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
2020/12/30 1,267 1,285 1,248 1,267 112,600
2020/12/29 1,233 1,275 1,233 1,260 96,800
2020/12/28 1,260 1,260 1,217 1,234 99,600
2020/12/25 1,260 1,279 1,260 1,261 42,500
2020/12/24 1,245 1,260 1,228 1,256 102,700
2020/12/23 1,219 1,241 1,216 1,236 57,700
2020/12/22 1,251 1,272 1,216 1,228 74,500
2020/12/21 1,277 1,287 1,256 1,270 46,300
2020/12/18 1,302 1,302 1,268 1,276 64,600
2020/12/17 1,300 1,319 1,283 1,307 57,800
2020/12/16 1,313 1,313 1,279 1,284 46,400
2020/12/15 1,306 1,320 1,298 1,305 54,600
2020/12/14 1,291 1,335 1,287 1,300 66,800
2020/12/11 1,294 1,294 1,262 1,282 46,000
2020/12/10 1,300 1,307 1,283 1,285 50,100
2020/12/09 1,307 1,329 1,291 1,294 61,400
2020/12/08 1,261 1,318 1,260 1,311 67,100
2020/12/07 1,334 1,334 1,261 1,273 169,900
2020/12/04 1,376 1,376 1,327 1,338 74,200
2020/12/03 1,378 1,387 1,354 1,366 58,200
2020/12/02 1,375 1,413 1,365 1,378 73,000
2020/12/01 1,374 1,387 1,361 1,375 82,500
2020/11/30 1,420 1,424 1,367 1,382 100,500
2020/11/27 1,445 1,457 1,407 1,421 72,400
2020/11/26 1,439 1,464 1,439 1,455 39,000
2020/11/25 1,496 1,496 1,434 1,445 116,000
2020/11/24 1,540 1,548 1,489 1,492 109,200
2020/11/20 1,423 1,501 1,423 1,494 151,200
2020/11/19 1,422 1,429 1,394 1,427 61,800
2020/11/18 1,400 1,445 1,385 1,409 104,900
2020/11/17 1,400 1,404 1,360 1,387 70,800
2020/11/16 1,393 1,417 1,367 1,402 86,000
2020/11/13 1,339 1,394 1,336 1,379 103,300
2020/11/12 1,396 1,396 1,331 1,351 129,000
2020/11/11 1,390 1,402 1,367 1,388 97,900
2020/11/10 1,420 1,456 1,375 1,391 169,000
2020/11/09 1,410 1,420 1,373 1,408 94,100
2020/11/06 1,408 1,437 1,382 1,394 89,400
2020/11/05 1,393 1,408 1,373 1,403 102,200
2020/11/04 1,361 1,408 1,361 1,392 62,800
2020/11/02 1,368 1,392 1,345 1,360 94,700
2020/10/30 1,409 1,409 1,348 1,378 118,300
2020/10/29 1,370 1,410 1,369 1,403 85,900
2020/10/28 1,370 1,381 1,352 1,381 57,000
2020/10/27 1,337 1,384 1,321 1,383 122,200
2020/10/26 1,449 1,449 1,360 1,367 201,200
2020/10/23 1,480 1,482 1,386 1,423 186,100
2020/10/22 1,490 1,528 1,473 1,482 154,700
2020/10/21 1,500 1,542 1,477 1,505 216,300
2020/10/20 1,454 1,514 1,450 1,487 196,700
2020/10/19 1,464 1,473 1,401 1,443 176,500
2020/10/16 1,466 1,507 1,454 1,465 131,400
2020/10/15 1,492 1,529 1,461 1,462 194,800
2020/10/14 1,530 1,546 1,492 1,492 205,800
2020/10/13 1,513 1,562 1,485 1,549 308,300
2020/10/12 1,610 1,623 1,523 1,546 396,300
2020/10/09 1,639 1,639 1,575 1,611 324,500
2020/10/08 1,740 1,743 1,688 1,718 125,600
2020/10/07 1,775 1,775 1,716 1,740 130,100
2020/10/06 1,723 1,797 1,702 1,794 169,800
2020/10/05 1,698 1,729 1,677 1,704 124,800
2020/10/02 1,712 1,733 1,662 1,662 177,300
2020/09/30 1,731 1,750 1,685 1,724 138,900
2020/09/29 1,757 1,779 1,721 1,731 181,200
2020/09/28 1,725 1,757 1,695 1,744 202,500
2020/09/25 1,662 1,710 1,641 1,694 319,900
2020/09/24 1,669 1,775 1,644 1,662 439,000
2020/09/23 1,829 1,840 1,686 1,701 588,600
2020/09/18 1,907 1,928 1,778 1,811 1,360,900
2020/09/17 1,500 1,560 1,494 1,547 140,900
2020/09/16 1,479 1,548 1,470 1,495 166,400
2020/09/15 1,430 1,470 1,418 1,470 85,900
2020/09/14 1,456 1,457 1,413 1,428 80,500
