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
2022/12/30 998 1,004 989 990 164,000
2022/12/29 986 997 983 993 47,200
2022/12/28 986 993 985 993 36,400
2022/12/27 986 989 963 986 67,800
2022/12/26 991 997 985 987 38,500
2022/12/23 982 987 981 987 83,100
2022/12/22 980 987 975 986 26,800
2022/12/21 985 987 975 975 46,300
2022/12/20 994 995 981 985 34,000
2022/12/19 984 994 983 990 29,400
2022/12/16 1,003 1,003 985 987 64,100
2022/12/15 991 1,001 991 998 24,800
2022/12/14 987 992 987 990 22,800
2022/12/13 985 991 984 987 22,700
2022/12/12 984 988 983 984 18,500
2022/12/09 975 985 975 984 45,800
2022/12/08 973 975 966 975 26,800
2022/12/07 965 976 963 974 18,000
2022/12/06 968 976 968 971 21,100
2022/12/05 974 975 966 975 25,700
2022/12/02 980 980 969 974 42,900
2022/12/01 986 994 982 987 21,600
2022/11/30 990 995 984 984 21,300
2022/11/29 1,002 1,002 990 994 27,900
2022/11/28 1,006 1,012 999 1,008 32,500
2022/11/25 1,000 1,007 999 1,006 31,200
2022/11/24 990 999 988 999 47,600
2022/11/22 979 987 978 985 35,700
2022/11/21 975 977 973 976 17,700
2022/11/18 973 982 971 974 35,300
2022/11/17 968 972 967 969 9,900
2022/11/16 976 976 966 971 28,900
2022/11/15 976 984 975 978 31,100
2022/11/14 968 977 966 977 30,200
2022/11/11 965 969 960 969 37,200
2022/11/10 954 960 951 960 30,000
2022/11/09 951 954 943 954 26,800
2022/11/08 940 951 940 949 33,800
2022/11/07 932 938 932 937 30,300
2022/11/04 933 936 928 930 53,400
2022/11/02 947 950 933 937 137,800
2022/11/01 946 957 945 949 52,300
2022/10/31 950 955 943 950 131,100
2022/10/28 935 955 934 950 614,300
2022/10/27 920 928 914 927 198,200
2022/10/26 927 929 919 923 71,100
2022/10/25 911 927 911 917 110,100
2022/10/24 925 927 907 907 191,200
2022/10/21 937 946 922 922 388,100
2022/10/20 993 997 989 997 15,800
2022/10/19 993 998 990 991 12,400
2022/10/18 996 998 989 996 15,300
2022/10/17 999 999 981 981 13,400
2022/10/14 994 999 988 998 30,700
2022/10/13 983 992 978 984 16,700
2022/10/12 975 990 959 983 41,900
2022/10/11 986 993 971 971 36,100
2022/10/07 985 1,000 981 996 23,400
2022/10/06 984 1,000 984 997 20,500
2022/10/05 993 999 990 990 34,200
2022/10/04 972 997 972 994 29,200
2022/10/03 975 980 966 972 27,100
2022/09/30 989 996 982 982 17,700
2022/09/29 989 1,005 988 1,005 30,800
2022/09/28 978 992 976 992 25,300
2022/09/27 969 990 969 990 23,800
2022/09/26 970 975 966 966 22,900
2022/09/22 970 984 970 983 17,600
2022/09/21 971 974 970 970 14,500
2022/09/20 974 987 974 982 18,700
2022/09/16 975 983 975 975 13,700
2022/09/15 976 983 976 978 17,200
2022/09/14 980 990 977 980 25,100
2022/09/13 990 997 990 992 8,600
2022/09/12 995 998 990 998 10,400
2022/09/09 990 1,001 990 991 22,700
2022/09/08 979 996 978 994 20,200
2022/09/07 980 980 965 971 26,000
2022/09/06 976 987 975 981 22,100
2022/09/05 989 989 976 976 22,400
2022/09/02 991 995 989 991 20,800
2022/09/01 999 1,003 990 990 44,200
2022/08/31 1,013 1,014 1,002 1,002 20,300
2022/08/30 1,008 1,023 1,008 1,012 36,600
2022/08/29 1,020 1,028 1,014 1,025 86,200
2022/08/26 1,038 1,041 1,030 1,032 18,200
