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
2019/12/30 942 954 928 954 29,300
2019/12/27 928 945 921 938 22,200
2019/12/26 906 924 906 924 30,000
2019/12/25 918 918 904 907 20,400
2019/12/24 938 938 903 921 34,100
2019/12/23 950 955 938 938 20,500
2019/12/20 954 959 946 946 23,300
2019/12/19 959 964 947 956 15,100
2019/12/18 969 969 948 959 21,500
2019/12/17 936 969 936 969 40,500
2019/12/16 917 937 917 931 28,500
2019/12/13 920 923 911 917 31,700
2019/12/12 917 917 905 910 14,200
2019/12/11 915 916 909 913 14,800
2019/12/10 898 914 897 914 29,400
2019/12/09 895 899 890 895 18,500
2019/12/06 884 891 882 888 17,400
2019/12/05 883 886 877 885 14,500
2019/12/04 864 882 863 882 13,500
2019/12/03 871 880 867 872 16,800
2019/12/02 880 885 874 878 29,500
2019/11/29 875 879 872 875 14,200
2019/11/28 877 880 873 875 17,000
2019/11/27 861 878 861 872 28,400
2019/11/26 858 870 858 858 27,700
2019/11/25 849 857 847 855 17,300
2019/11/22 841 854 841 845 11,700
2019/11/21 840 843 834 841 15,200
2019/11/20 843 849 839 841 12,600
2019/11/19 842 852 842 842 18,000
2019/11/18 846 853 842 842 15,800
2019/11/15 844 848 835 843 18,300
2019/11/14 855 855 838 841 15,300
2019/11/13 857 857 847 850 13,300
2019/11/12 853 856 851 853 16,000
2019/11/11 850 854 845 853 21,700
2019/11/08 842 849 842 845 18,600
2019/11/07 838 844 836 838 11,500
2019/11/06 836 839 832 836 12,000
2019/11/05 831 843 828 840 24,400
2019/11/01 813 823 813 816 13,900
2019/10/31 829 832 815 818 24,100
2019/10/30 847 848 821 821 65,900
2019/10/29 850 859 846 849 29,300
2019/10/28 840 849 840 843 23,900
2019/10/25 819 840 816 835 51,500
2019/10/24 812 816 807 815 23,600
2019/10/23 812 813 809 810 19,100
2019/10/21 796 805 794 800 14,700
2019/10/18 802 807 798 798 15,000
2019/10/17 801 806 794 796 14,600
2019/10/16 806 809 792 799 26,200
2019/10/15 796 817 796 802 52,600
2019/10/11 781 792 778 788 49,800
2019/10/10 790 792 783 789 36,000
2019/10/09 778 788 768 783 43,800
2019/10/08 802 803 772 778 119,200
2019/10/07 800 817 798 817 28,300
2019/10/04 792 798 788 792 12,100
2019/10/03 793 798 784 792 24,900
2019/10/02 769 802 769 802 27,200
2019/10/01 760 770 760 770 16,900
2019/09/30 757 765 753 762 17,500
2019/09/27 768 770 754 754 34,800
2019/09/26 779 784 762 768 34,100
2019/09/25 797 797 773 775 32,400
2019/09/24 795 808 793 797 32,500
2019/09/20 795 798 792 795 15,200
2019/09/19 802 803 792 795 21,500
2019/09/18 802 802 791 793 8,000
2019/09/17 803 808 797 802 24,900
2019/09/13 808 809 800 808 32,600
2019/09/12 810 813 803 805 19,300
2019/09/11 798 808 796 808 22,500
2019/09/10 791 806 785 792 24,100
2019/09/09 782 790 780 789 10,700
2019/09/06 788 796 783 783 13,000
2019/09/05 773 787 772 787 26,100
2019/09/04 761 774 761 770 11,700
2019/09/03 763 768 750 761 22,500
