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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,087 | 1,095 | 1,070 | 1,089 | 91,100 |
| 2021/12/29 | 1,064 | 1,095 | 1,064 | 1,087 | 66,400 |
| 2021/12/28 | 1,049 | 1,064 | 1,045 | 1,064 | 33,200 |
| 2021/12/27 | 1,050 | 1,050 | 1,031 | 1,042 | 38,600 |
| 2021/12/24 | 1,040 | 1,050 | 1,039 | 1,046 | 39,700 |
| 2021/12/23 | 1,044 | 1,044 | 1,035 | 1,040 | 18,900 |
| 2021/12/22 | 1,040 | 1,042 | 1,029 | 1,035 | 29,800 |
| 2021/12/21 | 1,016 | 1,033 | 1,015 | 1,030 | 34,200 |
| 2021/12/20 | 1,030 | 1,030 | 1,010 | 1,010 | 43,000 |
| 2021/12/17 | 1,050 | 1,050 | 1,034 | 1,039 | 53,500 |
| 2021/12/16 | 1,050 | 1,050 | 1,034 | 1,044 | 41,100 |
| 2021/12/15 | 1,024 | 1,043 | 1,024 | 1,042 | 26,800 |
| 2021/12/14 | 1,048 | 1,051 | 1,034 | 1,036 | 43,100 |
| 2021/12/13 | 1,073 | 1,077 | 1,050 | 1,053 | 34,500 |
| 2021/12/10 | 1,080 | 1,080 | 1,061 | 1,073 | 43,300 |
| 2021/12/09 | 1,075 | 1,075 | 1,060 | 1,065 | 48,000 |
| 2021/12/08 | 1,077 | 1,080 | 1,068 | 1,075 | 43,600 |
| 2021/12/07 | 1,052 | 1,073 | 1,042 | 1,071 | 49,000 |
| 2021/12/06 | 1,050 | 1,068 | 1,044 | 1,049 | 33,200 |
| 2021/12/03 | 1,033 | 1,043 | 1,019 | 1,043 | 49,000 |
| 2021/12/02 | 1,029 | 1,040 | 1,024 | 1,024 | 28,200 |
| 2021/12/01 | 1,025 | 1,040 | 1,020 | 1,032 | 36,500 |
| 2021/11/30 | 1,020 | 1,050 | 1,020 | 1,021 | 58,700 |
| 2021/11/29 | 1,011 | 1,052 | 1,005 | 1,020 | 60,200 |
| 2021/11/26 | 1,062 | 1,062 | 1,029 | 1,037 | 50,300 |
| 2021/11/25 | 1,100 | 1,100 | 1,064 | 1,070 | 39,400 |
| 2021/11/24 | 1,105 | 1,111 | 1,091 | 1,095 | 29,800 |
| 2021/11/22 | 1,098 | 1,110 | 1,082 | 1,105 | 38,000 |
| 2021/11/19 | 1,094 | 1,109 | 1,091 | 1,107 | 38,200 |
| 2021/11/18 | 1,121 | 1,121 | 1,086 | 1,103 | 45,200 |
| 2021/11/17 | 1,149 | 1,149 | 1,121 | 1,121 | 44,200 |
| 2021/11/16 | 1,149 | 1,158 | 1,146 | 1,149 | 23,400 |
| 2021/11/15 | 1,154 | 1,165 | 1,147 | 1,147 | 26,200 |
| 2021/11/12 | 1,141 | 1,163 | 1,141 | 1,145 | 31,100 |
| 2021/11/11 | 1,165 | 1,166 | 1,145 | 1,145 | 40,600 |
| 2021/11/10 | 1,176 | 1,176 | 1,164 | 1,165 | 27,800 |
| 2021/11/09 | 1,189 | 1,189 | 1,164 | 1,164 | 30,800 |
| 2021/11/08 | 1,198 | 1,198 | 1,175 | 1,176 | 36,500 |
| 2021/11/05 | 1,219 | 1,219 | 1,187 | 1,195 | 43,800 |
| 2021/11/04 | 1,192 | 1,268 | 1,182 | 1,268 | 95,300 |