2020/09/11 1,390 1,440 1,358 1,426 119,200
2020/09/10 1,405 1,406 1,355 1,376 121,700
2020/09/09 1,289 1,414 1,274 1,411 248,300
2020/09/08 1,349 1,363 1,279 1,290 82,100
2020/09/07 1,309 1,344 1,294 1,338 77,400
2020/09/04 1,297 1,334 1,260 1,309 101,200
2020/09/03 1,239 1,327 1,225 1,314 101,800
2020/09/02 1,267 1,267 1,239 1,239 60,600
2020/09/01 1,319 1,319 1,262 1,267 93,700
2020/08/31 1,220 1,327 1,214 1,327 156,400
2020/08/28 1,247 1,247 1,169 1,190 123,500
2020/08/27 1,253 1,256 1,218 1,235 68,900
2020/08/26 1,277 1,278 1,243 1,248 57,800
2020/08/25 1,309 1,309 1,283 1,286 48,200
2020/08/24 1,298 1,327 1,277 1,309 60,100
2020/08/21 1,318 1,318 1,236 1,287 133,900
2020/08/20 1,323 1,327 1,310 1,310 55,100
2020/08/19 1,320 1,344 1,312 1,343 42,900
2020/08/18 1,324 1,339 1,310 1,329 50,500
2020/08/17 1,333 1,338 1,324 1,333 27,100
2020/08/14 1,351 1,351 1,324 1,335 56,300
2020/08/13 1,360 1,400 1,350 1,369 70,300
2020/08/12 1,341 1,360 1,287 1,350 113,400
2020/08/11 1,356 1,377 1,338 1,356 84,000
2020/08/07 1,400 1,402 1,360 1,373 46,200
2020/08/06 1,382 1,431 1,368 1,386 75,400
2020/08/05 1,371 1,398 1,329 1,392 67,900
2020/08/04 1,386 1,398 1,351 1,383 58,700
2020/08/03 1,405 1,450 1,362 1,373 115,200
2020/07/31 1,484 1,484 1,362 1,381 155,400
2020/07/30 1,401 1,500 1,396 1,500 229,000
2020/07/29 1,381 1,409 1,358 1,389 94,600
2020/07/28 1,328 1,391 1,305 1,382 110,400
2020/07/27 1,390 1,390 1,328 1,346 106,100
2020/07/22 1,440 1,450 1,352 1,410 272,600
2020/07/21 1,321 1,432 1,301 1,430 292,300
2020/07/20 1,277 1,337 1,255 1,321 393,000
2020/07/17 1,150 1,218 1,135 1,216 260,400
2020/07/16 1,119 1,164 1,115 1,130 78,300
2020/07/15 1,139 1,139 1,095 1,109 57,300
2020/07/14 1,117 1,128 1,060 1,126 128,200
2020/07/13 1,145 1,183 1,109 1,134 268,200
2020/07/10 1,097 1,114 1,082 1,091 92,800
2020/07/09 1,136 1,136 1,057 1,084 103,900
2020/07/08 1,139 1,141 1,103 1,106 62,200
2020/07/07 1,100 1,144 1,095 1,136 109,100
2020/07/06 1,046 1,087 1,046 1,077 59,900
2020/07/03 1,034 1,058 1,012 1,028 45,500
2020/07/02 1,033 1,054 1,012 1,037 58,300
2020/07/01 1,036 1,065 1,022 1,029 78,200
2020/06/30 1,023 1,043 1,010 1,030 57,500
2020/06/29 986 1,007 982 1,006 50,900
2020/06/26 974 989 967 985 40,200
2020/06/25 958 975 950 959 29,500
2020/06/24 970 977 953 971 21,800
2020/06/23 951 973 951 970 40,500
2020/06/22 925 948 925 943 29,000
2020/06/19 922 937 906 921 32,600
2020/06/18 909 922 892 922 18,600
2020/06/17 899 919 897 904 20,900
2020/06/16 881 900 881 900 27,600
2020/06/15 886 890 866 866 20,700
2020/06/12 843 891 839 890 55,500
2020/06/11 923 928 881 881 51,100
2020/06/10 920 944 920 935 42,100
2020/06/09 921 923 901 914 56,700
2020/06/08 874 891 867 891 37,000
2020/06/05 869 869 857 866 14,400
2020/06/04 862 872 852 871 24,900
2020/06/03 865 872 844 861 43,500
2020/06/02 859 863 850 855 23,700
2020/06/01 871 871 846 853 35,100
2020/05/29 880 889 871 871 23,500
2020/05/28 865 880 860 878 27,900
2020/05/27 865 865 854 859 17,100
2020/05/26 857 866 857 864 18,200
2020/05/25 855 869 852 856 15,000
2020/05/22 845 857 841 841 12,800
2020/05/21 846 846 831 842 17,900
2020/05/20 851 859 828 833 48,100
