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
2018/12/28 934 934 890 900 30,100
2018/12/27 898 933 893 931 32,800
2018/12/26 825 880 825 855 37,300
2018/12/25 821 836 804 821 61,100
2018/12/21 933 933 867 891 63,800
2018/12/20 970 980 935 939 46,500
2018/12/19 1,016 1,016 978 984 32,600
2018/12/18 1,009 1,017 1,002 1,006 18,700
2018/12/17 1,061 1,061 1,017 1,024 39,800
2018/12/14 1,080 1,080 1,056 1,061 20,700
2018/12/13 1,074 1,082 1,066 1,069 23,400
2018/12/12 1,062 1,082 1,057 1,074 11,300
2018/12/11 1,098 1,100 1,048 1,054 29,700
2018/12/10 1,143 1,147 1,081 1,095 55,900
2018/12/07 1,180 1,189 1,134 1,143 31,200
2018/12/06 1,207 1,207 1,171 1,184 15,000
2018/12/05 1,174 1,212 1,172 1,207 20,600
2018/12/04 1,217 1,244 1,192 1,195 26,100
2018/12/03 1,193 1,216 1,193 1,212 23,100
2018/11/30 1,186 1,194 1,178 1,191 15,600
2018/11/29 1,162 1,187 1,161 1,186 20,300
2018/11/28 1,130 1,173 1,119 1,165 25,400
2018/11/27 1,098 1,127 1,093 1,123 15,000
2018/11/26 1,095 1,113 1,093 1,093 14,600
2018/11/22 1,072 1,097 1,067 1,096 13,000
2018/11/21 1,060 1,078 1,060 1,072 6,500
2018/11/20 1,077 1,077 1,061 1,077 5,100
2018/11/19 1,075 1,085 1,061 1,078 11,200
2018/11/16 1,080 1,085 1,069 1,071 6,600
2018/11/15 1,075 1,080 1,064 1,077 13,200
2018/11/14 1,089 1,093 1,071 1,076 11,000
2018/11/13 1,085 1,091 1,055 1,086 14,200
2018/11/12 1,099 1,126 1,086 1,111 24,200
2018/11/09 1,050 1,117 1,050 1,097 40,700
2018/11/08 1,045 1,085 1,042 1,053 36,000
2018/11/07 1,050 1,056 1,032 1,045 20,700
2018/11/06 1,065 1,068 1,053 1,053 16,100
2018/11/05 1,087 1,087 1,067 1,071 10,000
2018/11/02 1,067 1,088 1,060 1,088 23,700
2018/11/01 1,065 1,080 1,051 1,057 20,600
2018/10/31 1,050 1,069 1,036 1,065 39,600
2018/10/30 994 1,032 988 1,031 27,900
2018/10/29 1,019 1,028 992 992 23,400
2018/10/26 1,050 1,055 1,006 1,020 25,700
2018/10/25 1,060 1,060 1,040 1,041 22,700
2018/10/24 1,080 1,096 1,068 1,087 13,500
2018/10/23 1,108 1,112 1,087 1,087 10,700
2018/10/22 1,102 1,117 1,101 1,108 9,900
2018/10/19 1,100 1,105 1,086 1,101 11,100
2018/10/18 1,110 1,117 1,098 1,100 16,300
2018/10/17 1,085 1,124 1,078 1,102 22,000
2018/10/16 1,058 1,067 1,051 1,065 17,600
2018/10/15 1,077 1,085 1,057 1,058 26,700
2018/10/12 1,080 1,091 1,071 1,076 24,200
2018/10/11 1,064 1,098 1,064 1,091 38,000
2018/10/10 1,105 1,154 1,097 1,124 54,500
2018/10/09 1,181 1,191 1,163 1,173 35,000
2018/10/05 1,188 1,189 1,168 1,179 18,500
2018/10/04 1,179 1,195 1,177 1,190 16,100
2018/10/03 1,180 1,192 1,165 1,169 18,700
2018/10/02 1,180 1,192 1,176 1,187 18,600