| 2021/11/02 | 1,203 | 1,208 | 1,190 | 1,196 | 22,200 |
| 2021/11/01 | 1,181 | 1,200 | 1,177 | 1,200 | 33,200 |
| 2021/10/29 | 1,188 | 1,188 | 1,168 | 1,169 | 26,600 |
| 2021/10/28 | 1,176 | 1,192 | 1,166 | 1,192 | 54,300 |
| 2021/10/27 | 1,193 | 1,194 | 1,176 | 1,178 | 30,900 |
| 2021/10/26 | 1,169 | 1,199 | 1,169 | 1,192 | 31,100 |
| 2021/10/25 | 1,188 | 1,188 | 1,160 | 1,160 | 47,200 |
| 2021/10/22 | 1,190 | 1,194 | 1,175 | 1,188 | 49,300 |
| 2021/10/21 | 1,200 | 1,202 | 1,191 | 1,197 | 52,200 |
| 2021/10/20 | 1,198 | 1,208 | 1,197 | 1,206 | 40,200 |
| 2021/10/19 | 1,187 | 1,201 | 1,177 | 1,198 | 52,000 |
| 2021/10/18 | 1,198 | 1,198 | 1,175 | 1,176 | 56,700 |
| 2021/10/15 | 1,200 | 1,201 | 1,187 | 1,200 | 49,400 |
| 2021/10/14 | 1,219 | 1,222 | 1,199 | 1,200 | 61,600 |
| 2021/10/13 | 1,241 | 1,251 | 1,222 | 1,222 | 60,700 |
| 2021/10/12 | 1,324 | 1,324 | 1,251 | 1,251 | 89,400 |
| 2021/10/11 | 1,320 | 1,354 | 1,320 | 1,344 | 27,100 |
| 2021/10/08 | 1,322 | 1,334 | 1,312 | 1,326 | 24,400 |
| 2021/10/07 | 1,328 | 1,338 | 1,306 | 1,308 | 43,200 |
| 2021/10/06 | 1,364 | 1,370 | 1,324 | 1,328 | 56,500 |
| 2021/10/05 | 1,322 | 1,367 | 1,315 | 1,361 | 52,500 |
| 2021/10/04 | 1,367 | 1,370 | 1,342 | 1,363 | 29,400 |
| 2021/10/01 | 1,400 | 1,400 | 1,363 | 1,368 | 64,900 |
| 2021/09/30 | 1,440 | 1,440 | 1,416 | 1,421 | 35,700 |
| 2021/09/29 | 1,439 | 1,440 | 1,418 | 1,439 | 42,500 |
| 2021/09/28 | 1,495 | 1,495 | 1,448 | 1,468 | 35,800 |
| 2021/09/27 | 1,464 | 1,494 | 1,459 | 1,489 | 34,900 |
| 2021/09/24 | 1,459 | 1,468 | 1,439 | 1,464 | 26,800 |
| 2021/09/22 | 1,451 | 1,454 | 1,425 | 1,429 | 20,900 |
| 2021/09/21 | 1,469 | 1,476 | 1,434 | 1,460 | 26,300 |
| 2021/09/17 | 1,478 | 1,484 | 1,469 | 1,484 | 38,800 |
| 2021/09/16 | 1,452 | 1,472 | 1,447 | 1,472 | 31,900 |
| 2021/09/15 | 1,438 | 1,467 | 1,423 | 1,463 | 45,800 |
| 2021/09/14 | 1,465 | 1,465 | 1,428 | 1,461 | 34,800 |
| 2021/09/13 | 1,430 | 1,470 | 1,424 | 1,470 | 48,300 |
| 2021/09/10 | 1,413 | 1,431 | 1,413 | 1,430 | 51,100 |
| 2021/09/09 | 1,424 | 1,424 | 1,410 | 1,413 | 22,800 |
| 2021/09/08 | 1,435 | 1,440 | 1,409 | 1,425 | 41,700 |
| 2021/09/07 | 1,410 | 1,435 | 1,399 | 1,432 | 68,100 |
| 2021/09/06 | 1,394 | 1,410 | 1,390 | 1,410 | 37,400 |
| 2021/09/03 | 1,374 | 1,393 | 1,374 | 1,390 | 18,000 |