2019/09/02 771 775 757 763 19,800
2019/08/30 743 769 743 769 31,900
2019/08/29 739 740 727 738 23,900
2019/08/28 748 754 741 746 52,700
2019/08/27 765 765 748 749 23,200
2019/08/26 764 764 750 760 28,000
2019/08/23 773 773 758 767 17,000
2019/08/22 777 777 764 764 10,400
2019/08/21 777 777 767 768 9,300
2019/08/20 766 781 763 776 21,500
2019/08/19 762 767 754 764 20,500
2019/08/16 755 763 752 762 10,800
2019/08/15 759 761 751 761 14,400
2019/08/14 773 773 762 768 18,000
2019/08/13 772 773 762 766 32,900
2019/08/09 762 773 760 773 23,700
2019/08/08 761 761 752 758 23,500
2019/08/07 755 763 751 757 33,400
2019/08/06 743 766 737 755 81,100
2019/08/05 797 797 769 771 46,900
2019/08/02 812 812 795 797 48,200
2019/08/01 824 824 813 816 25,800
2019/07/31 828 829 823 823 11,100
2019/07/30 824 828 822 828 21,000
2019/07/29 839 839 822 827 20,000
2019/07/26 835 838 834 838 18,900
2019/07/25 843 845 838 842 21,900
2019/07/24 845 845 838 840 25,300
2019/07/23 844 852 843 843 25,200
2019/07/22 848 848 842 846 14,600
2019/07/19 845 852 841 849 31,400
2019/07/18 875 875 843 845 49,100
2019/07/17 885 885 873 879 24,200
2019/07/16 897 897 875 886 25,400
2019/07/12 880 884 871 882 29,500
2019/07/11 910 918 867 880 99,200
2019/07/10 913 930 913 919 48,400
2019/07/09 903 906 896 904 17,200
2019/07/08 906 913 895 896 22,000
2019/07/05 896 901 893 901 17,500
2019/07/04 893 897 885 897 10,000
2019/07/03 893 896 885 891 10,800
2019/07/02 870 893 870 893 21,600
2019/07/01 865 869 861 869 13,400
2019/06/28 856 867 856 861 10,600
2019/06/27 843 863 843 859 8,400
2019/06/26 852 864 845 845 11,300
2019/06/25 856 866 846 851 11,600
2019/06/24 850 856 844 854 9,800
2019/06/21 852 853 841 848 10,400
2019/06/20 863 864 856 856 6,100
2019/06/19 848 865 844 863 10,700
2019/06/18 845 857 832 838 17,800
2019/06/17 863 863 838 840 14,400
2019/06/14 856 875 856 864 19,500
2019/06/13 870 876 853 871 16,900
2019/06/12 883 893 870 870 12,000
2019/06/11 859 881 858 881 18,100
2019/06/10 849 860 847 855 13,100
2019/06/07 847 851 842 848 6,000
2019/06/06 847 854 846 846 6,600
2019/06/05 838 856 837 846 12,500
2019/06/04 820 828 809 827 9,900
2019/06/03 841 841 818 819 14,900
2019/05/31 855 863 845 848 12,100
2019/05/30 857 862 847 858 8,900
2019/05/29 855 876 846 864 18,700
2019/05/28 872 872 863 865 9,600
2019/05/27 867 871 851 871 8,400
2019/05/24 869 877 868 868 11,300
2019/05/23 874 891 873 874 15,100
2019/05/22 882 885 874 874 15,800
2019/05/21 879 885 875 883 11,800
2019/05/20 866 885 866 880 17,700
2019/05/17 855 877 855 868 22,500
2019/05/16 847 856 846 853 14,600
2019/05/15 836 850 822 848 22,900
2019/05/14 807 834 802 828 23,100
2019/05/13 814 831 803 814 27,000
2019/05/10 815 848 804 813 42,900
2019/05/09 825 825 800 801 26,500