2022/08/25 1,044 1,052 1,038 1,038 34,000
2022/08/24 1,047 1,047 1,040 1,044 10,600
2022/08/23 1,042 1,045 1,040 1,041 14,000
2022/08/22 1,043 1,055 1,040 1,050 14,800
2022/08/19 1,042 1,049 1,041 1,048 10,700
2022/08/18 1,041 1,049 1,038 1,042 12,700
2022/08/17 1,041 1,048 1,039 1,048 18,900
2022/08/16 1,035 1,040 1,032 1,035 21,800
2022/08/15 1,039 1,040 1,031 1,040 13,000
2022/08/12 1,033 1,039 1,029 1,039 24,600
2022/08/10 1,035 1,035 1,022 1,028 11,400
2022/08/09 1,036 1,036 1,023 1,023 14,800
2022/08/08 1,037 1,039 1,024 1,039 14,500
2022/08/05 1,017 1,033 1,016 1,033 14,100
2022/08/04 1,021 1,022 1,012 1,014 17,200
2022/08/03 1,030 1,030 1,020 1,020 16,400
2022/08/02 1,038 1,038 1,027 1,027 19,300
2022/08/01 1,038 1,042 1,034 1,042 20,300
2022/07/29 1,041 1,043 1,036 1,037 10,000
2022/07/28 1,045 1,052 1,035 1,042 38,600
2022/07/27 1,058 1,058 1,045 1,045 18,800
2022/07/26 1,055 1,064 1,051 1,062 14,000
2022/07/25 1,057 1,058 1,052 1,057 13,200
2022/07/22 1,063 1,064 1,056 1,060 13,900
2022/07/21 1,050 1,067 1,050 1,067 28,300
2022/07/20 1,042 1,055 1,041 1,055 32,200
2022/07/19 1,036 1,038 1,031 1,038 8,500
2022/07/15 1,036 1,039 1,032 1,039 23,200
2022/07/14 1,020 1,032 1,010 1,032 20,200
2022/07/13 1,025 1,030 1,024 1,024 8,200
2022/07/12 1,030 1,032 1,022 1,025 24,700
2022/07/11 1,037 1,045 1,027 1,045 41,500
2022/07/08 1,034 1,037 1,018 1,018 33,600
2022/07/07 1,025 1,034 1,016 1,031 21,200
2022/07/06 1,016 1,024 1,016 1,021 8,800
2022/07/05 1,017 1,032 1,017 1,028 12,700
2022/07/04 1,023 1,024 1,014 1,022 21,100
2022/07/01 1,025 1,025 1,005 1,013 23,300
2022/06/30 1,016 1,035 1,016 1,028 33,400
2022/06/29 1,031 1,031 1,010 1,010 51,100
2022/06/28 1,019 1,032 1,016 1,032 23,600
2022/06/27 1,018 1,020 1,009 1,020 17,600
2022/06/24 1,000 1,007 998 1,007 15,200
2022/06/23 986 1,000 986 1,000 14,400
2022/06/22 987 988 978 988 11,300
2022/06/21 978 985 972 981 15,500
2022/06/20 970 978 960 966 13,000
2022/06/17 955 972 953 966 20,100
2022/06/16 969 984 969 974 16,600
2022/06/15 975 982 969 969 18,300
2022/06/14 985 987 978 978 26,800
2022/06/13 998 998 987 989 31,000
2022/06/10 1,018 1,018 1,005 1,007 30,900
2022/06/09 1,010 1,021 1,010 1,017 20,500
2022/06/08 1,022 1,023 1,014 1,021 17,000
2022/06/07 1,010 1,021 1,010 1,013 15,000
2022/06/06 1,004 1,010 1,003 1,007 18,400
2022/06/03 1,017 1,023 1,008 1,008 20,600
2022/06/02 1,008 1,017 1,007 1,017 26,500
2022/06/01 1,010 1,024 1,004 1,016 39,200
2022/05/31 1,019 1,023 1,014 1,023 23,800
2022/05/30 1,027 1,030 1,011 1,011 63,700
2022/05/27 1,025 1,026 1,011 1,020 19,700
2022/05/26 1,006 1,020 1,006 1,020 25,800
2022/05/25 1,000 1,009 998 1,005 17,300
2022/05/24 1,009 1,010 999 999 24,900
2022/05/23 1,011 1,016 1,000 1,011 24,800
2022/05/20 985 1,002 985 1,002 18,000
2022/05/19 987 988 981 985 27,600
2022/05/18 1,013 1,013 991 997 26,200
2022/05/17 999 1,016 993 1,015 30,100
2022/05/16 1,003 1,003 987 991 17,800
2022/05/13 969 1,006 969 1,003 39,200
2022/05/12 977 986 969 969 22,800
2022/05/11 976 987 976 983 21,800
2022/05/10 995 996 979 989 25,400
2022/05/09 988 995 982 987 20,500
