3546 アレンザホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 998 | 998 | 961 | 975 | 68,400 | 975 |
| 2025-04-03 | 1,001 | 1,009 | 992 | 1,006 | 45,700 | 1,006 |
| 2025-04-02 | 1,020 | 1,022 | 1,011 | 1,011 | 26,900 | 1,011 |
| 2025-04-01 | 1,021 | 1,023 | 1,013 | 1,013 | 25,500 | 1,013 |
| 2025-03-31 | 1,040 | 1,049 | 1,019 | 1,019 | 35,600 | 1,019 |
| 2025-03-28 | 1,058 | 1,058 | 1,047 | 1,049 | 28,000 | 1,049 |
| 2025-03-27 | 1,051 | 1,065 | 1,049 | 1,061 | 37,200 | 1,061 |
| 2025-03-26 | 1,048 | 1,055 | 1,042 | 1,055 | 26,000 | 1,055 |
| 2025-03-25 | 1,044 | 1,053 | 1,040 | 1,048 | 18,400 | 1,048 |
| 2025-03-24 | 1,045 | 1,052 | 1,037 | 1,044 | 15,500 | 1,044 |
| 2025-03-21 | 1,053 | 1,055 | 1,047 | 1,047 | 16,700 | 1,047 |
| 2025-03-19 | 1,049 | 1,059 | 1,048 | 1,057 | 12,800 | 1,057 |
| 2025-03-18 | 1,055 | 1,061 | 1,049 | 1,050 | 25,100 | 1,050 |
| 2025-03-17 | 1,057 | 1,060 | 1,044 | 1,049 | 21,400 | 1,049 |
| 2025-03-14 | 1,046 | 1,063 | 1,042 | 1,059 | 37,900 | 1,059 |
| 2025-03-13 | 1,040 | 1,048 | 1,040 | 1,046 | 18,100 | 1,046 |
| 2025-03-12 | 1,031 | 1,042 | 1,029 | 1,040 | 37,800 | 1,040 |
| 2025-03-11 | 1,038 | 1,042 | 1,017 | 1,031 | 40,300 | 1,031 |
| 2025-03-10 | 1,041 | 1,049 | 1,032 | 1,049 | 31,100 | 1,049 |
| 2025-03-07 | 1,047 | 1,051 | 1,037 | 1,047 | 22,800 | 1,047 |
| 2025-03-06 | 1,045 | 1,056 | 1,041 | 1,048 | 34,600 | 1,048 |
| 2025-03-05 | 1,044 | 1,048 | 1,035 | 1,040 | 31,900 | 1,040 |
| 2025-03-04 | 1,027 | 1,040 | 1,015 | 1,039 | 51,500 | 1,039 |
| 2025-03-03 | 1,034 | 1,034 | 1,015 | 1,024 | 42,700 | 1,024 |
| 2025-02-28 | 1,043 | 1,043 | 1,026 | 1,028 | 56,600 | 1,028 |
| 2025-02-27 | 1,050 | 1,051 | 1,034 | 1,041 | 216,900 | 1,041 |
| 2025-02-26 | 1,083 | 1,095 | 1,076 | 1,094 | 292,800 | 1,094 |
| 2025-02-25 | 1,080 | 1,087 | 1,070 | 1,081 | 128,700 | 1,081 |
| 2025-02-21 | 1,090 | 1,093 | 1,081 | 1,082 | 62,200 | 1,082 |
| 2025-02-20 | 1,102 | 1,103 | 1,093 | 1,093 | 55,600 | 1,093 |
| 2025-02-19 | 1,102 | 1,105 | 1,102 | 1,103 | 17,100 | 1,103 |
| 2025-02-18 | 1,104 | 1,107 | 1,103 | 1,104 | 26,000 | 1,104 |
| 2025-02-17 | 1,106 | 1,109 | 1,104 | 1,107 | 51,000 | 1,107 |
| 2025-02-14 | 1,111 | 1,116 | 1,107 | 1,109 | 28,200 | 1,109 |
| 2025-02-13 | 1,110 | 1,118 | 1,110 | 1,115 | 21,800 | 1,115 |
| 2025-02-12 | 1,108 | 1,116 | 1,108 | 1,116 | 29,300 | 1,116 |
| 2025-02-10 | 1,100 | 1,109 | 1,100 | 1,108 | 44,600 | 1,108 |
| 2025-02-07 | 1,102 | 1,109 | 1,101 | 1,101 | 17,200 | 1,101 |
| 2025-02-06 | 1,104 | 1,105 | 1,099 | 1,101 | 12,700 | 1,101 |
| 2025-02-05 | 1,096 | 1,108 | 1,096 | 1,098 | 15,700 | 1,098 |
| 2025-02-04 | 1,105 | 1,109 | 1,099 | 1,099 | 13,800 | 1,099 |
| 2025-02-03 | 1,105 | 1,113 | 1,096 | 1,096 | 42,200 | 1,096 |
| 2025-01-31 | 1,110 | 1,114 | 1,107 | 1,107 | 16,300 | 1,107 |
| 2025-01-30 | 1,111 | 1,117 | 1,111 | 1,112 | 22,400 | 1,112 |
| 2025-01-29 | 1,117 | 1,118 | 1,107 | 1,117 | 17,400 | 1,117 |
| 2025-01-28 | 1,100 | 1,121 | 1,100 | 1,121 | 17,000 | 1,121 |
| 2025-01-27 | 1,104 | 1,107 | 1,100 | 1,100 | 11,800 | 1,100 |
| 2025-01-24 | 1,095 | 1,101 | 1,095 | 1,095 | 11,900 | 1,095 |
| 2025-01-23 | 1,091 | 1,098 | 1,091 | 1,091 | 9,700 | 1,091 |
| 2025-01-22 | 1,091 | 1,100 | 1,091 | 1,092 | 13,000 | 1,092 |
| 2025-01-21 | 1,088 | 1,095 | 1,086 | 1,090 | 10,400 | 1,090 |
| 2025-01-20 | 1,092 | 1,092 | 1,084 | 1,084 | 20,000 | 1,084 |
| 2025-01-17 | 1,091 | 1,095 | 1,082 | 1,089 | 16,100 | 1,089 |
| 2025-01-16 | 1,100 | 1,105 | 1,090 | 1,090 | 17,200 | 1,090 |
| 2025-01-15 | 1,102 | 1,106 | 1,091 | 1,094 | 20,800 | 1,094 |
| 2025-01-14 | 1,108 | 1,112 | 1,098 | 1,102 | 22,000 | 1,102 |
| 2025-01-10 | 1,112 | 1,119 | 1,108 | 1,108 | 30,300 | 1,108 |
| 2025-01-09 | 1,119 | 1,120 | 1,111 | 1,112 | 78,700 | 1,112 |
| 2025-01-08 | 1,118 | 1,123 | 1,117 | 1,119 | 65,400 | 1,119 |
| 2025-01-07 | 1,102 | 1,115 | 1,097 | 1,111 | 96,100 | 1,111 |
| 2025-01-06 | 1,118 | 1,118 | 1,102 | 1,102 | 111,600 | 1,102 |
分割・併合履歴 ： なし