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
2023/12/29 1,040 1,045 1,039 1,043 102,400
2023/12/28 1,033 1,038 1,029 1,037 114,500
2023/12/27 1,030 1,033 1,026 1,031 54,500
2023/12/26 1,033 1,033 1,024 1,030 41,900
2023/12/25 1,041 1,041 1,030 1,033 46,400
2023/12/22 1,034 1,038 1,034 1,037 37,900
2023/12/21 1,031 1,033 1,028 1,031 31,400
2023/12/20 1,031 1,033 1,029 1,031 25,900
2023/12/19 1,028 1,029 1,022 1,029 21,900
2023/12/18 1,018 1,024 1,014 1,023 35,400
2023/12/15 1,025 1,032 1,024 1,031 52,600
2023/12/14 1,026 1,026 1,019 1,023 33,600
2023/12/13 1,022 1,023 1,017 1,021 19,800
2023/12/12 1,023 1,027 1,020 1,021 47,300
2023/12/11 1,014 1,018 1,010 1,018 21,800
2023/12/08 1,014 1,018 1,005 1,008 58,100
2023/12/07 1,015 1,017 1,010 1,013 25,700
2023/12/06 1,010 1,019 1,010 1,017 29,600
2023/12/05 1,015 1,019 1,009 1,009 28,800
2023/12/04 1,015 1,017 1,013 1,015 29,500
2023/12/01 1,019 1,019 1,010 1,013 25,700
2023/11/30 1,011 1,015 1,010 1,014 21,900
2023/11/29 1,013 1,020 1,010 1,017 28,100
2023/11/28 1,010 1,014 1,007 1,012 23,700
2023/11/27 1,009 1,009 1,006 1,007 19,900
2023/11/24 1,010 1,010 1,003 1,005 14,100
2023/11/22 1,004 1,008 1,004 1,004 19,100
2023/11/21 1,002 1,005 998 1,004 25,400
2023/11/20 1,009 1,011 1,000 1,000 31,500
2023/11/17 1,003 1,010 1,002 1,010 17,100
2023/11/16 1,008 1,008 1,001 1,002 21,200
2023/11/15 1,007 1,007 1,001 1,005 21,300
2023/11/14 1,007 1,007 1,000 1,003 11,200
2023/11/13 1,005 1,008 998 999 14,800
2023/11/10 1,007 1,007 1,001 1,005 26,700
2023/11/09 1,005 1,005 997 1,004 19,200
2023/11/08 1,002 1,007 996 1,005 56,000
2023/11/07 1,006 1,010 1,002 1,002 21,600
2023/11/06 1,014 1,014 1,004 1,006 29,500
2023/11/02 1,010 1,010 999 1,006 27,300
2023/11/01 1,008 1,014 1,002 1,007 33,300
2023/10/31 991 1,005 990 1,005 27,500
2023/10/30 995 996 989 991 17,600
2023/10/27 992 998 991 998 15,100
2023/10/26 989 994 988 990 16,000
2023/10/25 986 992 982 988 22,700
2023/10/24 985 988 976 985 39,700
2023/10/23 991 992 986 986 17,200
2023/10/20 990 993 987 991 16,600
2023/10/19 987 992 986 990 15,200
2023/10/18 988 990 982 987 27,900
2023/10/17 989 992 985 988 23,100
2023/10/16 989 994 985 985 35,100
2023/10/13 1,000 1,000 990 990 30,500
2023/10/12 999 1,002 997 1,001 19,600
2023/10/11 996 1,004 992 999 37,600
2023/10/10 1,000 1,003 993 1,001 59,300
2023/10/06 999 1,006 998 1,002 28,900
2023/10/05 990 998 990 998 38,400
2023/10/04 995 1,000 986 987 68,700
2023/10/03 1,000 1,005 998 1,001 29,300
2023/10/02 1,014 1,017 1,003 1,003 36,700
2023/09/29 1,004 1,010 1,001 1,006 28,100
2023/09/28 1,006 1,014 1,004 1,006 29,100
2023/09/27 1,008 1,016 1,005 1,016 38,900
2023/09/26 1,010 1,012 1,005 1,012 21,300
2023/09/25 1,006 1,014 1,003 1,014 30,400
2023/09/22 998 1,006 996 1,002 30,000
2023/09/21 999 1,004 999 999 21,500
2023/09/20 1,004 1,007 998 999 37,700
2023/09/19 1,009 1,009 1,002 1,008 33,900
2023/09/15 1,011 1,011 1,005 1,009 25,100
2023/09/14 1,012 1,014 1,008 1,011 13,700
2023/09/13 1,010 1,015 1,008 1,012 13,500
2023/09/12 1,009 1,014 1,009 1,012 13,900
2023/09/11 1,017 1,017 1,008 1,011 12,300
2023/09/08 1,020 1,023 1,011 1,011 32,500
