3546 アレンザホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,040	1,045	1,039	1,043	102,400	1,043
2023-12-28	1,033	1,038	1,029	1,037	114,500	1,037
2023-12-27	1,030	1,033	1,026	1,031	54,500	1,031
2023-12-26	1,033	1,033	1,024	1,030	41,900	1,030
2023-12-25	1,041	1,041	1,030	1,033	46,400	1,033
2023-12-22	1,034	1,038	1,034	1,037	37,900	1,037
2023-12-21	1,031	1,033	1,028	1,031	31,400	1,031
2023-12-20	1,031	1,033	1,029	1,031	25,900	1,031
2023-12-19	1,028	1,029	1,022	1,029	21,900	1,029
2023-12-18	1,018	1,024	1,014	1,023	35,400	1,023
2023-12-15	1,025	1,032	1,024	1,031	52,600	1,031
2023-12-14	1,026	1,026	1,019	1,023	33,600	1,023
2023-12-13	1,022	1,023	1,017	1,021	19,800	1,021
2023-12-12	1,023	1,027	1,020	1,021	47,300	1,021
2023-12-11	1,014	1,018	1,010	1,018	21,800	1,018
2023-12-08	1,014	1,018	1,005	1,008	58,100	1,008
2023-12-07	1,015	1,017	1,010	1,013	25,700	1,013
2023-12-06	1,010	1,019	1,010	1,017	29,600	1,017
2023-12-05	1,015	1,019	1,009	1,009	28,800	1,009
2023-12-04	1,015	1,017	1,013	1,015	29,500	1,015
2023-12-01	1,019	1,019	1,010	1,013	25,700	1,013
2023-11-30	1,011	1,015	1,010	1,014	21,900	1,014
2023-11-29	1,013	1,020	1,010	1,017	28,100	1,017
2023-11-28	1,010	1,014	1,007	1,012	23,700	1,012
2023-11-27	1,009	1,009	1,006	1,007	19,900	1,007
2023-11-24	1,010	1,010	1,003	1,005	14,100	1,005
2023-11-22	1,004	1,008	1,004	1,004	19,100	1,004
2023-11-21	1,002	1,005	998	1,004	25,400	1,004
2023-11-20	1,009	1,011	1,000	1,000	31,500	1,000
2023-11-17	1,003	1,010	1,002	1,010	17,100	1,010
2023-11-16	1,008	1,008	1,001	1,002	21,200	1,002
2023-11-15	1,007	1,007	1,001	1,005	21,300	1,005
2023-11-14	1,007	1,007	1,000	1,003	11,200	1,003
2023-11-13	1,005	1,008	998	999	14,800	999
2023-11-10	1,007	1,007	1,001	1,005	26,700	1,005
2023-11-09	1,005	1,005	997	1,004	19,200	1,004
2023-11-08	1,002	1,007	996	1,005	56,000	1,005
2023-11-07	1,006	1,010	1,002	1,002	21,600	1,002
2023-11-06	1,014	1,014	1,004	1,006	29,500	1,006
2023-11-02	1,010	1,010	999	1,006	27,300	1,006
2023-11-01	1,008	1,014	1,002	1,007	33,300	1,007
2023-10-31	991	1,005	990	1,005	27,500	1,005
2023-10-30	995	996	989	991	17,600	991
2023-10-27	992	998	991	998	15,100	998
2023-10-26	989	994	988	990	16,000	990
2023-10-25	986	992	982	988	22,700	988
2023-10-24	985	988	976	985	39,700	985
2023-10-23	991	992	986	986	17,200	986
2023-10-20	990	993	987	991	16,600	991
2023-10-19	987	992	986	990	15,200	990
2023-10-18	988	990	982	987	27,900	987
2023-10-17	989	992	985	988	23,100	988
2023-10-16	989	994	985	985	35,100	985
2023-10-13	1,000	1,000	990	990	30,500	990
2023-10-12	999	1,002	997	1,001	19,600	1,001
2023-10-11	996	1,004	992	999	37,600	999
2023-10-10	1,000	1,003	993	1,001	59,300	1,001
2023-10-06	999	1,006	998	1,002	28,900	1,002