2018/10/01 1,166 1,179 1,160 1,179 13,300
2018/09/28 1,159 1,176 1,155 1,159 13,700
2018/09/27 1,186 1,189 1,152 1,157 19,100
2018/09/26 1,206 1,212 1,182 1,184 21,300
2018/09/25 1,184 1,220 1,168 1,220 28,500
2018/09/21 1,164 1,180 1,150 1,176 11,300
2018/09/20 1,171 1,185 1,156 1,168 15,000
2018/09/19 1,168 1,187 1,130 1,171 20,700
2018/09/18 1,139 1,173 1,136 1,171 16,200
2018/09/14 1,158 1,176 1,151 1,154 23,700
2018/09/13 1,141 1,164 1,140 1,158 10,800
2018/09/12 1,180 1,180 1,146 1,160 17,000
2018/09/11 1,175 1,189 1,164 1,186 11,100
2018/09/10 1,188 1,200 1,181 1,196 8,200
2018/09/07 1,176 1,191 1,176 1,188 8,700
2018/09/06 1,195 1,206 1,163 1,196 12,900
2018/09/05 1,201 1,201 1,184 1,194 9,600
2018/09/04 1,204 1,205 1,200 1,203 6,700
2018/09/03 1,212 1,212 1,193 1,202 12,600
2018/08/31 1,208 1,231 1,204 1,211 14,600
2018/08/30 1,208 1,213 1,195 1,208 15,300
2018/08/29 1,198 1,213 1,196 1,211 11,700
2018/08/28 1,204 1,214 1,202 1,210 10,300
2018/08/27 1,208 1,210 1,197 1,210 8,800
2018/08/24 1,207 1,207 1,194 1,203 5,800
2018/08/23 1,184 1,199 1,183 1,197 7,500
2018/08/22 1,184 1,184 1,172 1,181 7,900
2018/08/21 1,198 1,199 1,182 1,184 10,300
2018/08/20 1,209 1,211 1,193 1,198 15,900
2018/08/17 1,214 1,220 1,213 1,219 4,300
2018/08/16 1,214 1,233 1,208 1,220 11,200
2018/08/15 1,240 1,240 1,219 1,226 9,500
2018/08/14 1,221 1,239 1,211 1,239 11,100
2018/08/13 1,237 1,237 1,205 1,211 21,900
2018/08/10 1,272 1,273 1,236 1,254 20,000
2018/08/09 1,219 1,273 1,213 1,272 30,800
2018/08/08 1,207 1,252 1,207 1,249 24,800
2018/08/07 1,186 1,203 1,181 1,203 10,000
2018/08/06 1,198 1,203 1,184 1,186 11,100
2018/08/03 1,200 1,203 1,185 1,193 15,200
2018/08/02 1,205 1,222 1,195 1,198 9,900
2018/08/01 1,200 1,215 1,190 1,210 11,000
2018/07/31 1,220 1,220 1,199 1,212 9,700
2018/07/30 1,254 1,254 1,196 1,221 23,000
2018/07/27 1,237 1,258 1,237 1,246 20,500
2018/07/26 1,225 1,238 1,224 1,235 19,100
2018/07/25 1,204 1,221 1,204 1,218 20,000
2018/07/24 1,200 1,206 1,191 1,196 9,800
2018/07/23 1,191 1,212 1,158 1,196 27,400
2018/07/20 1,200 1,218 1,187 1,190 13,100
2018/07/19 1,195 1,210 1,195 1,203 17,200
2018/07/18 1,175 1,200 1,175 1,195 17,700
2018/07/17 1,155 1,177 1,154 1,164 21,300
2018/07/13 1,149 1,175 1,149 1,151 18,700
2018/07/12 1,178 1,190 1,165 1,178 20,700
2018/07/11 1,129 1,191 1,117 1,177 41,700
2018/07/10 1,111 1,120 1,102 1,103 24,600
2018/07/09 1,093 1,109 1,088 1,108 12,300
2018/07/06 1,081 1,109 1,081 1,098 17,300
2018/07/05 1,118 1,118 1,072 1,079 26,800
2018/07/04 1,095 1,123 1,095 1,119 18,800
2018/07/03 1,131 1,136 1,101 1,113 14,200