| 2021/09/02 | 1,372 | 1,388 | 1,365 | 1,387 | 21,800 |
| 2021/09/01 | 1,352 | 1,382 | 1,349 | 1,382 | 13,700 |
| 2021/08/31 | 1,375 | 1,375 | 1,350 | 1,352 | 19,800 |
| 2021/08/30 | 1,332 | 1,378 | 1,330 | 1,378 | 46,300 |
| 2021/08/27 | 1,370 | 1,373 | 1,340 | 1,343 | 33,500 |
| 2021/08/26 | 1,367 | 1,380 | 1,359 | 1,380 | 20,500 |
| 2021/08/25 | 1,360 | 1,368 | 1,348 | 1,368 | 21,800 |
| 2021/08/24 | 1,340 | 1,367 | 1,340 | 1,365 | 25,000 |
| 2021/08/23 | 1,355 | 1,358 | 1,340 | 1,344 | 23,200 |
| 2021/08/20 | 1,370 | 1,388 | 1,351 | 1,355 | 37,500 |
| 2021/08/19 | 1,355 | 1,372 | 1,352 | 1,356 | 17,000 |
| 2021/08/18 | 1,334 | 1,374 | 1,330 | 1,361 | 19,500 |
| 2021/08/17 | 1,357 | 1,357 | 1,331 | 1,342 | 17,900 |
| 2021/08/16 | 1,362 | 1,372 | 1,346 | 1,351 | 24,200 |
| 2021/08/13 | 1,370 | 1,389 | 1,364 | 1,383 | 13,400 |
| 2021/08/12 | 1,365 | 1,383 | 1,356 | 1,370 | 21,900 |
| 2021/08/11 | 1,335 | 1,362 | 1,328 | 1,362 | 16,300 |
| 2021/08/10 | 1,360 | 1,365 | 1,322 | 1,324 | 21,800 |
| 2021/08/06 | 1,359 | 1,373 | 1,355 | 1,358 | 14,800 |
| 2021/08/05 | 1,359 | 1,394 | 1,354 | 1,365 | 35,200 |
| 2021/08/04 | 1,369 | 1,389 | 1,350 | 1,369 | 33,300 |
| 2021/08/03 | 1,367 | 1,375 | 1,356 | 1,369 | 26,100 |
| 2021/08/02 | 1,325 | 1,393 | 1,320 | 1,381 | 69,200 |
| 2021/07/30 | 1,363 | 1,365 | 1,323 | 1,323 | 32,100 |
| 2021/07/29 | 1,315 | 1,363 | 1,313 | 1,363 | 77,900 |
| 2021/07/28 | 1,307 | 1,324 | 1,296 | 1,310 | 32,700 |
| 2021/07/27 | 1,306 | 1,319 | 1,293 | 1,317 | 27,200 |
| 2021/07/26 | 1,309 | 1,310 | 1,290 | 1,301 | 24,400 |
| 2021/07/21 | 1,295 | 1,312 | 1,289 | 1,307 | 27,600 |
| 2021/07/20 | 1,300 | 1,306 | 1,280 | 1,283 | 41,500 |
| 2021/07/19 | 1,298 | 1,308 | 1,295 | 1,297 | 45,600 |
| 2021/07/16 | 1,307 | 1,311 | 1,292 | 1,298 | 46,900 |
| 2021/07/15 | 1,345 | 1,345 | 1,308 | 1,310 | 51,900 |
| 2021/07/14 | 1,306 | 1,359 | 1,305 | 1,353 | 111,300 |
| 2021/07/13 | 1,253 | 1,310 | 1,223 | 1,310 | 184,900 |
| 2021/07/12 | 1,250 | 1,265 | 1,230 | 1,258 | 61,200 |
| 2021/07/09 | 1,222 | 1,261 | 1,208 | 1,252 | 72,700 |
| 2021/07/08 | 1,237 | 1,244 | 1,222 | 1,222 | 40,300 |
| 2021/07/07 | 1,251 | 1,260 | 1,237 | 1,237 | 17,900 |
| 2021/07/06 | 1,250 | 1,270 | 1,250 | 1,259 | 24,000 |
| 2021/07/05 | 1,256 | 1,266 | 1,251 | 1,255 | 13,900 |