2020/05/19 858 858 828 853 36,200
2020/05/18 852 857 843 850 9,800
2020/05/15 850 853 823 851 20,100
2020/05/14 875 875 832 832 23,800
2020/05/13 882 882 871 873 11,700
2020/05/12 891 891 872 882 12,100
2020/05/11 875 890 875 886 24,400
2020/05/08 860 879 855 877 24,500
2020/05/07 832 856 829 844 18,600
2020/05/01 848 848 816 817 27,500
2020/04/30 888 891 846 848 43,900
2020/04/28 847 880 823 880 35,700
2020/04/27 840 843 809 837 40,000
2020/04/24 793 819 774 811 33,600
2020/04/23 776 786 772 786 11,800
2020/04/22 792 796 760 773 32,900
2020/04/21 817 817 792 805 16,000
2020/04/20 818 825 808 821 18,400
2020/04/17 834 844 803 803 30,600
2020/04/16 757 836 754 836 67,600
2020/04/15 797 798 768 770 37,100
2020/04/14 801 828 790 797 86,200
2020/04/13 751 798 750 795 67,500
2020/04/10 740 746 715 746 31,600
2020/04/09 745 745 720 736 19,700
2020/04/08 716 742 713 736 36,000
2020/04/07 715 734 692 728 36,700
2020/04/06 664 700 649 700 34,600
2020/04/03 670 680 658 664 23,500
2020/04/02 665 682 664 671 22,600
2020/04/01 698 713 678 682 30,200
2020/03/31 733 738 701 713 27,100
2020/03/30 711 738 687 733 61,100
2020/03/27 694 718 671 718 44,200
2020/03/26 668 677 655 674 44,700
2020/03/25 685 695 668 695 53,200
2020/03/24 618 651 618 651 41,600
2020/03/23 575 615 564 608 57,300
2020/03/19 598 598 563 571 50,100
2020/03/18 599 616 570 570 70,200
2020/03/17 555 602 547 597 79,700
2020/03/16 571 615 571 578 52,100
2020/03/13 551 583 535 571 89,300
2020/03/12 608 624 595 597 69,000
2020/03/11 661 674 624 624 66,000
2020/03/10 601 661 591 658 109,000
2020/03/09 662 670 629 634 78,000
2020/03/06 725 726 696 696 62,700
2020/03/05 757 757 731 734 37,200
2020/03/04 745 763 738 741 37,200
2020/03/03 797 801 756 759 69,400
2020/03/02 724 799 724 782 88,800
2020/02/28 788 794 751 754 107,400
2020/02/27 881 889 815 816 261,800
2020/02/26 935 935 918 925 235,900
2020/02/25 930 951 910 946 95,700
2020/02/21 973 979 972 975 36,600
2020/02/20 988 991 977 977 28,800
2020/02/19 973 987 973 984 31,900
2020/02/18 996 996 973 978 43,800
2020/02/17 1,008 1,008 992 999 38,300
2020/02/14 1,005 1,010 1,002 1,008 25,200
2020/02/13 1,015 1,017 1,003 1,005 39,100
2020/02/12 1,023 1,023 1,004 1,008 21,600
2020/02/10 1,010 1,022 1,010 1,015 45,700
2020/02/07 1,022 1,025 1,010 1,010 29,300
2020/02/06 1,023 1,038 1,016 1,021 63,300
2020/02/05 1,000 1,014 995 1,008 81,100
2020/02/04 966 996 965 996 31,700
2020/02/03 964 978 963 970 57,000
2020/01/31 998 998 983 985 76,000
2020/01/30 995 999 975 988 46,600
2020/01/29 989 999 988 991 75,500
2020/01/28 973 984 958 979 40,800
2020/01/27 998 998 973 978 62,400
2020/01/24 1,034 1,034 1,006 1,009 29,600
2020/01/23 1,045 1,045 1,025 1,034 28,900
2020/01/22 1,052 1,058 1,035 1,045 46,400
2020/01/21 1,056 1,060 1,041 1,052 55,400
2020/01/20 1,035 1,056 1,032 1,035 74,400
2020/01/17 1,022 1,028 1,018 1,022 36,800
2020/01/16 1,011 1,018 1,009 1,017 38,400
2020/01/15 995 1,016 991 1,007 86,800
2020/01/14 982 995 968 995 103,400
2020/01/10 968 975 945 946 61,000
2020/01/09 956 969 952 956 57,400
2020/01/08 950 953 935 945 29,200
2020/01/07 938 958 938 956 24,700
2020/01/06 950 950 935 937 37,600

このページの先頭へ