2018/07/02 1,174 1,174 1,128 1,130 26,900
2018/06/29 1,150 1,190 1,141 1,174 43,100
2018/06/28 1,155 1,155 1,126 1,150 13,700
2018/06/27 1,119 1,159 1,119 1,155 11,000
2018/06/26 1,101 1,141 1,101 1,134 20,800
2018/06/25 1,191 1,191 1,129 1,131 24,800
2018/06/22 1,140 1,184 1,121 1,182 57,900
2018/06/21 1,108 1,124 1,108 1,115 12,600
2018/06/20 1,109 1,121 1,095 1,118 9,500
2018/06/19 1,115 1,119 1,100 1,108 19,400
2018/06/18 1,123 1,142 1,110 1,122 23,600
2018/06/15 1,185 1,185 1,134 1,138 29,300
2018/06/14 1,188 1,189 1,180 1,185 18,300
2018/06/13 1,194 1,202 1,185 1,188 15,400
2018/06/12 1,192 1,215 1,180 1,185 28,900
2018/06/11 1,181 1,192 1,177 1,177 21,800
2018/06/08 1,206 1,208 1,195 1,196 28,900
2018/06/07 1,190 1,221 1,189 1,206 47,300
2018/06/06 1,186 1,194 1,184 1,188 19,500
2018/06/05 1,191 1,198 1,185 1,192 28,800
2018/06/04 1,179 1,192 1,171 1,190 19,700
2018/06/01 1,165 1,182 1,165 1,176 21,600
2018/05/31 1,148 1,167 1,148 1,165 27,400
2018/05/30 1,147 1,156 1,141 1,148 25,000
2018/05/29 1,168 1,172 1,156 1,165 18,700
2018/05/28 1,172 1,175 1,161 1,172 16,500
2018/05/25 1,145 1,172 1,141 1,169 28,100
2018/05/24 1,126 1,146 1,121 1,145 18,900
2018/05/23 1,119 1,136 1,113 1,134 20,300
2018/05/22 1,153 1,153 1,132 1,135 19,500
2018/05/21 1,169 1,169 1,158 1,160 10,700
2018/05/18 1,163 1,165 1,156 1,164 15,800
2018/05/17 1,160 1,164 1,125 1,159 46,000
2018/05/16 1,178 1,179 1,156 1,161 57,200
2018/05/15 1,135 1,159 1,127 1,159 49,200
2018/05/14 1,115 1,134 1,115 1,127 27,000
2018/05/11 1,093 1,115 1,086 1,111 45,600
2018/05/10 1,110 1,110 1,083 1,095 31,800
2018/05/09 1,044 1,119 1,041 1,110 72,200
2018/05/08 1,053 1,063 1,034 1,046 33,100
2018/05/07 1,041 1,051 1,036 1,051 19,600
2018/05/02 1,017 1,037 1,013 1,032 16,800
2018/05/01 1,005 1,021 1,003 1,017 17,100
2018/04/27 1,009 1,012 999 1,006 23,300
2018/04/26 1,003 1,015 1,002 1,015 18,700
2018/04/25 1,005 1,009 998 1,007 21,900
2018/04/24 1,005 1,007 998 1,005 23,800
2018/04/23 1,002 1,009 1,002 1,004 10,900
2018/04/20 995 1,010 995 1,002 22,300
2018/04/19 991 1,008 986 1,002 30,800
2018/04/18 976 996 976 991 26,400
2018/04/17 1,003 1,003 953 968 66,300
2018/04/16 1,023 1,028 975 996 131,100
2018/04/13 1,016 1,053 1,010 1,028 151,600
2018/04/12 1,110 1,130 1,110 1,128 32,700
2018/04/11 1,130 1,130 1,097 1,104 26,800
2018/04/10 1,110 1,129 1,100 1,125 30,000
2018/04/09 1,111 1,112 1,102 1,106 15,300
2018/04/06 1,123 1,133 1,112 1,115 23,800
2018/04/05 1,123 1,123 1,110 1,113 13,100
2018/04/04 1,102 1,115 1,093 1,110 16,200
