3546 アレンザホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,069 | 1,073 | 1,065 | 1,073 | 10,000 | 1,073 |
| 2024-05-01 | 1,071 | 1,072 | 1,064 | 1,071 | 13,000 | 1,071 |
| 2024-04-30 | 1,068 | 1,073 | 1,062 | 1,073 | 25,600 | 1,073 |
| 2024-04-26 | 1,063 | 1,067 | 1,056 | 1,067 | 19,300 | 1,067 |
| 2024-04-25 | 1,068 | 1,070 | 1,064 | 1,064 | 14,000 | 1,064 |
| 2024-04-24 | 1,074 | 1,074 | 1,064 | 1,070 | 14,600 | 1,070 |
| 2024-04-23 | 1,073 | 1,074 | 1,069 | 1,072 | 22,900 | 1,072 |
| 2024-04-22 | 1,060 | 1,070 | 1,060 | 1,070 | 21,300 | 1,070 |
| 2024-04-19 | 1,065 | 1,065 | 1,046 | 1,054 | 24,800 | 1,054 |
| 2024-04-18 | 1,055 | 1,072 | 1,054 | 1,069 | 14,900 | 1,069 |
| 2024-04-17 | 1,075 | 1,075 | 1,057 | 1,058 | 23,400 | 1,058 |
| 2024-04-16 | 1,080 | 1,083 | 1,066 | 1,072 | 49,100 | 1,072 |
| 2024-04-15 | 1,058 | 1,082 | 1,057 | 1,079 | 54,300 | 1,079 |
| 2024-04-12 | 1,057 | 1,064 | 1,049 | 1,064 | 55,100 | 1,064 |
| 2024-04-11 | 1,040 | 1,060 | 1,040 | 1,059 | 54,800 | 1,059 |
| 2024-04-10 | 1,046 | 1,051 | 1,038 | 1,041 | 40,000 | 1,041 |
| 2024-04-09 | 1,042 | 1,046 | 1,040 | 1,046 | 24,600 | 1,046 |
| 2024-04-08 | 1,035 | 1,041 | 1,035 | 1,041 | 19,800 | 1,041 |
| 2024-04-05 | 1,036 | 1,040 | 1,031 | 1,035 | 24,300 | 1,035 |
| 2024-04-04 | 1,035 | 1,037 | 1,031 | 1,035 | 26,500 | 1,035 |
| 2024-04-03 | 1,020 | 1,035 | 1,020 | 1,031 | 26,800 | 1,031 |
| 2024-04-02 | 1,031 | 1,033 | 1,020 | 1,020 | 37,800 | 1,020 |
| 2024-04-01 | 1,040 | 1,043 | 1,031 | 1,031 | 31,500 | 1,031 |
| 2024-03-29 | 1,038 | 1,045 | 1,038 | 1,040 | 27,000 | 1,040 |
| 2024-03-28 | 1,052 | 1,052 | 1,037 | 1,042 | 61,000 | 1,042 |
| 2024-03-27 | 1,045 | 1,053 | 1,045 | 1,051 | 46,300 | 1,051 |
| 2024-03-26 | 1,045 | 1,046 | 1,041 | 1,044 | 23,700 | 1,044 |
| 2024-03-25 | 1,055 | 1,060 | 1,045 | 1,047 | 34,400 | 1,047 |
| 2024-03-22 | 1,046 | 1,053 | 1,046 | 1,053 | 22,700 | 1,053 |
| 2024-03-21 | 1,043 | 1,051 | 1,042 | 1,048 | 49,400 | 1,048 |
| 2024-03-19 | 1,036 | 1,044 | 1,030 | 1,044 | 34,100 | 1,044 |
| 2024-03-18 | 1,040 | 1,043 | 1,035 | 1,035 | 25,900 | 1,035 |
| 2024-03-15 | 1,039 | 1,046 | 1,035 | 1,037 | 34,500 | 1,037 |
| 2024-03-14 | 1,028 | 1,045 | 1,028 | 1,043 | 38,100 | 1,043 |
| 2024-03-13 | 1,045 | 1,045 | 1,025 | 1,030 | 58,200 | 1,030 |
| 2024-03-12 | 1,023 | 1,040 | 1,022 | 1,040 | 69,300 | 1,040 |
| 2024-03-11 | 1,055 | 1,063 | 1,027 | 1,033 | 81,000 | 1,033 |
| 2024-03-08 | 1,055 | 1,073 | 1,049 | 1,072 | 91,300 | 1,072 |
| 2024-03-07 | 1,056 | 1,061 | 1,054 | 1,060 | 41,700 | 1,060 |
| 2024-03-06 | 1,045 | 1,056 | 1,041 | 1,054 | 54,200 | 1,054 |
