3546 アレンザホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,247	1,249	1,225	1,246	32,800	1,246
2017-12-28	1,209	1,248	1,209	1,232	36,800	1,232
2017-12-27	1,181	1,205	1,181	1,205	30,300	1,205
2017-12-26	1,163	1,192	1,163	1,181	26,400	1,181
2017-12-25	1,184	1,187	1,145	1,163	50,900	1,163
2017-12-22	1,197	1,199	1,184	1,187	15,100	1,187
2017-12-21	1,195	1,200	1,190	1,197	14,400	1,197
2017-12-20	1,199	1,200	1,193	1,197	19,200	1,197
2017-12-19	1,203	1,203	1,196	1,201	12,900	1,201
2017-12-18	1,194	1,202	1,192	1,194	20,400	1,194
2017-12-15	1,169	1,205	1,166	1,195	54,300	1,195
2017-12-14	1,155	1,165	1,141	1,163	35,200	1,163
2017-12-13	1,157	1,163	1,133	1,156	38,100	1,156
2017-12-12	1,190	1,192	1,153	1,170	31,300	1,170
2017-12-11	1,196	1,196	1,163	1,186	26,800	1,186
2017-12-08	1,192	1,200	1,183	1,196	27,600	1,196
2017-12-07	1,190	1,209	1,182	1,192	38,900	1,192
2017-12-06	1,146	1,200	1,143	1,178	60,400	1,178
2017-12-05	1,139	1,150	1,118	1,146	37,200	1,146
2017-12-04	1,105	1,179	1,105	1,130	55,900	1,130
2017-12-01	1,073	1,100	1,071	1,093	48,000	1,093
2017-11-30	1,085	1,085	1,070	1,081	16,600	1,081
2017-11-29	1,078	1,079	1,070	1,079	19,000	1,079
2017-11-28	1,067	1,070	1,060	1,064	17,000	1,064
2017-11-27	1,062	1,062	1,055	1,057	17,600	1,057
2017-11-24	1,050	1,057	1,047	1,054	20,300	1,054
2017-11-22	1,041	1,058	1,040	1,044	15,700	1,044
2017-11-21	1,033	1,047	1,032	1,041	18,000	1,041
2017-11-20	1,035	1,038	1,025	1,034	14,800	1,034
2017-11-17	1,027	1,043	1,020	1,029	28,800	1,029
2017-11-16	1,000	1,028	1,000	1,017	35,600	1,017
2017-11-15	1,040	1,040	986	998	55,900	998
2017-11-13	1,057	1,067	1,051	1,057	29,200	1,057
2017-11-10	1,054	1,058	1,045	1,057	27,100	1,057
2017-11-09	1,031	1,058	1,031	1,054	32,300	1,054
2017-11-08	1,025	1,043	1,022	1,040	23,600	1,040
2017-11-07	1,037	1,037	1,012	1,032	38,400	1,032
2017-11-06	1,049	1,050	1,027	1,034	19,900	1,034
2017-11-02	1,030	1,043	1,028	1,029	25,800	1,029
2017-11-01	1,058	1,058	1,005	1,037	68,300	1,037
2017-10-31	1,090	1,095	1,058	1,059	53,300	1,059
2017-10-30	1,086	1,114	1,064	1,082	201,000	1,082
2017-10-27	1,061	1,098	1,061	1,090	44,300	1,090
2017-10-26	1,037	1,070	1,037	1,060	33,800	1,060
2017-10-25	1,069	1,072	1,018	1,037	50,700	1,037
2017-10-24	1,035	1,068	1,035	1,063	49,000	1,063
2017-10-23	1,032	1,048	1,020	1,030	35,300	1,030
2017-10-20	1,010	1,049	1,005	1,025	54,300	1,025
2017-10-19	1,063	1,076	970	1,013	124,800	1,013
2017-10-18	999	1,056	997	1,049	111,800	1,049
2017-10-17	997	1,000	990	999	37,600	999
2017-10-16	984	999	984	997	57,400	997
2017-10-13	946	985	946	979	83,300	979
2017-10-12	933	954	932	949	31,300	949
2017-10-11	950	950	932	935	43,200	935
2017-10-10	950	954	927	951	69,700	951
2017-10-06	932	943	930	940	34,000	940
2017-10-05	925	931	924	925	19,900	925
2017-10-04	918	927	918	924	18,600	924
2017-10-03	920	934	912	915	36,200	915
2017-10-02	902	915	902	911	38,600	911
2017-09-29	895	900	894	896	16,900	896
2017-09-28	893	895	885	895	17,300	895
2017-09-27	879	890	877	888	23,700	888
2017-09-26	861	878	860	878	24,700	878
2017-09-25	862	868	860	867	19,200	867
2017-09-22	857	861	853	858	20,200	858
2017-09-21	854	859	854	855	16,600	855
2017-09-20	855	860	855	856	21,200	856
2017-09-19	867	867	856	859	25,200	859
2017-09-15	843	863	843	856	29,000	856
2017-09-14	854	861	841	844	31,400	844
2017-09-13	858	858	850	852	15,000	852