| 2021/07/02 | 1,250 | 1,266 | 1,249 | 1,266 | 17,600 |
| 2021/07/01 | 1,246 | 1,258 | 1,244 | 1,244 | 27,600 |
| 2021/06/30 | 1,253 | 1,264 | 1,248 | 1,253 | 26,000 |
| 2021/06/29 | 1,264 | 1,264 | 1,246 | 1,250 | 29,200 |
| 2021/06/28 | 1,274 | 1,275 | 1,265 | 1,269 | 29,100 |
| 2021/06/25 | 1,238 | 1,277 | 1,229 | 1,274 | 57,400 |
| 2021/06/24 | 1,217 | 1,230 | 1,208 | 1,230 | 26,700 |
| 2021/06/23 | 1,210 | 1,227 | 1,209 | 1,218 | 41,000 |
| 2021/06/22 | 1,227 | 1,230 | 1,204 | 1,209 | 39,600 |
| 2021/06/21 | 1,215 | 1,217 | 1,197 | 1,197 | 56,000 |
| 2021/06/18 | 1,236 | 1,238 | 1,222 | 1,229 | 30,200 |
| 2021/06/17 | 1,242 | 1,242 | 1,220 | 1,221 | 19,200 |
| 2021/06/16 | 1,248 | 1,251 | 1,231 | 1,237 | 28,800 |
| 2021/06/15 | 1,248 | 1,259 | 1,241 | 1,256 | 21,900 |
| 2021/06/14 | 1,276 | 1,277 | 1,245 | 1,248 | 38,900 |
| 2021/06/11 | 1,284 | 1,286 | 1,268 | 1,272 | 29,200 |
| 2021/06/10 | 1,268 | 1,281 | 1,263 | 1,278 | 44,700 |
| 2021/06/09 | 1,264 | 1,276 | 1,260 | 1,266 | 41,200 |
| 2021/06/08 | 1,265 | 1,277 | 1,249 | 1,275 | 39,900 |
| 2021/06/07 | 1,251 | 1,264 | 1,246 | 1,251 | 36,400 |
| 2021/06/04 | 1,239 | 1,250 | 1,232 | 1,247 | 34,600 |
| 2021/06/03 | 1,219 | 1,245 | 1,209 | 1,245 | 46,400 |
| 2021/06/02 | 1,208 | 1,225 | 1,206 | 1,214 | 51,300 |
| 2021/06/01 | 1,213 | 1,215 | 1,195 | 1,210 | 37,600 |
| 2021/05/31 | 1,223 | 1,236 | 1,203 | 1,203 | 33,000 |
| 2021/05/28 | 1,212 | 1,220 | 1,206 | 1,219 | 34,100 |
| 2021/05/27 | 1,215 | 1,226 | 1,201 | 1,203 | 27,600 |
| 2021/05/26 | 1,240 | 1,241 | 1,217 | 1,217 | 34,600 |
| 2021/05/25 | 1,255 | 1,258 | 1,238 | 1,240 | 32,000 |
| 2021/05/24 | 1,248 | 1,277 | 1,248 | 1,254 | 28,500 |
| 2021/05/21 | 1,234 | 1,263 | 1,229 | 1,248 | 39,300 |
| 2021/05/20 | 1,230 | 1,249 | 1,226 | 1,234 | 40,400 |
| 2021/05/19 | 1,230 | 1,245 | 1,222 | 1,231 | 35,800 |
| 2021/05/18 | 1,203 | 1,239 | 1,203 | 1,231 | 39,900 |
| 2021/05/17 | 1,204 | 1,218 | 1,204 | 1,209 | 30,600 |
| 2021/05/14 | 1,201 | 1,216 | 1,189 | 1,203 | 67,300 |
| 2021/05/13 | 1,201 | 1,205 | 1,183 | 1,189 | 66,100 |
| 2021/05/12 | 1,230 | 1,238 | 1,204 | 1,208 | 58,300 |
| 2021/05/11 | 1,231 | 1,235 | 1,228 | 1,230 | 73,000 |
| 2021/05/10 | 1,235 | 1,239 | 1,228 | 1,230 | 30,800 |
| 2021/05/07 | 1,229 | 1,238 | 1,223 | 1,231 | 56,300 |