2018/04/03 1,092 1,104 1,084 1,094 16,800
2018/04/02 1,135 1,142 1,103 1,106 29,500
2018/03/30 1,120 1,139 1,110 1,138 42,700
2018/03/29 1,085 1,107 1,083 1,095 23,800
2018/03/28 1,070 1,096 1,066 1,083 18,200
2018/03/27 1,083 1,090 1,073 1,090 22,700
2018/03/26 1,036 1,065 1,020 1,065 43,700
2018/03/23 1,076 1,085 1,052 1,058 35,300
2018/03/22 1,110 1,116 1,097 1,111 19,500
2018/03/20 1,117 1,117 1,089 1,114 24,100
2018/03/19 1,150 1,150 1,128 1,134 16,300
2018/03/16 1,168 1,168 1,151 1,152 15,500
2018/03/15 1,167 1,178 1,157 1,172 17,800
2018/03/14 1,172 1,175 1,161 1,168 13,300
2018/03/13 1,158 1,175 1,151 1,174 16,000
2018/03/12 1,165 1,178 1,148 1,161 21,400
2018/03/09 1,133 1,170 1,132 1,142 41,600
2018/03/08 1,153 1,153 1,118 1,129 30,100
2018/03/07 1,163 1,178 1,148 1,151 31,900
2018/03/06 1,145 1,175 1,141 1,163 39,100
2018/03/05 1,165 1,165 1,120 1,140 64,000
2018/03/02 1,186 1,189 1,171 1,172 46,000
2018/03/01 1,254 1,255 1,204 1,214 53,200
2018/02/28 1,270 1,282 1,252 1,254 37,100
2018/02/27 1,272 1,280 1,255 1,278 38,300
2018/02/26 1,259 1,273 1,245 1,265 166,400
2018/02/23 1,300 1,306 1,271 1,279 327,000
2018/02/22 1,326 1,326 1,293 1,310 88,700
2018/02/21 1,320 1,344 1,307 1,336 99,500
2018/02/20 1,328 1,348 1,311 1,322 47,400
2018/02/19 1,313 1,329 1,291 1,328 50,500
2018/02/16 1,272 1,299 1,272 1,295 24,900
2018/02/15 1,251 1,275 1,236 1,262 53,100
2018/02/14 1,326 1,326 1,219 1,246 133,100
2018/02/13 1,345 1,350 1,303 1,306 40,900
2018/02/09 1,302 1,342 1,290 1,332 55,800
2018/02/08 1,357 1,401 1,357 1,367 32,900
2018/02/07 1,422 1,450 1,359 1,359 57,100
2018/02/06 1,245 1,370 1,221 1,367 141,400
2018/02/05 1,449 1,450 1,414 1,425 66,200
2018/02/02 1,489 1,489 1,456 1,470 31,000
2018/02/01 1,463 1,488 1,463 1,488 28,900
2018/01/31 1,463 1,488 1,451 1,462 43,600
2018/01/30 1,527 1,534 1,481 1,493 53,900
2018/01/29 1,572 1,576 1,523 1,533 56,500
2018/01/26 1,545 1,596 1,545 1,570 60,400
2018/01/25 1,491 1,542 1,485 1,537 71,200
2018/01/24 1,484 1,487 1,475 1,481 43,300
2018/01/23 1,516 1,518 1,472 1,481 61,500
2018/01/22 1,525 1,539 1,499 1,512 62,000
2018/01/19 1,502 1,545 1,502 1,530 52,600
2018/01/18 1,495 1,535 1,495 1,507 59,200
2018/01/17 1,560 1,614 1,463 1,491 183,800
2018/01/16 1,481 1,568 1,471 1,556 116,600
2018/01/15 1,420 1,466 1,420 1,465 65,700
2018/01/12 1,380 1,417 1,377 1,410 74,000
2018/01/11 1,384 1,394 1,355 1,373 73,100
2018/01/10 1,400 1,400 1,335 1,384 129,700
2018/01/09 1,310 1,322 1,301 1,321 69,000
2018/01/05 1,294 1,298 1,270 1,290 61,700
2018/01/04 1,269 1,298 1,263 1,288 58,900

このページの先頭へ