 779 780 7,500
2017/05/22 778 782 778 780 13,900
2017/05/19 776 778 772 777 12,800
2017/05/18 772 778 772 776 21,000
2017/05/17 775 778 773 777 13,400
2017/05/16 776 778 775 775 16,900
2017/05/15 776 777 773 773 10,800
2017/05/12 774 777 772 776 12,000
2017/05/11 773 777 770 774 18,000
2017/05/10 769 770 766 769 20,900
2017/05/09 767 768 765 766 17,500
2017/05/08 766 768 762 766 22,800
2017/05/02 751 757 751 757 16,600
2017/05/01 752 754 750 751 14,800
2017/04/28 749 753 747 750 13,500
2017/04/27 748 751 746 749 12,000
2017/04/26 750 752 748 749 15,300
2017/04/25 740 749 740 748 13,500
2017/04/24 736 747 736 746 16,700
2017/04/21 740 743 735 738 18,400
2017/04/20 737 746 737 742 17,200
2017/04/19 740 745 738 741 17,500
2017/04/18 741 741 737 740 12,900
2017/04/17 727 740 725 736 40,200
2017/04/14 706 712 705 708 11,500
2017/04/13 711 713 707 711 20,000
2017/04/12 714 719 712 713 14,900
2017/04/11 721 725 716 720 11,800
2017/04/10 729 733 725 725 13,900
2017/04/07 711 723 711 719 13,300
2017/04/06 722 723 710 712 19,600
2017/04/05 729 733 722 723 11,100
2017/04/04 732 733 724 726 16,100
2017/04/03 737 739 732 735 11,600
2017/03/31 738 746 733 733 26,500
2017/03/30 737 743 737 740 12,900
2017/03/29 734 737 732 737 8,300
2017/03/28 727 736 727 734 18,700
2017/03/27 735 735 727 727 15,600
2017/03/24 730 736 727 735 13,800
2017/03/23 736 736 727 730 9,300
2017/03/22 734 735 726 726 28,300
2017/03/21 738 741 735 735 18,000
2017/03/17 735 742 735 738 13,100
2017/03/16 738 738 734 736 10,100
2017/03/15 735 740 734 739 11,900
2017/03/14 737 740 735 739 9,100
2017/03/13 744 744 734 737 14,400
2017/03/10 745 746 741 743 27,000
2017/03/09 728 734 728 733 11,900
2017/03/08 727 728 725 726 13,700
2017/03/07 727 729 725 725 18,200
2017/03/06 724 727 724 726 17,600
2017/03/03 721 727 721 724 25,400
2017/03/02 725 730 724 725 32,000
2017/03/01 732 735 720 725 47,400
2017/02/28 751 752 740 740 44,200
2017/02/27 760 761 750 751 57,100
2017/02/24 757 766 754 759 140,100
2017/02/23 800 802 792 795 106,300
2017/02/22 796 800 796 800 58,300
2017/02/21 794 797 793 795 50,000
2017/02/20 792 794 790 793 57,800
2017/02/17 792 794 791 791 52,000
2017/02/16 793 794 791 792 28,800
2017/02/15 792 795 790 792 80,400
2017/02/14 795 795 791 793 60,400
2017/02/13 795 796 791 793 25,900
2017/02/10 794 795 792 793 18,200
2017/02/09 794 795 791 792 16,200
2017/02/08 794 794 790 792 23,200
2017/02/07 790 795 790 790 25,400
2017/02/06 796 796 791 791 36,000
2017/02/03 796 799 793 793 26,000
2017/02/02 797 797 794 795 15,500
2017/02/01 793 797 792 796 15,400
2017/01/31 792 799 791 793 28,900
2017/01/30 797 800 791 793 50,900
2017/01/27 794 798 792 792 39,600
2017/01/26 792 794 789 793 26,900
2017/01/25 777 790 776 790 22,400
2017/01/24 775 778 774 775 14,600
2017/01/23 778 780 771 777 22,900
2017/01/20 773 780 773 777 18,700
2017/01/19 772 783 772 779 19,800
2017/01/18 767 775 761 773 29,400
2017/01/17 775 777 766 768 32,400
2017/01/16 790 792 777 779 48,200
2017/01/13 790 797 780 792 40,600
2017/01/12 802 809 794 796 66,100
2017/01/11 777 813 777 799 155,200
2017/01/10 759 764 757 763 40,700
2017/01/06 748 752 746 751 39,800
2017/01/05 739 747 735 745 38,300
2017/01/04 730 738 729 737 29,600

このページの先頭へ