2023/09/07 1,020 1,022 1,018 1,019 30,100
2023/09/06 1,017 1,023 1,016 1,021 45,800
2023/09/05 1,015 1,017 1,011 1,017 33,100
2023/09/04 1,010 1,016 1,008 1,016 34,800
2023/09/01 1,002 1,011 1,002 1,010 34,700
2023/08/31 1,000 1,008 999 1,004 36,000
2023/08/30 990 1,001 990 1,001 73,600
2023/08/29 1,012 1,016 1,011 1,012 107,400
2023/08/28 1,017 1,017 1,010 1,012 38,000
2023/08/25 1,009 1,013 1,008 1,010 20,200
2023/08/24 1,011 1,014 1,009 1,014 21,400
2023/08/23 1,005 1,010 1,005 1,010 15,000
2023/08/22 1,005 1,013 1,005 1,011 15,500
2023/08/21 1,003 1,009 1,003 1,005 12,200
2023/08/18 1,004 1,008 1,004 1,005 21,700
2023/08/17 1,011 1,011 1,005 1,009 25,300
2023/08/16 1,016 1,016 1,011 1,011 17,900
2023/08/15 1,019 1,019 1,012 1,018 17,200
2023/08/14 1,014 1,019 1,013 1,014 24,400
2023/08/10 1,013 1,014 1,008 1,014 23,400
2023/08/09 1,010 1,010 1,005 1,010 11,500
2023/08/08 1,009 1,009 1,006 1,009 14,200
2023/08/07 1,000 1,006 999 1,005 22,700
2023/08/04 998 1,005 997 1,001 16,500
2023/08/03 1,000 1,001 994 996 42,900
2023/08/02 1,006 1,008 1,003 1,003 23,200
2023/08/01 1,010 1,013 1,008 1,011 17,900
2023/07/31 1,017 1,018 1,011 1,012 40,500
2023/07/28 1,006 1,014 1,003 1,014 34,200
2023/07/27 1,000 1,008 1,000 1,008 21,600
2023/07/26 1,006 1,009 1,002 1,006 21,900
2023/07/25 1,004 1,015 1,001 1,008 53,600
2023/07/24 995 1,002 995 1,000 42,500
2023/07/21 995 995 989 993 32,600
2023/07/20 996 1,000 992 992 29,200
2023/07/19 994 996 990 996 39,000
2023/07/18 992 994 989 994 35,000
2023/07/14 990 993 981 987 37,800
2023/07/13 987 991 984 990 28,800
2023/07/12 988 991 985 986 45,200
2023/07/11 990 994 985 988 54,600
2023/07/10 989 998 989 996 63,700
2023/07/07 985 990 979 985 53,800
2023/07/06 994 996 989 989 28,200
2023/07/05 996 998 993 996 24,600
2023/07/04 993 1,000 993 998 35,500
2023/07/03 994 999 993 996 28,300
2023/06/30 996 996 989 992 31,400
2023/06/29 996 998 993 996 25,400
2023/06/28 992 997 992 997 28,700
2023/06/27 988 992 987 989 12,100
2023/06/26 989 990 985 987 18,900
2023/06/23 994 994 985 987 28,900
2023/06/22 992 994 989 990 48,600
2023/06/21 990 995 989 994 28,000
2023/06/20 989 992 987 992 16,600
2023/06/19 989 994 985 993 20,700
2023/06/16 994 994 985 986 38,600
2023/06/15 994 996 991 991 21,500
2023/06/14 996 999 992 994 24,200
2023/06/13 996 998 992 993 26,300
2023/06/12 993 998 993 996 23,200
2023/06/09 989 993 988 990 49,800
2023/06/08 988 994 987 989 17,700
2023/06/07 992 997 989 989 42,100
2023/06/06 990 995 986 993 21,000
2023/06/05 1,001 1,001 991 994 30,400
2023/06/02 976 990 976 990 15,900
2023/06/01 980 988 974 974 33,500
2023/05/31 987 992 980 981 36,300
2023/05/30 991 994 988 988 21,100
2023/05/29 994 998 990 992 24,600
2023/05/26 985 995 985 986 30,400
2023/05/25 983 989 983 986 21,000
2023/05/24 983 990 983 986 13,300
2023/05/23 998 998 985 987 30,500
2023/05/22 990 997 988 996 21,200
2023/05/19 996 998 990 990 14,500
2023/05/18 1,000 1,000 986 992 37,000
2023/05/17 1,000 1,001 996 997 18,300
2023/05/16 1,002 1,003 998 1,000 23,200
2023/05/15 1,000 1,003 999 1,001 19,300
2023/05/12 1,000 1,000 995 999 13,700
2023/05/11 998 1,000 992 994 18,000
2023/05/10 1,005 1,006 997 998 40,700