2023-10-05	990	998	990	998	38,400	998
2023-10-04	995	1,000	986	987	68,700	987
2023-10-03	1,000	1,005	998	1,001	29,300	1,001
2023-10-02	1,014	1,017	1,003	1,003	36,700	1,003
2023-09-29	1,004	1,010	1,001	1,006	28,100	1,006
2023-09-28	1,006	1,014	1,004	1,006	29,100	1,006
2023-09-27	1,008	1,016	1,005	1,016	38,900	1,016
2023-09-26	1,010	1,012	1,005	1,012	21,300	1,012
2023-09-25	1,006	1,014	1,003	1,014	30,400	1,014
2023-09-22	998	1,006	996	1,002	30,000	1,002
2023-09-21	999	1,004	999	999	21,500	999
2023-09-20	1,004	1,007	998	999	37,700	999
2023-09-19	1,009	1,009	1,002	1,008	33,900	1,008
2023-09-15	1,011	1,011	1,005	1,009	25,100	1,009
2023-09-14	1,012	1,014	1,008	1,011	13,700	1,011
2023-09-13	1,010	1,015	1,008	1,012	13,500	1,012
2023-09-12	1,009	1,014	1,009	1,012	13,900	1,012
2023-09-11	1,017	1,017	1,008	1,011	12,300	1,011
2023-09-08	1,020	1,023	1,011	1,011	32,500	1,011
2023-09-07	1,020	1,022	1,018	1,019	30,100	1,019
2023-09-06	1,017	1,023	1,016	1,021	45,800	1,021
2023-09-05	1,015	1,017	1,011	1,017	33,100	1,017
2023-09-04	1,010	1,016	1,008	1,016	34,800	1,016
2023-09-01	1,002	1,011	1,002	1,010	34,700	1,010
2023-08-31	1,000	1,008	999	1,004	36,000	1,004
2023-08-30	990	1,001	990	1,001	73,600	1,001
2023-08-29	1,012	1,016	1,011	1,012	107,400	1,012
2023-08-28	1,017	1,017	1,010	1,012	38,000	1,012
2023-08-25	1,009	1,013	1,008	1,010	20,200	1,010
2023-08-24	1,011	1,014	1,009	1,014	21,400	1,014
2023-08-23	1,005	1,010	1,005	1,010	15,000	1,010
2023-08-22	1,005	1,013	1,005	1,011	15,500	1,011
2023-08-21	1,003	1,009	1,003	1,005	12,200	1,005
2023-08-18	1,004	1,008	1,004	1,005	21,700	1,005
2023-08-17	1,011	1,011	1,005	1,009	25,300	1,009
2023-08-16	1,016	1,016	1,011	1,011	17,900	1,011
2023-08-15	1,019	1,019	1,012	1,018	17,200	1,018
2023-08-14	1,014	1,019	1,013	1,014	24,400	1,014
2023-08-10	1,013	1,014	1,008	1,014	23,400	1,014
2023-08-09	1,010	1,010	1,005	1,010	11,500	1,010
2023-08-08	1,009	1,009	1,006	1,009	14,200	1,009
2023-08-07	1,000	1,006	999	1,005	22,700	1,005
2023-08-04	998	1,005	997	1,001	16,500	1,001
2023-08-03	1,000	1,001	994	996	42,900	996
2023-08-02	1,006	1,008	1,003	1,003	23,200	1,003
2023-08-01	1,010	1,013	1,008	1,011	17,900	1,011
2023-07-31	1,017	1,018	1,011	1,012	40,500	1,012
2023-07-28	1,006	1,014	1,003	1,014	34,200	1,014
2023-07-27	1,000	1,008	1,000	1,008	21,600	1,008
2023-07-26	1,006	1,009	1,002	1,006	21,900	1,006
2023-07-25	1,004	1,015	1,001	1,008	53,600	1,008
2023-07-24	995	1,002	995	1,000	42,500	1,000
2023-07-21	995	995	989	993	32,600	993
2023-07-20	996	1,000	992	992	29,200	992
2023-07-19	994	996	990	996	39,000	996
2023-07-18	992	994	989	994	35,000	994
2023-07-14	990	993	981	987	37,800	987
2023-07-13	987	991	984	990	28,800	990
2023-07-12	988	991	985	986	45,200	986
