1. HOME >
  2. 株価時系列 >
  3. 3546 >
  4. 2020年

3546 アレンザホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2671,2851,2481,267112,6001,267
2020-12-291,2331,2751,2331,26096,8001,260
2020-12-281,2601,2601,2171,23499,6001,234
2020-12-251,2601,2791,2601,26142,5001,261
2020-12-241,2451,2601,2281,256102,7001,256
2020-12-231,2191,2411,2161,23657,7001,236
2020-12-221,2511,2721,2161,22874,5001,228
2020-12-211,2771,2871,2561,27046,3001,270
2020-12-181,3021,3021,2681,27664,6001,276
2020-12-171,3001,3191,2831,30757,8001,307
2020-12-161,3131,3131,2791,28446,4001,284
2020-12-151,3061,3201,2981,30554,6001,305
2020-12-141,2911,3351,2871,30066,8001,300
2020-12-111,2941,2941,2621,28246,0001,282
2020-12-101,3001,3071,2831,28550,1001,285
2020-12-091,3071,3291,2911,29461,4001,294
2020-12-081,2611,3181,2601,31167,1001,311
2020-12-071,3341,3341,2611,273169,9001,273
2020-12-041,3761,3761,3271,33874,2001,338
2020-12-031,3781,3871,3541,36658,2001,366
2020-12-021,3751,4131,3651,37873,0001,378
2020-12-011,3741,3871,3611,37582,5001,375
2020-11-301,4201,4241,3671,382100,5001,382
2020-11-271,4451,4571,4071,42172,4001,421
2020-11-261,4391,4641,4391,45539,0001,455
2020-11-251,4961,4961,4341,445116,0001,445
2020-11-241,5401,5481,4891,492109,2001,492
2020-11-201,4231,5011,4231,494151,2001,494
2020-11-191,4221,4291,3941,42761,8001,427
2020-11-181,4001,4451,3851,409104,9001,409
2020-11-171,4001,4041,3601,38770,8001,387
2020-11-161,3931,4171,3671,40286,0001,402
2020-11-131,3391,3941,3361,379103,3001,379
2020-11-121,3961,3961,3311,351129,0001,351
2020-11-111,3901,4021,3671,38897,9001,388
2020-11-101,4201,4561,3751,391169,0001,391
2020-11-091,4101,4201,3731,40894,1001,408
2020-11-061,4081,4371,3821,39489,4001,394
2020-11-051,3931,4081,3731,403102,2001,403
2020-11-041,3611,4081,3611,39262,8001,392
2020-11-021,3681,3921,3451,36094,7001,360
2020-10-301,4091,4091,3481,378118,3001,378
2020-10-291,3701,4101,3691,40385,9001,403
2020-10-281,3701,3811,3521,38157,0001,381
2020-10-271,3371,3841,3211,383122,2001,383
2020-10-261,4491,4491,3601,367201,2001,367
2020-10-231,4801,4821,3861,423186,1001,423
2020-10-221,4901,5281,4731,482154,7001,482
2020-10-211,5001,5421,4771,505216,3001,505
2020-10-201,4541,5141,4501,487196,7001,487
2020-10-191,4641,4731,4011,443176,5001,443
2020-10-161,4661,5071,4541,465131,4001,465
2020-10-151,4921,5291,4611,462194,8001,462
2020-10-141,5301,5461,4921,492205,8001,492
2020-10-131,5131,5621,4851,549308,3001,549
2020-10-121,6101,6231,5231,546396,3001,546
2020-10-091,6391,6391,5751,611324,5001,611
2020-10-081,7401,7431,6881,718125,6001,718
2020-10-071,7751,7751,7161,740130,1001,740
2020-10-061,7231,7971,7021,794169,8001,794
2020-10-051,6981,7291,6771,704124,8001,704
2020-10-021,7121,7331,6621,662177,3001,662
2020-09-301,7311,7501,6851,724138,9001,724
2020-09-291,7571,7791,7211,731181,2001,731
2020-09-281,7251,7571,6951,744202,5001,744
2020-09-251,6621,7101,6411,694319,9001,694
2020-09-241,6691,7751,6441,662439,0001,662
2020-09-231,8291,8401,6861,701588,6001,701
2020-09-181,9071,9281,7781,8111,360,9001,811
2020-09-171,5001,5601,4941,547140,9001,547
2020-09-161,4791,5481,4701,495166,4001,495