| 2021/05/06 | 1,229 | 1,250 | 1,225 | 1,225 | 71,000 |
| 2021/04/30 | 1,237 | 1,246 | 1,216 | 1,216 | 117,700 |
| 2021/04/28 | 1,268 | 1,275 | 1,242 | 1,245 | 393,900 |
| 2021/04/27 | 1,280 | 1,289 | 1,258 | 1,261 | 101,900 |
| 2021/04/26 | 1,320 | 1,320 | 1,277 | 1,278 | 68,200 |
| 2021/04/23 | 1,296 | 1,322 | 1,289 | 1,304 | 58,200 |
| 2021/04/22 | 1,293 | 1,314 | 1,288 | 1,298 | 91,300 |
| 2021/04/21 | 1,278 | 1,292 | 1,270 | 1,274 | 88,100 |
| 2021/04/20 | 1,304 | 1,307 | 1,281 | 1,286 | 103,600 |
| 2021/04/19 | 1,350 | 1,352 | 1,305 | 1,316 | 137,800 |
| 2021/04/16 | 1,426 | 1,436 | 1,372 | 1,373 | 91,600 |
| 2021/04/15 | 1,396 | 1,440 | 1,379 | 1,431 | 136,000 |
| 2021/04/14 | 1,415 | 1,444 | 1,394 | 1,409 | 165,600 |
| 2021/04/13 | 1,339 | 1,434 | 1,335 | 1,428 | 455,300 |
| 2021/04/12 | 1,370 | 1,376 | 1,314 | 1,314 | 348,200 |
| 2021/04/09 | 1,353 | 1,388 | 1,353 | 1,380 | 112,900 |
| 2021/04/08 | 1,360 | 1,367 | 1,339 | 1,351 | 88,900 |
| 2021/04/07 | 1,345 | 1,373 | 1,329 | 1,360 | 58,500 |
| 2021/04/06 | 1,353 | 1,383 | 1,333 | 1,335 | 87,100 |
| 2021/04/05 | 1,322 | 1,367 | 1,314 | 1,364 | 76,700 |
| 2021/04/02 | 1,320 | 1,320 | 1,300 | 1,313 | 31,400 |
| 2021/04/01 | 1,322 | 1,327 | 1,299 | 1,301 | 43,500 |
| 2021/03/31 | 1,339 | 1,359 | 1,323 | 1,329 | 76,500 |
| 2021/03/30 | 1,346 | 1,348 | 1,316 | 1,316 | 55,700 |
| 2021/03/29 | 1,360 | 1,360 | 1,323 | 1,346 | 75,600 |
| 2021/03/26 | 1,345 | 1,365 | 1,333 | 1,360 | 55,000 |
| 2021/03/25 | 1,321 | 1,348 | 1,316 | 1,344 | 45,700 |
| 2021/03/24 | 1,350 | 1,350 | 1,297 | 1,321 | 61,300 |
| 2021/03/23 | 1,365 | 1,370 | 1,343 | 1,356 | 83,800 |
| 2021/03/22 | 1,370 | 1,370 | 1,355 | 1,356 | 55,600 |
| 2021/03/19 | 1,350 | 1,370 | 1,333 | 1,370 | 79,700 |
| 2021/03/18 | 1,370 | 1,370 | 1,348 | 1,367 | 61,100 |
| 2021/03/17 | 1,329 | 1,365 | 1,317 | 1,364 | 81,300 |
| 2021/03/16 | 1,300 | 1,329 | 1,298 | 1,329 | 46,200 |
| 2021/03/15 | 1,290 | 1,298 | 1,281 | 1,298 | 55,300 |
| 2021/03/12 | 1,295 | 1,297 | 1,277 | 1,292 | 45,900 |
| 2021/03/11 | 1,272 | 1,297 | 1,258 | 1,295 | 46,100 |
| 2021/03/10 | 1,278 | 1,282 | 1,261 | 1,270 | 48,600 |
| 2021/03/09 | 1,282 | 1,285 | 1,262 | 1,278 | 71,700 |
| 2021/03/08 | 1,250 | 1,286 | 1,248 | 1,273 | 81,900 |
| 2021/03/05 | 1,246 | 1,250 | 1,218 | 1,242 | 106,900 |