2017-09-12	860	862	849	854	22,000	854
2017-09-11	850	858	849	856	14,300	856
2017-09-08	855	856	846	849	18,200	849
2017-09-07	862	862	845	851	21,800	851
2017-09-06	856	863	851	854	20,700	854
2017-09-05	890	890	858	868	31,500	868
2017-09-04	885	890	874	890	17,100	890
2017-09-01	886	891	882	890	11,800	890
2017-08-31	890	891	887	891	6,700	891
2017-08-30	888	891	884	891	13,700	891
2017-08-29	895	895	879	891	24,700	891
2017-08-28	890	903	883	900	40,400	900
2017-08-25	890	890	884	888	13,000	888
2017-08-24	885	890	884	886	10,200	886
2017-08-23	888	894	885	885	12,500	885
2017-08-22	886	889	884	888	13,800	888
2017-08-21	889	889	880	886	13,700	886
2017-08-18	890	890	876	879	21,300	879
2017-08-17	891	895	889	889	10,700	889
2017-08-16	896	898	888	891	13,200	891
2017-08-15	880	898	880	896	38,900	896
2017-08-14	866	893	861	871	76,400	871
2017-08-10	883	890	876	879	14,800	879
2017-08-09	892	894	870	882	23,000	882
2017-08-08	889	893	889	892	12,100	892
2017-08-07	881	888	877	886	26,000	886
2017-08-04	888	890	875	877	23,600	877
2017-08-03	890	893	888	890	26,800	890
2017-08-02	884	893	881	891	21,800	891
2017-08-01	890	893	878	892	26,900	892
2017-07-31	877	890	866	887	26,800	887
2017-07-28	850	869	850	862	32,900	862
2017-07-27	880	902	866	871	58,700	871
2017-07-26	863	882	862	880	41,300	880
2017-07-25	850	860	850	857	37,800	857
2017-07-24	846	849	840	849	26,900	849
2017-07-21	840	845	840	842	21,400	842
2017-07-20	831	846	831	837	44,200	837
2017-07-19	822	828	822	828	17,500	828
2017-07-18	823	826	822	823	25,200	823
2017-07-14	822	825	822	823	19,000	823
2017-07-13	819	828	819	823	20,100	823
2017-07-12	820	829	814	820	47,300	820
2017-07-11	812	818	812	814	38,600	814
2017-07-10	806	814	805	805	55,800	805
2017-07-07	796	800	794	794	19,000	794
2017-07-06	795	799	795	796	17,100	796
2017-07-05	799	799	796	797	17,200	797
2017-07-04	797	798	794	794	21,600	794
2017-07-03	792	795	792	794	9,400	794
2017-06-30	790	794	790	792	10,900	792
2017-06-29	792	793	790	793	12,900	793
2017-06-28	790	793	790	790	12,000	790
2017-06-27	787	790	787	788	13,400	788
2017-06-26	784	787	784	784	11,700	784
2017-06-23	785	787	782	786	10,800	786
2017-06-22	787	787	785	786	7,700	786
2017-06-21	787	788	786	787	19,200	787
2017-06-20	783	787	783	787	14,300	787
2017-06-19	784	785	782	783	14,100	783
2017-06-16	780	783	780	781	10,500	781
2017-06-15	778	783	777	780	14,700	780
2017-06-14	780	781	778	778	9,200	778
2017-06-13	778	780	777	778	5,300	778
2017-06-12	778	778	773	776	13,100	776
2017-06-09	777	778	772	778	22,400	778
2017-06-08	779	780	777	777	6,200	777
2017-06-07	778	781	776	778	9,100	778
2017-06-06	780	780	777	777	8,500	777
2017-06-05	781	783	779	781	9,800	781
2017-06-02	776	781	776	781	11,700	781
2017-06-01	770	778	770	776	13,100	776
2017-05-31	775	778	772	773	13,800	773
2017-05-30	782	782	776	778	11,300	778
2017-05-29	780	783	780	780	12,700	780
2017-05-26	782	783	780	782	11,300	782
2017-05-25	784	784	781	782	8,500	782
2017-05-24	782	786	782	786	12,200	786
2017-05-23	779	782	779	780	7,500	780
2017-05-22	778	782	778	780	13,900	780
2017-05-19	776	778	772	777	12,800	777
2017-05-18	772	778	772	776	21,000	776
2017-05-17	775	778	773	777	13,400	777
2017-05-16	776	778	775	775	16,900	775
2017-05-15	776	777	773	773	10,800	773
2017-05-12	774	777	772	776	12,000	776
2017-05-11	773	777	770	774	18,000	774