2020-09-151,4301,4701,4181,47085,9001,470
2020-09-141,4561,4571,4131,42880,5001,428
2020-09-111,3901,4401,3581,426119,2001,426
2020-09-101,4051,4061,3551,376121,7001,376
2020-09-091,2891,4141,2741,411248,3001,411
2020-09-081,3491,3631,2791,29082,1001,290
2020-09-071,3091,3441,2941,33877,4001,338
2020-09-041,2971,3341,2601,309101,2001,309
2020-09-031,2391,3271,2251,314101,8001,314
2020-09-021,2671,2671,2391,23960,6001,239
2020-09-011,3191,3191,2621,26793,7001,267
2020-08-311,2201,3271,2141,327156,4001,327
2020-08-281,2471,2471,1691,190123,5001,190
2020-08-271,2531,2561,2181,23568,9001,235
2020-08-261,2771,2781,2431,24857,8001,248
2020-08-251,3091,3091,2831,28648,2001,286
2020-08-241,2981,3271,2771,30960,1001,309
2020-08-211,3181,3181,2361,287133,9001,287
2020-08-201,3231,3271,3101,31055,1001,310
2020-08-191,3201,3441,3121,34342,9001,343
2020-08-181,3241,3391,3101,32950,5001,329
2020-08-171,3331,3381,3241,33327,1001,333
2020-08-141,3511,3511,3241,33556,3001,335
2020-08-131,3601,4001,3501,36970,3001,369
2020-08-121,3411,3601,2871,350113,4001,350
2020-08-111,3561,3771,3381,35684,0001,356
2020-08-071,4001,4021,3601,37346,2001,373
2020-08-061,3821,4311,3681,38675,4001,386
2020-08-051,3711,3981,3291,39267,9001,392
2020-08-041,3861,3981,3511,38358,7001,383
2020-08-031,4051,4501,3621,373115,2001,373
2020-07-311,4841,4841,3621,381155,4001,381
2020-07-301,4011,5001,3961,500229,0001,500
2020-07-291,3811,4091,3581,38994,6001,389
2020-07-281,3281,3911,3051,382110,4001,382
2020-07-271,3901,3901,3281,346106,1001,346
2020-07-221,4401,4501,3521,410272,6001,410
2020-07-211,3211,4321,3011,430292,3001,430
2020-07-201,2771,3371,2551,321393,0001,321
2020-07-171,1501,2181,1351,216260,4001,216
2020-07-161,1191,1641,1151,13078,3001,130
2020-07-151,1391,1391,0951,10957,3001,109
2020-07-141,1171,1281,0601,126128,2001,126
2020-07-131,1451,1831,1091,134268,2001,134
2020-07-101,0971,1141,0821,09192,8001,091
2020-07-091,1361,1361,0571,084103,9001,084
2020-07-081,1391,1411,1031,10662,2001,106
2020-07-071,1001,1441,0951,136109,1001,136
2020-07-061,0461,0871,0461,07759,9001,077
2020-07-031,0341,0581,0121,02845,5001,028
2020-07-021,0331,0541,0121,03758,3001,037
2020-07-011,0361,0651,0221,02978,2001,029
2020-06-301,0231,0431,0101,03057,5001,030
2020-06-299861,0079821,00650,9001,006
2020-06-2697498996798540,200985
2020-06-2595897595095929,500959
2020-06-2497097795397121,800971
2020-06-2395197395197040,500970
2020-06-2292594892594329,000943
2020-06-1992293790692132,600921
2020-06-1890992289292218,600922
2020-06-1789991989790420,900904
2020-06-1688190088190027,600900
2020-06-1588689086686620,700866
2020-06-1284389183989055,500890
2020-06-1192392888188151,100881
2020-06-1092094492093542,100935
2020-06-0992192390191456,700914
2020-06-0887489186789137,000891
2020-06-0586986985786614,400866
2020-06-0486287285287124,900871
2020-06-0386587284486143,500861
2020-06-0285986385085523,700855
2020-06-0187187184685335,100853
2020-05-2988088987187123,500871
2020-05-2886588086087827,900878
2020-05-2786586585485917,100859
2020-05-2685786685786418,200864
2020-05-2585586985285615,000856