| 2024-03-05 | 1,040 | 1,051 | 1,035 | 1,047 | 65,500 | 1,047 |
| 2024-03-04 | 1,059 | 1,061 | 1,041 | 1,041 | 95,100 | 1,041 |
| 2024-03-01 | 1,060 | 1,072 | 1,056 | 1,058 | 93,200 | 1,058 |
| 2024-02-29 | 1,077 | 1,077 | 1,061 | 1,068 | 99,000 | 1,068 |
| 2024-02-28 | 1,096 | 1,098 | 1,076 | 1,077 | 418,200 | 1,077 |
| 2024-02-27 | 1,140 | 1,148 | 1,137 | 1,140 | 506,300 | 1,140 |
| 2024-02-26 | 1,138 | 1,140 | 1,130 | 1,134 | 187,800 | 1,134 |
| 2024-02-22 | 1,143 | 1,152 | 1,132 | 1,135 | 112,200 | 1,135 |
| 2024-02-21 | 1,140 | 1,146 | 1,135 | 1,141 | 93,900 | 1,141 |
| 2024-02-20 | 1,160 | 1,164 | 1,142 | 1,145 | 90,200 | 1,145 |
| 2024-02-19 | 1,157 | 1,163 | 1,150 | 1,163 | 85,800 | 1,163 |
| 2024-02-16 | 1,193 | 1,193 | 1,161 | 1,165 | 182,500 | 1,165 |
| 2024-02-15 | 1,198 | 1,198 | 1,166 | 1,170 | 66,100 | 1,170 |
| 2024-02-14 | 1,188 | 1,200 | 1,173 | 1,175 | 89,100 | 1,175 |
| 2024-02-13 | 1,162 | 1,196 | 1,162 | 1,196 | 112,600 | 1,196 |
| 2024-02-09 | 1,164 | 1,172 | 1,154 | 1,158 | 92,100 | 1,158 |
| 2024-02-08 | 1,170 | 1,175 | 1,152 | 1,167 | 95,000 | 1,167 |
| 2024-02-07 | 1,149 | 1,164 | 1,142 | 1,164 | 112,300 | 1,164 |
| 2024-02-06 | 1,139 | 1,151 | 1,138 | 1,145 | 112,000 | 1,145 |
| 2024-02-05 | 1,117 | 1,134 | 1,116 | 1,133 | 87,200 | 1,133 |
| 2024-02-02 | 1,108 | 1,114 | 1,100 | 1,107 | 66,100 | 1,107 |
| 2024-02-01 | 1,100 | 1,108 | 1,097 | 1,108 | 49,800 | 1,108 |
| 2024-01-31 | 1,100 | 1,106 | 1,099 | 1,104 | 36,600 | 1,104 |
| 2024-01-30 | 1,094 | 1,107 | 1,094 | 1,100 | 48,000 | 1,100 |
| 2024-01-29 | 1,088 | 1,100 | 1,087 | 1,092 | 46,600 | 1,092 |
| 2024-01-26 | 1,080 | 1,088 | 1,075 | 1,083 | 67,600 | 1,083 |
| 2024-01-25 | 1,091 | 1,091 | 1,069 | 1,076 | 180,200 | 1,076 |
| 2024-01-24 | 1,110 | 1,110 | 1,097 | 1,099 | 34,200 | 1,099 |
| 2024-01-23 | 1,111 | 1,114 | 1,104 | 1,104 | 35,500 | 1,104 |
| 2024-01-22 | 1,111 | 1,112 | 1,102 | 1,111 | 30,300 | 1,111 |
| 2024-01-19 | 1,123 | 1,125 | 1,107 | 1,107 | 45,100 | 1,107 |
| 2024-01-18 | 1,117 | 1,121 | 1,108 | 1,119 | 49,000 | 1,119 |
| 2024-01-17 | 1,098 | 1,117 | 1,098 | 1,110 | 59,300 | 1,110 |
| 2024-01-16 | 1,098 | 1,103 | 1,091 | 1,093 | 51,200 | 1,093 |
| 2024-01-15 | 1,083 | 1,101 | 1,080 | 1,096 | 100,400 | 1,096 |
| 2024-01-12 | 1,070 | 1,085 | 1,068 | 1,068 | 152,000 | 1,068 |
| 2024-01-11 | 1,055 | 1,070 | 1,054 | 1,069 | 149,100 | 1,069 |
| 2024-01-10 | 1,070 | 1,071 | 1,063 | 1,063 | 125,800 | 1,063 |
| 2024-01-09 | 1,065 | 1,075 | 1,065 | 1,074 | 142,600 | 1,074 |
| 2024-01-05 | 1,045 | 1,060 | 1,045 | 1,057 | 134,800 | 1,057 |
| 2024-01-04 | 1,043 | 1,045 | 1,033 | 1,044 | 167,400 | 1,044 |
分割・併合履歴 ： なし