2023/05/09 1,000 1,004 994 1,001 31,400
2023/05/08 997 1,003 997 997 26,600
2023/05/02 998 998 986 995 29,800
2023/05/01 1,000 1,003 995 997 22,800
2023/04/28 997 997 988 997 32,300
2023/04/27 983 994 983 991 19,200
2023/04/26 990 993 983 983 27,500
2023/04/25 999 1,000 992 997 35,700
2023/04/24 988 1,001 988 992 42,400
2023/04/21 983 989 982 985 14,300
2023/04/20 980 987 980 984 11,700
2023/04/19 988 988 981 983 12,700
2023/04/18 989 990 986 988 15,800
2023/04/17 987 990 985 985 16,400
2023/04/14 989 992 985 987 27,900
2023/04/13 980 989 980 989 48,200
2023/04/12 980 986 979 983 40,100
2023/04/11 969 976 969 975 29,900
2023/04/10 971 974 966 969 27,900
2023/04/07 971 974 967 967 29,200
2023/04/06 974 981 971 974 41,000
2023/04/05 993 993 977 977 30,100
2023/04/04 992 994 986 994 44,300
2023/04/03 987 990 984 988 37,200
2023/03/31 980 983 975 983 29,500
2023/03/30 985 985 972 978 31,400
2023/03/29 971 984 971 983 65,700
2023/03/28 966 971 964 970 31,400
2023/03/27 960 967 959 964 35,200
2023/03/24 958 960 954 956 18,100
2023/03/23 959 960 950 958 21,900
2023/03/22 953 964 952 962 49,100
2023/03/20 956 956 941 941 39,500
2023/03/17 953 962 953 956 24,800
2023/03/16 951 953 946 951 43,400
2023/03/15 967 971 959 962 36,400
2023/03/14 973 973 951 959 99,500
2023/03/13 978 980 974 979 54,700
2023/03/10 991 994 984 988 69,700
2023/03/09 984 993 984 993 84,800
2023/03/08 978 983 976 982 77,400
2023/03/07 978 981 976 978 70,800
2023/03/06 978 980 976 979 37,600
2023/03/03 976 979 972 974 81,000
2023/03/02 974 981 970 971 99,000
2023/03/01 985 987 973 974 89,200
2023/02/28 996 996 984 985 93,900
2023/02/27 992 993 985 993 315,800
2023/02/24 1,014 1,021 1,013 1,015 697,500
2023/02/22 1,011 1,015 1,008 1,013 219,100
2023/02/21 1,018 1,023 1,015 1,015 91,800
2023/02/20 1,015 1,018 1,010 1,015 107,500
2023/02/17 1,006 1,011 1,005 1,008 79,400
2023/02/16 1,017 1,019 1,010 1,010 78,000
2023/02/15 1,025 1,026 1,018 1,018 56,800
2023/02/14 1,034 1,038 1,026 1,026 60,400
2023/02/13 1,037 1,040 1,028 1,034 57,400
2023/02/10 1,038 1,042 1,037 1,037 28,200
2023/02/09 1,037 1,043 1,036 1,037 22,700
2023/02/08 1,043 1,046 1,040 1,040 33,200
2023/02/07 1,045 1,048 1,045 1,045 21,200
2023/02/06 1,044 1,047 1,038 1,040 31,700
2023/02/03 1,034 1,040 1,033 1,040 20,700
2023/02/02 1,036 1,040 1,033 1,033 31,900
2023/02/01 1,040 1,044 1,036 1,037 28,600
2023/01/31 1,045 1,047 1,036 1,040 44,500
2023/01/30 1,040 1,051 1,040 1,043 44,600
2023/01/27 1,038 1,043 1,034 1,042 20,900
2023/01/26 1,046 1,048 1,035 1,036 31,400
2023/01/25 1,042 1,051 1,035 1,050 52,900
2023/01/24 1,030 1,044 1,028 1,036 78,900
2023/01/23 1,020 1,032 1,017 1,030 75,500
2023/01/20 1,008 1,018 1,000 1,016 168,700
2023/01/19 994 1,005 994 997 41,400
2023/01/18 1,000 1,007 997 1,000 59,900
2023/01/17 1,008 1,014 996 1,000 50,000
2023/01/16 1,002 1,012 1,002 1,004 21,500
2023/01/13 1,029 1,034 1,007 1,008 173,400
2023/01/12 1,009 1,031 1,008 1,029 65,100
2023/01/11 998 1,007 987 1,007 95,500
2023/01/10 1,004 1,013 1,000 1,001 59,100
2023/01/06 992 1,005 990 1,000 131,200
2023/01/05 991 994 990 992 33,300
2023/01/04 994 999 990 990 60,600

このページの先頭へ