2023-07-11	990	994	985	988	54,600	988
2023-07-10	989	998	989	996	63,700	996
2023-07-07	985	990	979	985	53,800	985
2023-07-06	994	996	989	989	28,200	989
2023-07-05	996	998	993	996	24,600	996
2023-07-04	993	1,000	993	998	35,500	998
2023-07-03	994	999	993	996	28,300	996
2023-06-30	996	996	989	992	31,400	992
2023-06-29	996	998	993	996	25,400	996
2023-06-28	992	997	992	997	28,700	997
2023-06-27	988	992	987	989	12,100	989
2023-06-26	989	990	985	987	18,900	987
2023-06-23	994	994	985	987	28,900	987
2023-06-22	992	994	989	990	48,600	990
2023-06-21	990	995	989	994	28,000	994
2023-06-20	989	992	987	992	16,600	992
2023-06-19	989	994	985	993	20,700	993
2023-06-16	994	994	985	986	38,600	986
2023-06-15	994	996	991	991	21,500	991
2023-06-14	996	999	992	994	24,200	994
2023-06-13	996	998	992	993	26,300	993
2023-06-12	993	998	993	996	23,200	996
2023-06-09	989	993	988	990	49,800	990
2023-06-08	988	994	987	989	17,700	989
2023-06-07	992	997	989	989	42,100	989
2023-06-06	990	995	986	993	21,000	993
2023-06-05	1,001	1,001	991	994	30,400	994
2023-06-02	976	990	976	990	15,900	990
2023-06-01	980	988	974	974	33,500	974
2023-05-31	987	992	980	981	36,300	981
2023-05-30	991	994	988	988	21,100	988
2023-05-29	994	998	990	992	24,600	992
2023-05-26	985	995	985	986	30,400	986
2023-05-25	983	989	983	986	21,000	986
2023-05-24	983	990	983	986	13,300	986
2023-05-23	998	998	985	987	30,500	987
2023-05-22	990	997	988	996	21,200	996
2023-05-19	996	998	990	990	14,500	990
2023-05-18	1,000	1,000	986	992	37,000	992
2023-05-17	1,000	1,001	996	997	18,300	997
2023-05-16	1,002	1,003	998	1,000	23,200	1,000
2023-05-15	1,000	1,003	999	1,001	19,300	1,001
2023-05-12	1,000	1,000	995	999	13,700	999
2023-05-11	998	1,000	992	994	18,000	994
2023-05-10	1,005	1,006	997	998	40,700	998
2023-05-09	1,000	1,004	994	1,001	31,400	1,001
2023-05-08	997	1,003	997	997	26,600	997
2023-05-02	998	998	986	995	29,800	995
2023-05-01	1,000	1,003	995	997	22,800	997
2023-04-28	997	997	988	997	32,300	997
2023-04-27	983	994	983	991	19,200	991
2023-04-26	990	993	983	983	27,500	983
2023-04-25	999	1,000	992	997	35,700	997
2023-04-24	988	1,001	988	992	42,400	992
2023-04-21	983	989	982	985	14,300	985
2023-04-20	980	987	980	984	11,700	984
2023-04-19	988	988	981	983	12,700	983
2023-04-18	989	990	986	988	15,800	988
2023-04-17	987	990	985	985	16,400	985
2023-04-14	989	992	985	987	27,900	987
2023-04-13	980	989	980	989	48,200	989
2023-04-12	980	986	979	983	40,100	983
2023-04-11	969	976	969	975	29,900	975
2023-04-10	971	974	966	969	27,900	969
2023-04-07	971	974	967	967	29,200	967
2023-04-06	974	981	971	974	41,000	974
2023-04-05	993	993	977	977	30,100	977
2023-04-04	992	994	986	994	44,300	994
2023-04-03	987	990	984	988	37,200	988