2019/05/08 840 840 819 821 30,500
2019/05/07 855 862 842 842 20,600
2019/04/26 865 865 846 855 10,700
2019/04/25 845 872 844 866 21,300
2019/04/24 858 860 841 846 21,300
2019/04/23 857 868 852 858 13,500
2019/04/22 868 870 840 857 22,300
2019/04/19 890 893 865 868 16,700
2019/04/18 889 895 876 881 24,500
2019/04/17 883 886 876 882 22,400
2019/04/16 883 902 867 896 14,600
2019/04/15 928 928 886 888 60,900
2019/04/12 915 929 889 898 182,300
2019/04/11 848 861 838 858 43,400
2019/04/10 873 878 864 869 11,900
2019/04/09 884 884 864 873 14,700
2019/04/08 885 896 883 884 10,800
2019/04/05 879 885 877 885 8,500
2019/04/04 867 877 860 873 12,200
2019/04/03 884 887 873 875 22,800
2019/04/02 937 937 878 878 45,200
2019/04/01 932 948 928 936 29,300
2019/03/29 928 932 902 930 22,300
2019/03/28 896 933 877 928 42,700
2019/03/27 910 912 879 909 23,000
2019/03/26 847 900 843 899 75,700
2019/03/25 849 849 830 832 21,100
2019/03/22 834 856 833 852 29,300
2019/03/20 833 843 832 835 13,100
2019/03/19 851 852 830 830 36,000
2019/03/18 862 870 835 857 30,900
2019/03/15 866 885 866 869 18,900
2019/03/14 887 887 866 866 20,600
2019/03/13 888 896 882 882 7,800
2019/03/12 877 898 877 891 22,200
2019/03/11 868 881 866 876 17,100
2019/03/08 908 908 870 873 45,300
2019/03/07 921 921 911 915 19,500
2019/03/06 916 925 912 924 13,200
2019/03/05 913 920 911 913 9,300
2019/03/04 910 926 909 923 26,200
2019/03/01 937 937 909 911 40,200
2019/02/28 949 949 937 937 20,300
2019/02/27 953 957 938 946 41,800
2019/02/26 982 983 952 957 217,400
2019/02/25 1,010 1,011 1,000 1,001 325,500
2019/02/22 1,010 1,010 997 1,003 76,900
2019/02/21 1,013 1,022 1,013 1,013 26,300
2019/02/20 1,019 1,021 1,011 1,013 39,800
2019/02/19 1,010 1,024 1,010 1,016 28,800
2019/02/18 992 1,012 992 1,008 53,400
2019/02/15 984 987 977 987 42,300
2019/02/14 978 990 977 989 75,600
2019/02/13 968 976 965 974 56,300
2019/02/12 971 975 963 968 47,000
2019/02/08 980 981 968 971 23,200
2019/02/07 979 981 971 981 24,800
2019/02/06 987 995 979 979 26,900
2019/02/05 969 988 969 981 53,000
2019/02/04 961 988 961 968 55,000
2019/02/01 971 973 954 961 62,000
2019/01/31 972 984 971 979 47,000
2019/01/30 988 996 972 972 91,400
2019/01/29 993 1,002 983 1,002 17,700
2019/01/28 999 1,005 991 993 10,400
2019/01/25 987 1,001 987 996 15,900
2019/01/24 987 987 977 978 21,600
2019/01/23 990 990 973 977 36,400
2019/01/22 999 999 983 992 22,300
2019/01/21 980 995 980 995 23,100
2019/01/18 976 995 961 972 20,700
2019/01/17 978 980 966 975 11,800
2019/01/16 955 984 955 978 23,100
2019/01/15 940 963 936 960 19,500
2019/01/11 956 956 936 940 24,500
2019/01/10 962 966 948 953 18,200
2019/01/09 948 974 948 962 23,200
2019/01/08 912 957 912 946 64,500
2019/01/07 949 978 948 978 36,400
2019/01/04 877 928 877 927 28,500

このページの先頭へ