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
2026/03/27 1,460 1,461 1,451 1,459 66,600
2026/03/26 1,462 1,463 1,461 1,463 112,700
2026/03/25 1,462 1,463 1,462 1,462 88,900
2026/03/24 1,463 1,464 1,462 1,462 157,700
2026/03/23 1,462 1,465 1,462 1,462 251,900
2026/03/19 1,462 1,463 1,462 1,462 44,100
2026/03/18 1,463 1,464 1,462 1,463 158,700
2026/03/17 1,461 1,464 1,461 1,462 191,100
2026/03/16 1,461 1,462 1,461 1,461 104,600
2026/03/13 1,461 1,462 1,461 1,461 83,900
2026/03/12 1,461 1,462 1,461 1,462 97,600
2026/03/11 1,461 1,462 1,460 1,461 269,500
2026/03/10 1,460 1,461 1,460 1,461 140,600
2026/03/09 1,461 1,462 1,460 1,460 370,400
2026/03/06 1,461 1,462 1,461 1,461 154,300
2026/03/05 1,462 1,462 1,461 1,461 145,500
2026/03/04 1,461 1,462 1,461 1,462 157,200
2026/03/03 1,461 1,462 1,461 1,462 243,100
2026/03/02 1,461 1,462 1,461 1,461 301,400
2026/02/27 1,461 1,462 1,461 1,461 106,100
2026/02/26 1,461 1,462 1,461 1,461 148,800
2026/02/25 1,461 1,462 1,461 1,461 183,100
2026/02/24 1,461 1,462 1,461 1,461 152,400
2026/02/20 1,461 1,462 1,461 1,461 193,400
2026/02/19 1,461 1,462 1,461 1,461 253,700
2026/02/18 1,461 1,462 1,461 1,461 247,800
2026/02/17 1,461 1,462 1,460 1,461 435,400
2026/02/16 1,462 1,463 1,461 1,461 649,700
2026/02/13 1,467 1,469 1,460 1,462 1,221,600
2026/02/12 1,145 1,221 1,145 1,212 263,800
2026/02/10 1,139 1,145 1,134 1,142 78,000
2026/02/09 1,140 1,143 1,129 1,135 104,700
2026/02/06 1,120 1,129 1,119 1,127 46,300
2026/02/05 1,130 1,130 1,117 1,120 63,700
2026/02/04 1,105 1,116 1,104 1,116 59,900
2026/02/03 1,096 1,104 1,096 1,098 67,800
2026/02/02 1,091 1,107 1,091 1,093 97,400
2026/01/30 1,075 1,082 1,069 1,079 69,300
2026/01/29 1,088 1,088 1,069 1,074 103,900
2026/01/28 1,089 1,097 1,084 1,092 73,400
2026/01/27 1,100 1,103 1,089 1,089 71,000
2026/01/26 1,107 1,109 1,095 1,101 76,100
2026/01/23 1,122 1,122 1,106 1,107 79,000
2026/01/22 1,110 1,123 1,110 1,118 56,400
2026/01/21 1,120 1,124 1,107 1,116 109,600
2026/01/20 1,137 1,139 1,121 1,125 180,800
2026/01/19 1,145 1,150 1,126 1,129 169,400
2026/01/16 1,190 1,190 1,156 1,164 121,200
2026/01/15 1,205 1,208 1,182 1,186 157,000
2026/01/14 1,183 1,211 1,168 1,206 184,800
2026/01/13 1,255 1,262 1,225 1,232 151,900
2026/01/09 1,257 1,275 1,250 1,272 84,900
2026/01/08 1,244 1,254 1,236 1,237 81,600
2026/01/07 1,220 1,242 1,220 1,240 57,300
2026/01/06 1,235 1,235 1,213 1,227 78,400
2026/01/05 1,234 1,239 1,222 1,233 110,300

このページの先頭へ