2017-05-10	769	770	766	769	20,900	769
2017-05-09	767	768	765	766	17,500	766
2017-05-08	766	768	762	766	22,800	766
2017-05-02	751	757	751	757	16,600	757
2017-05-01	752	754	750	751	14,800	751
2017-04-28	749	753	747	750	13,500	750
2017-04-27	748	751	746	749	12,000	749
2017-04-26	750	752	748	749	15,300	749
2017-04-25	740	749	740	748	13,500	748
2017-04-24	736	747	736	746	16,700	746
2017-04-21	740	743	735	738	18,400	738
2017-04-20	737	746	737	742	17,200	742
2017-04-19	740	745	738	741	17,500	741
2017-04-18	741	741	737	740	12,900	740
2017-04-17	727	740	725	736	40,200	736
2017-04-14	706	712	705	708	11,500	708
2017-04-13	711	713	707	711	20,000	711
2017-04-12	714	719	712	713	14,900	713
2017-04-11	721	725	716	720	11,800	720
2017-04-10	729	733	725	725	13,900	725
2017-04-07	711	723	711	719	13,300	719
2017-04-06	722	723	710	712	19,600	712
2017-04-05	729	733	722	723	11,100	723
2017-04-04	732	733	724	726	16,100	726
2017-04-03	737	739	732	735	11,600	735
2017-03-31	738	746	733	733	26,500	733
2017-03-30	737	743	737	740	12,900	740
2017-03-29	734	737	732	737	8,300	737
2017-03-28	727	736	727	734	18,700	734
2017-03-27	735	735	727	727	15,600	727
2017-03-24	730	736	727	735	13,800	735
2017-03-23	736	736	727	730	9,300	730
2017-03-22	734	735	726	726	28,300	726
2017-03-21	738	741	735	735	18,000	735
2017-03-17	735	742	735	738	13,100	738
2017-03-16	738	738	734	736	10,100	736
2017-03-15	735	740	734	739	11,900	739
2017-03-14	737	740	735	739	9,100	739
2017-03-13	744	744	734	737	14,400	737
2017-03-10	745	746	741	743	27,000	743
2017-03-09	728	734	728	733	11,900	733
2017-03-08	727	728	725	726	13,700	726
2017-03-07	727	729	725	725	18,200	725
2017-03-06	724	727	724	726	17,600	726
2017-03-03	721	727	721	724	25,400	724
2017-03-02	725	730	724	725	32,000	725
2017-03-01	732	735	720	725	47,400	725
2017-02-28	751	752	740	740	44,200	740
2017-02-27	760	761	750	751	57,100	751
2017-02-24	757	766	754	759	140,100	759
2017-02-23	800	802	792	795	106,300	795
2017-02-22	796	800	796	800	58,300	800
2017-02-21	794	797	793	795	50,000	795
2017-02-20	792	794	790	793	57,800	793
2017-02-17	792	794	791	791	52,000	791
2017-02-16	793	794	791	792	28,800	792
2017-02-15	792	795	790	792	80,400	792
2017-02-14	795	795	791	793	60,400	793
2017-02-13	795	796	791	793	25,900	793
2017-02-10	794	795	792	793	18,200	793
2017-02-09	794	795	791	792	16,200	792
2017-02-08	794	794	790	792	23,200	792
2017-02-07	790	795	790	790	25,400	790
2017-02-06	796	796	791	791	36,000	791
2017-02-03	796	799	793	793	26,000	793
2017-02-02	797	797	794	795	15,500	795
2017-02-01	793	797	792	796	15,400	796
2017-01-31	792	799	791	793	28,900	793
2017-01-30	797	800	791	793	50,900	793
2017-01-27	794	798	792	792	39,600	792
2017-01-26	792	794	789	793	26,900	793
2017-01-25	777	790	776	790	22,400	790
2017-01-24	775	778	774	775	14,600	775
2017-01-23	778	780	771	777	22,900	777
2017-01-20	773	780	773	777	18,700	777
2017-01-19	772	783	772	779	19,800	779
2017-01-18	767	775	761	773	29,400	773
2017-01-17	775	777	766	768	32,400	768
2017-01-16	790	792	777	779	48,200	779
2017-01-13	790	797	780	792	40,600	792
2017-01-12	802	809	794	796	66,100	796
2017-01-11	777	813	777	799	155,200	799
2017-01-10	759	764	757	763	40,700	763
2017-01-06	748	752	746	751	39,800	751
2017-01-05	739	747	735	745	38,300	745
2017-01-04	730	738	729	737	29,600	737

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31