2020-05-2284585784184112,800841
2020-05-2184684683184217,900842
2020-05-2085185982883348,100833
2020-05-1985885882885336,200853
2020-05-188528578438509,800850
2020-05-1585085382385120,100851
2020-05-1487587583283223,800832
2020-05-1388288287187311,700873
2020-05-1289189187288212,100882
2020-05-1187589087588624,400886
2020-05-0886087985587724,500877
2020-05-0783285682984418,600844
2020-05-0184884881681727,500817
2020-04-3088889184684843,900848
2020-04-2884788082388035,700880
2020-04-2784084380983740,000837
2020-04-2479381977481133,600811
2020-04-2377678677278611,800786
2020-04-2279279676077332,900773
2020-04-2181781779280516,000805
2020-04-2081882580882118,400821
2020-04-1783484480380330,600803
2020-04-1675783675483667,600836
2020-04-1579779876877037,100770
2020-04-1480182879079786,200797
2020-04-1375179875079567,500795
2020-04-1074074671574631,600746
2020-04-0974574572073619,700736
2020-04-0871674271373636,000736
2020-04-0771573469272836,700728
2020-04-0666470064970034,600700
2020-04-0367068065866423,500664
2020-04-0266568266467122,600671
2020-04-0169871367868230,200682
2020-03-3173373870171327,100713
2020-03-3071173868773361,100733
2020-03-2769471867171844,200718
2020-03-2666867765567444,700674
2020-03-2568569566869553,200695
2020-03-2461865161865141,600651
2020-03-2357561556460857,300608
2020-03-1959859856357150,100571
2020-03-1859961657057070,200570
2020-03-1755560254759779,700597
2020-03-1657161557157852,100578
2020-03-1355158353557189,300571
2020-03-1260862459559769,000597
2020-03-1166167462462466,000624
2020-03-10601661591658109,000658
2020-03-0966267062963478,000634
2020-03-0672572669669662,700696
2020-03-0575775773173437,200734
2020-03-0474576373874137,200741
2020-03-0379780175675969,400759
2020-03-0272479972478288,800782
2020-02-28788794751754107,400754
2020-02-27881889815816261,800816
2020-02-26935935918925235,900925
2020-02-2593095191094695,700946
2020-02-2197397997297536,600975
2020-02-2098899197797728,800977
2020-02-1997398797398431,900984
2020-02-1899699697397843,800978
2020-02-171,0081,00899299938,300999
2020-02-141,0051,0101,0021,00825,2001,008
2020-02-131,0151,0171,0031,00539,1001,005
2020-02-121,0231,0231,0041,00821,6001,008
2020-02-101,0101,0221,0101,01545,7001,015
2020-02-071,0221,0251,0101,01029,3001,010
2020-02-061,0231,0381,0161,02163,3001,021
2020-02-051,0001,0149951,00881,1001,008
2020-02-0496699696599631,700996
2020-02-0396497896397057,000970
2020-01-3199899898398576,000985
2020-01-3099599997598846,600988
2020-01-2998999998899175,500991
2020-01-2897398495897940,800979
2020-01-2799899897397862,400978
2020-01-241,0341,0341,0061,00929,6001,009
2020-01-231,0451,0451,0251,03428,9001,034
2020-01-221,0521,0581,0351,04546,4001,045
2020-01-211,0561,0601,0411,05255,4001,052
2020-01-201,0351,0561,0321,03574,4001,035
2020-01-171,0221,0281,0181,02236,8001,022
2020-01-161,0111,0181,0091,01738,4001,017
2020-01-159951,0169911,00786,8001,007
2020-01-14982995968995103,400995
2020-01-1096897594594661,000946
2020-01-0995696995295657,400956
2020-01-0895095393594529,200945
2020-01-0793895893895624,700956
2020-01-0695095093593737,600937

分割・併合履歴 ： なし