2023-03-31	980	983	975	983	29,500	983
2023-03-30	985	985	972	978	31,400	978
2023-03-29	971	984	971	983	65,700	983
2023-03-28	966	971	964	970	31,400	970
2023-03-27	960	967	959	964	35,200	964
2023-03-24	958	960	954	956	18,100	956
2023-03-23	959	960	950	958	21,900	958
2023-03-22	953	964	952	962	49,100	962
2023-03-20	956	956	941	941	39,500	941
2023-03-17	953	962	953	956	24,800	956
2023-03-16	951	953	946	951	43,400	951
2023-03-15	967	971	959	962	36,400	962
2023-03-14	973	973	951	959	99,500	959
2023-03-13	978	980	974	979	54,700	979
2023-03-10	991	994	984	988	69,700	988
2023-03-09	984	993	984	993	84,800	993
2023-03-08	978	983	976	982	77,400	982
2023-03-07	978	981	976	978	70,800	978
2023-03-06	978	980	976	979	37,600	979
2023-03-03	976	979	972	974	81,000	974
2023-03-02	974	981	970	971	99,000	971
2023-03-01	985	987	973	974	89,200	974
2023-02-28	996	996	984	985	93,900	985
2023-02-27	992	993	985	993	315,800	993
2023-02-24	1,014	1,021	1,013	1,015	697,500	1,015
2023-02-22	1,011	1,015	1,008	1,013	219,100	1,013
2023-02-21	1,018	1,023	1,015	1,015	91,800	1,015
2023-02-20	1,015	1,018	1,010	1,015	107,500	1,015
2023-02-17	1,006	1,011	1,005	1,008	79,400	1,008
2023-02-16	1,017	1,019	1,010	1,010	78,000	1,010
2023-02-15	1,025	1,026	1,018	1,018	56,800	1,018
2023-02-14	1,034	1,038	1,026	1,026	60,400	1,026
2023-02-13	1,037	1,040	1,028	1,034	57,400	1,034
2023-02-10	1,038	1,042	1,037	1,037	28,200	1,037
2023-02-09	1,037	1,043	1,036	1,037	22,700	1,037
2023-02-08	1,043	1,046	1,040	1,040	33,200	1,040
2023-02-07	1,045	1,048	1,045	1,045	21,200	1,045
2023-02-06	1,044	1,047	1,038	1,040	31,700	1,040
2023-02-03	1,034	1,040	1,033	1,040	20,700	1,040
2023-02-02	1,036	1,040	1,033	1,033	31,900	1,033
2023-02-01	1,040	1,044	1,036	1,037	28,600	1,037
2023-01-31	1,045	1,047	1,036	1,040	44,500	1,040
2023-01-30	1,040	1,051	1,040	1,043	44,600	1,043
2023-01-27	1,038	1,043	1,034	1,042	20,900	1,042
2023-01-26	1,046	1,048	1,035	1,036	31,400	1,036
2023-01-25	1,042	1,051	1,035	1,050	52,900	1,050
2023-01-24	1,030	1,044	1,028	1,036	78,900	1,036
2023-01-23	1,020	1,032	1,017	1,030	75,500	1,030
2023-01-20	1,008	1,018	1,000	1,016	168,700	1,016
2023-01-19	994	1,005	994	997	41,400	997
2023-01-18	1,000	1,007	997	1,000	59,900	1,000
2023-01-17	1,008	1,014	996	1,000	50,000	1,000
2023-01-16	1,002	1,012	1,002	1,004	21,500	1,004
2023-01-13	1,029	1,034	1,007	1,008	173,400	1,008
2023-01-12	1,009	1,031	1,008	1,029	65,100	1,029
2023-01-11	998	1,007	987	1,007	95,500	1,007
2023-01-10	1,004	1,013	1,000	1,001	59,100	1,001
2023-01-06	992	1,005	990	1,000	131,200	1,000
2023-01-05	991	994	990	992	33,300	992
2023-01-04	994	999	990	990	60,600	990

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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