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
2021/05/12 1,230.0 1,238.0 1,227.0 1,234.0 20,100
2021/05/11 1,231.0 1,235.0 1,228.0 1,230.0 73,000
2021/05/10 1,235.0 1,239.0 1,228.0 1,230.0 30,800
2021/05/07 1,229.0 1,238.0 1,223.0 1,231.0 56,300
2021/05/06 1,229.0 1,250.0 1,225.0 1,225.0 71,000
2021/04/30 1,237.0 1,246.0 1,216.0 1,216.0 117,700
2021/04/28 1,268.0 1,275.0 1,242.0 1,245.0 393,900
2021/04/27 1,280.0 1,289.0 1,258.0 1,261.0 101,900
2021/04/26 1,320.0 1,320.0 1,277.0 1,278.0 68,200
2021/04/23 1,296.0 1,322.0 1,289.0 1,304.0 58,200
2021/04/22 1,293.0 1,314.0 1,288.0 1,298.0 91,300
2021/04/21 1,278.0 1,292.0 1,270.0 1,274.0 88,100
2021/04/20 1,304.0 1,307.0 1,281.0 1,286.0 103,600
2021/04/19 1,350.0 1,352.0 1,305.0 1,316.0 137,800
2021/04/16 1,426.0 1,436.0 1,372.0 1,373.0 91,600
2021/04/15 1,396.0 1,440.0 1,379.0 1,431.0 136,000
2021/04/14 1,415.0 1,444.0 1,394.0 1,409.0 165,600
2021/04/13 1,339.0 1,434.0 1,335.0 1,428.0 455,300
2021/04/12 1,370.0 1,376.0 1,314.0 1,314.0 348,200
2021/04/09 1,353.0 1,388.0 1,353.0 1,380.0 112,900
2021/04/08 1,360.0 1,367.0 1,339.0 1,351.0 88,900
2021/04/07 1,345.0 1,373.0 1,329.0 1,360.0 58,500
2021/04/06 1,353.0 1,383.0 1,333.0 1,335.0 87,100
2021/04/05 1,322.0 1,367.0 1,314.0 1,364.0 76,700
2021/04/02 1,320.0 1,320.0 1,300.0 1,313.0 31,400
2021/04/01 1,322.0 1,327.0 1,299.0 1,301.0 43,500
2021/03/31 1,339.0 1,359.0 1,323.0 1,329.0 76,500
2021/03/30 1,346.0 1,348.0 1,316.0 1,316.0 55,700
2021/03/29 1,360.0 1,360.0 1,323.0 1,346.0 75,600
2021/03/26 1,345.0 1,365.0 1,333.0 1,360.0 55,000
2021/03/25 1,321.0 1,348.0 1,316.0 1,344.0 45,700
2021/03/24 1,350.0 1,350.0 1,297.0 1,321.0 61,300
2021/03/23 1,365.0 1,370.0 1,343.0 1,356.0 83,800
2021/03/22 1,370.0 1,370.0 1,355.0 1,356.0 55,600
2021/03/19 1,350.0 1,370.0 1,333.0 1,370.0 79,700
2021/03/18 1,370.0 1,370.0 1,348.0 1,367.0 61,100
2021/03/17 1,329.0 1,365.0 1,317.0 1,364.0 81,300
2021/03/16 1,300.0 1,329.0 1,298.0 1,329.0 46,200
2021/03/15 1,290.0 1,298.0 1,281.0 1,298.0 55,300
2021/03/12 1,295.0 1,297.0 1,277.0 1,292.0 45,900
2021/03/11 1,272.0 1,297.0 1,258.0 1,295.0 46,100
2021/03/10 1,278.0 1,282.0 1,261.0 1,270.0 48,600
2021/03/09 1,282.0 1,285.0 1,262.0 1,278.0 71,700
2021/03/08 1,250.0 1,286.0 1,248.0 1,273.0 81,900
2021/03/05 1,246.0 1,250.0 1,218.0 1,242.0 106,900
2021/03/04 1,263.0 1,267.0 1,246.0 1,264.0 62,500
2021/03/03 1,275.0 1,293.0 1,268.0 1,288.0 72,000
2021/03/02 1,297.0 1,297.0 1,253.0 1,268.0 62,700
2021/03/01 1,257.0 1,272.0 1,245.0 1,271.0 57,500
2021/02/26 1,276.0 1,278.0 1,255.0 1,256.0 104,700