2022/05/06 995 998 988 991 16,400
2022/05/02 997 1,006 993 995 24,500
2022/04/28 960 998 960 998 36,800
2022/04/27 958 975 958 958 73,500
2022/04/26 963 976 963 971 20,400
2022/04/25 957 971 956 960 30,000
2022/04/22 982 985 970 971 17,100
2022/04/21 983 992 981 992 24,100
2022/04/20 968 982 968 976 37,000
2022/04/19 949 963 948 959 31,000
2022/04/18 952 956 939 949 28,000
2022/04/15 955 963 955 957 21,100
2022/04/14 971 971 950 960 35,500
2022/04/13 955 977 953 970 50,900
2022/04/12 955 961 947 951 45,200
2022/04/11 950 967 946 963 38,200
2022/04/08 966 968 951 957 47,900
2022/04/07 976 976 961 963 24,800
2022/04/06 990 992 978 981 36,600
2022/04/05 987 991 981 990 33,700
2022/04/04 975 985 975 982 16,700
2022/04/01 960 977 957 977 26,000
2022/03/31 965 977 960 974 32,600
2022/03/30 967 978 962 971 47,400
2022/03/29 953 967 949 966 51,900
2022/03/28 958 960 948 956 41,400
2022/03/25 955 960 944 957 43,800
2022/03/24 934 953 934 953 39,900
2022/03/23 942 947 937 947 55,300
2022/03/22 938 942 929 939 38,500
2022/03/18 952 955 921 929 106,100
2022/03/17 930 958 930 956 80,700
2022/03/16 921 927 909 926 48,400
2022/03/15 888 914 888 912 55,500
2022/03/14 888 900 880 882 47,000
2022/03/11 899 907 884 888 53,300
2022/03/10 899 920 893 920 66,700
2022/03/09 879 890 877 881 47,700
2022/03/08 888 893 863 877 83,800
2022/03/07 937 937 882 892 119,800
2022/03/04 938 953 934 942 69,200
2022/03/03 952 954 941 942 69,800
2022/03/02 975 975 942 943 113,000
2022/03/01 977 983 970 980 107,500
2022/02/28 978 986 970 981 105,100
2022/02/25 1,001 1,020 973 978 249,700
2022/02/24 1,040 1,049 1,036 1,046 373,400
2022/02/22 1,050 1,053 1,044 1,046 106,600
2022/02/21 1,067 1,068 1,056 1,057 108,300
2022/02/18 1,084 1,087 1,075 1,076 61,200
2022/02/17 1,088 1,097 1,088 1,090 34,100
2022/02/16 1,099 1,101 1,083 1,089 33,000
2022/02/15 1,093 1,099 1,083 1,088 63,300
2022/02/14 1,090 1,099 1,082 1,092 55,400
2022/02/10 1,101 1,110 1,097 1,102 56,300
2022/02/09 1,095 1,102 1,090 1,095 33,500
2022/02/08 1,091 1,098 1,087 1,092 35,000
2022/02/07 1,087 1,096 1,085 1,090 27,500
2022/02/04 1,091 1,099 1,084 1,095 32,700
2022/02/03 1,085 1,096 1,081 1,085 26,800
2022/02/02 1,077 1,096 1,071 1,093 39,700
2022/02/01 1,070 1,081 1,070 1,077 28,500
2022/01/31 1,061 1,074 1,060 1,071 30,300
2022/01/28 1,055 1,060 1,049 1,058 39,500
2022/01/27 1,065 1,071 1,032 1,038 57,100
2022/01/26 1,068 1,078 1,064 1,069 27,400
2022/01/25 1,072 1,072 1,055 1,067 34,600
2022/01/24 1,055 1,069 1,046 1,068 23,000
2022/01/21 1,041 1,055 1,035 1,055 42,300
2022/01/20 1,053 1,072 1,047 1,054 41,100
2022/01/19 1,071 1,080 1,053 1,056 51,000
2022/01/18 1,095 1,095 1,072 1,079 30,000
2022/01/17 1,076 1,091 1,070 1,076 35,100
2022/01/14 1,108 1,112 1,073 1,075 106,300
2022/01/13 1,135 1,135 1,120 1,122 29,400
2022/01/12 1,119 1,138 1,118 1,132 60,800
2022/01/11 1,112 1,114 1,105 1,110 38,700
2022/01/07 1,109 1,136 1,106 1,108 154,400
2022/01/06 1,102 1,111 1,096 1,096 25,500
2022/01/05 1,119 1,120 1,104 1,106 35,400
2022/01/04 1,096 1,121 1,096 1,121 35,500

このページの先頭へ