アレンザホールディングス(3546) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/27 1,445.0 1,457.0 1,407.0 1,421.0 72,400
2020/11/26 1,439.0 1,464.0 1,439.0 1,455.0 39,000
2020/11/25 1,496.0 1,496.0 1,434.0 1,445.0 116,000
2020/11/24 1,540.0 1,548.0 1,489.0 1,492.0 109,200
2020/11/20 1,423.0 1,501.0 1,423.0 1,494.0 151,200
2020/11/19 1,422.0 1,429.0 1,394.0 1,427.0 61,800
2020/11/18 1,400.0 1,445.0 1,385.0 1,409.0 104,900
2020/11/17 1,400.0 1,404.0 1,360.0 1,387.0 70,800
2020/11/16 1,393.0 1,417.0 1,367.0 1,402.0 86,000
2020/11/13 1,339.0 1,394.0 1,336.0 1,379.0 103,300
2020/11/12 1,396.0 1,396.0 1,331.0 1,351.0 129,000
2020/11/11 1,390.0 1,402.0 1,367.0 1,388.0 97,900
2020/11/10 1,420.0 1,456.0 1,375.0 1,391.0 169,000
2020/11/09 1,410.0 1,420.0 1,373.0 1,408.0 94,100
2020/11/06 1,408.0 1,437.0 1,382.0 1,394.0 89,400
2020/11/05 1,393.0 1,408.0 1,373.0 1,403.0 102,200
2020/11/04 1,361.0 1,408.0 1,361.0 1,392.0 62,800
2020/11/02 1,368.0 1,392.0 1,345.0 1,360.0 94,700
2020/10/30 1,409.0 1,409.0 1,348.0 1,378.0 118,300
2020/10/29 1,370.0 1,410.0 1,369.0 1,403.0 85,900
2020/10/28 1,370.0 1,381.0 1,352.0 1,381.0 57,000
2020/10/27 1,337.0 1,384.0 1,321.0 1,383.0 122,200
2020/10/26 1,449.0 1,449.0 1,360.0 1,367.0 201,200
2020/10/23 1,480.0 1,482.0 1,386.0 1,423.0 186,100
2020/10/22 1,490.0 1,528.0 1,473.0 1,482.0 154,700
2020/10/21 1,500.0 1,542.0 1,477.0 1,505.0 216,300
2020/10/20 1,454.0 1,514.0 1,450.0 1,487.0 196,700
2020/10/19 1,464.0 1,473.0 1,401.0 1,443.0 176,500
2020/10/16 1,466.0 1,507.0 1,454.0 1,465.0 131,400
2020/10/15 1,492.0 1,529.0 1,461.0 1,462.0 194,800
2020/10/14 1,530.0 1,546.0 1,492.0 1,492.0 205,800
2020/10/13 1,513.0 1,562.0 1,485.0 1,549.0 308,300
2020/10/12 1,610.0 1,623.0 1,523.0 1,546.0 396,300
2020/10/09 1,639.0 1,639.0 1,575.0 1,611.0 324,500
2020/10/08 1,740.0 1,743.0 1,688.0 1,718.0 125,600
2020/10/07 1,775.0 1,775.0 1,716.0 1,740.0 130,100
2020/10/06 1,723.0 1,797.0 1,702.0 1,794.0 169,800
2020/10/05 1,698.0 1,729.0 1,677.0 1,704.0 124,800
2020/10/02 1,712.0 1,733.0 1,662.0 1,662.0 177,300
2020/10/01 1,724.0 1,724.0 1,724.0 1,724.0 -
2020/09/30 1,731.0 1,750.0 1,685.0 1,724.0 138,900
2020/09/29 1,757.0 1,779.0 1,721.0 1,731.0 181,200
2020/09/28 1,725.0 1,757.0 1,695.0 1,744.0 202,500
2020/09/25 1,662.0 1,710.0 1,641.0 1,694.0 319,900
2020/09/24 1,669.0 1,775.0 1,644.0 1,662.0 439,000
2020/09/23 1,829.0 1,840.0 1,686.0 1,701.0 588,600
2020/09/18 1,907.0 1,928.0 1,778.0 1,811.0 1,360,900
2020/09/17 1,500.0 1,560.0 1,494.0 1,547.0 140,900
2020/09/16 1,479.0 1,548.0 1,470.0 1,495.0 166,400
2020/09/15 1,430.0 1,470.0 1,418.0 1,470.0 85,900