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 |