| 2021/03/04 | 1,263 | 1,267 | 1,246 | 1,264 | 62,500 |
| 2021/03/03 | 1,275 | 1,293 | 1,268 | 1,288 | 72,000 |
| 2021/03/02 | 1,297 | 1,297 | 1,253 | 1,268 | 62,700 |
| 2021/03/01 | 1,257 | 1,272 | 1,245 | 1,271 | 57,500 |
| 2021/02/26 | 1,276 | 1,278 | 1,255 | 1,256 | 104,700 |
| 2021/02/25 | 1,323 | 1,323 | 1,267 | 1,280 | 278,100 |
| 2021/02/24 | 1,368 | 1,375 | 1,350 | 1,350 | 266,200 |
| 2021/02/22 | 1,396 | 1,407 | 1,376 | 1,376 | 147,600 |
| 2021/02/19 | 1,420 | 1,423 | 1,388 | 1,393 | 84,200 |
| 2021/02/18 | 1,440 | 1,463 | 1,426 | 1,426 | 74,000 |
| 2021/02/17 | 1,457 | 1,464 | 1,437 | 1,443 | 95,100 |
| 2021/02/16 | 1,483 | 1,484 | 1,452 | 1,469 | 125,800 |
| 2021/02/15 | 1,438 | 1,497 | 1,435 | 1,482 | 207,100 |
| 2021/02/12 | 1,395 | 1,428 | 1,389 | 1,421 | 125,300 |
| 2021/02/10 | 1,367 | 1,399 | 1,367 | 1,395 | 58,700 |
| 2021/02/09 | 1,394 | 1,405 | 1,350 | 1,366 | 115,500 |
| 2021/02/08 | 1,395 | 1,396 | 1,378 | 1,394 | 62,600 |
| 2021/02/05 | 1,370 | 1,387 | 1,369 | 1,381 | 75,000 |
| 2021/02/04 | 1,347 | 1,367 | 1,341 | 1,364 | 51,300 |
| 2021/02/03 | 1,352 | 1,368 | 1,342 | 1,347 | 98,700 |
| 2021/02/02 | 1,347 | 1,350 | 1,321 | 1,343 | 77,800 |
| 2021/02/01 | 1,304 | 1,359 | 1,303 | 1,353 | 125,100 |
| 2021/01/29 | 1,310 | 1,333 | 1,297 | 1,298 | 125,300 |
| 2021/01/28 | 1,293 | 1,324 | 1,279 | 1,318 | 224,200 |
| 2021/01/27 | 1,303 | 1,315 | 1,292 | 1,307 | 97,400 |
| 2021/01/26 | 1,285 | 1,307 | 1,285 | 1,293 | 83,800 |
| 2021/01/25 | 1,259 | 1,292 | 1,253 | 1,290 | 94,600 |
| 2021/01/22 | 1,247 | 1,264 | 1,240 | 1,249 | 103,000 |
| 2021/01/21 | 1,255 | 1,258 | 1,241 | 1,246 | 55,000 |
| 2021/01/20 | 1,259 | 1,275 | 1,238 | 1,239 | 82,000 |
| 2021/01/19 | 1,269 | 1,294 | 1,254 | 1,255 | 88,000 |
| 2021/01/18 | 1,262 | 1,287 | 1,250 | 1,253 | 121,000 |
| 2021/01/15 | 1,285 | 1,293 | 1,256 | 1,256 | 102,900 |
| 2021/01/14 | 1,299 | 1,329 | 1,267 | 1,271 | 120,000 |
| 2021/01/13 | 1,283 | 1,293 | 1,232 | 1,279 | 190,600 |
| 2021/01/12 | 1,297 | 1,343 | 1,284 | 1,306 | 216,200 |
| 2021/01/08 | 1,294 | 1,296 | 1,198 | 1,265 | 287,800 |
| 2021/01/07 | 1,296 | 1,298 | 1,278 | 1,286 | 61,100 |
| 2021/01/06 | 1,277 | 1,305 | 1,276 | 1,278 | 48,900 |
| 2021/01/05 | 1,257 | 1,275 | 1,244 | 1,269 | 60,100 |
| 2021/01/04 | 1,265 | 1,267 | 1,237 | 1,257 | 92,200 |