KabuInsight

アレンザホールディングス

3546
プライム/小売業/Alleanza Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,461.01,462.01,461.01,461.0-1.0-0.07%83,900
2026-03-121,461.01,462.01,461.01,462.0+1.0+0.07%97,600
2026-03-111,461.01,462.01,460.01,461.00.00.00%269,500
2026-03-101,460.01,461.01,460.01,461.0+1.0+0.07%140,600
2026-03-091,461.01,462.01,460.01,460.0-1.0-0.07%370,400
2026-03-061,461.01,462.01,461.01,461.00.00.00%154,300
2026-03-051,462.01,462.01,461.01,461.0-1.0-0.07%145,500
2026-03-041,461.01,462.01,461.01,462.00.00.00%157,200
2026-03-031,461.01,462.01,461.01,462.0+1.0+0.07%243,100
2026-03-021,461.01,462.01,461.01,461.00.00.00%301,400
2026-02-271,461.01,462.01,461.01,461.00.00.00%106,100
2026-02-261,461.01,462.01,461.01,461.00.00.00%148,800
2026-02-251,461.01,462.01,461.01,461.00.00.00%183,100
2026-02-241,461.01,462.01,461.01,461.00.00.00%152,400
2026-02-201,461.01,462.01,461.01,461.00.00.00%193,400
2026-02-191,461.01,462.01,461.01,461.00.00.00%253,700
2026-02-181,461.01,462.01,461.01,461.00.00.00%247,800
2026-02-171,461.01,462.01,460.01,461.00.00.00%435,400
2026-02-161,462.01,463.01,461.01,461.0-1.0-0.07%649,700
2026-02-131,467.01,469.01,460.01,462.0+250.0+20.63%1,221,600
2026-02-121,145.01,221.01,145.01,212.0+70.0+6.13%263,800
2026-02-101,139.01,145.01,134.01,142.0+7.0+0.62%78,000
2026-02-091,140.01,143.01,129.01,135.0+8.0+0.71%104,700
2026-02-061,120.01,129.01,119.01,127.0+7.0+0.63%46,300
2026-02-051,130.01,130.01,117.01,120.0+4.0+0.36%63,700
2026-02-041,105.01,116.01,104.01,116.0+18.0+1.64%59,900
2026-02-031,096.01,104.01,096.01,098.0+5.0+0.46%67,800
2026-02-021,091.01,107.01,091.01,093.0+14.0+1.30%97,400
2026-01-301,075.01,082.01,069.01,079.0+5.0+0.47%69,300
2026-01-291,088.01,088.01,069.01,074.0-18.0-1.65%103,900
2026-01-281,089.01,097.01,084.01,092.0+3.0+0.28%73,400
2026-01-271,100.01,103.01,089.01,089.0-12.0-1.09%71,000
2026-01-261,107.01,109.01,095.01,101.0-6.0-0.54%76,100
2026-01-231,122.01,122.01,106.01,107.0-11.0-0.98%79,000
2026-01-221,110.01,123.01,110.01,118.0+2.0+0.18%56,400
2026-01-211,120.01,124.01,107.01,116.0-9.0-0.80%109,600
2026-01-201,137.01,139.01,121.01,125.0-4.0-0.35%180,800
2026-01-191,145.01,150.01,126.01,129.0-35.0-3.01%169,400
2026-01-161,190.01,190.01,156.01,164.0-22.0-1.85%121,200
2026-01-151,205.01,208.01,182.01,186.0-20.0-1.66%157,000
2026-01-141,183.01,211.01,168.01,206.0-26.0-2.11%184,800
2026-01-131,255.01,262.01,225.01,232.0-40.0-3.14%151,900
2026-01-091,257.01,275.01,250.01,272.0+35.0+2.83%84,900
2026-01-081,244.01,254.01,236.01,237.0-3.0-0.24%81,600
2026-01-071,220.01,242.01,220.01,240.0+13.0+1.06%57,300
2026-01-061,235.01,235.01,213.01,227.0-6.0-0.49%78,400
2026-01-051,234.01,239.01,222.01,233.0+11.0+0.90%110,300
2025-12-301,210.01,234.01,210.01,222.0+14.0+1.16%94,800
2025-12-291,204.01,208.01,198.01,208.0+9.0+0.75%127,900
2025-12-261,195.01,199.01,188.01,199.0+9.0+0.76%39,700
2025-12-251,194.01,197.01,185.01,190.0+9.0+0.76%34,100
2025-12-241,177.01,185.01,177.01,181.0+5.0+0.43%31,800
2025-12-231,174.01,180.01,173.01,176.0+5.0+0.43%18,700
2025-12-221,192.01,193.01,171.01,171.0-18.0-1.51%40,900
2025-12-191,183.01,192.01,181.01,189.0+5.0+0.42%32,100
2025-12-181,169.01,186.01,166.01,184.0+22.0+1.89%40,600
2025-12-171,177.01,177.01,155.01,162.0-6.0-0.51%30,800
2025-12-161,164.01,169.01,160.01,168.0+8.0+0.69%31,900
2025-12-151,150.01,164.01,150.01,160.0+12.0+1.05%32,700
2025-12-121,135.01,148.01,135.01,148.0+25.0+2.23%36,900
2025-12-111,143.01,143.01,122.01,123.0-17.0-1.49%31,400
2025-12-101,127.01,140.01,115.01,140.0+30.0+2.70%49,200
2025-12-091,110.01,114.01,105.01,110.0-6.0-0.54%12,700
2025-12-081,105.01,122.01,105.01,116.0+12.0+1.09%40,500
2025-12-051,108.01,113.01,102.01,104.0-8.0-0.72%22,800
2025-12-041,103.01,115.01,103.01,112.0+12.0+1.09%24,700
2025-12-031,112.01,116.01,100.01,100.0-12.0-1.08%26,000
2025-12-021,116.01,121.01,112.01,112.0-5.0-0.45%21,900
2025-12-011,100.01,119.01,097.01,117.0+18.0+1.64%36,100
2025-11-281,110.01,111.01,099.01,099.0-10.0-0.90%32,900
2025-11-271,116.01,116.01,105.01,109.0-7.0-0.63%18,300
2025-11-261,108.01,122.01,107.01,116.0+3.0+0.27%26,300
2025-11-251,091.01,115.01,091.01,113.0+30.0+2.77%81,100
2025-11-211,063.01,083.01,063.01,083.0+20.0+1.88%33,600
2025-11-201,052.01,072.01,043.01,063.0+16.0+1.53%38,900
2025-11-191,059.01,067.01,047.01,047.0-4.0-0.38%38,500
2025-11-181,044.01,056.01,043.01,051.0+8.0+0.77%32,500
2025-11-171,057.01,057.01,041.01,043.0-16.0-1.51%47,800
2025-11-141,055.01,063.01,052.01,059.0+3.0+0.28%51,700
2025-11-131,057.01,064.01,054.01,056.0+1.0+0.09%15,300
2025-11-121,051.01,066.01,051.01,055.0+5.0+0.48%24,000
2025-11-111,052.01,052.01,039.01,050.0-2.0-0.19%26,900
2025-11-101,055.01,055.01,047.01,052.0+2.0+0.19%18,100
2025-11-071,040.01,055.01,040.01,050.0+10.0+0.96%18,300
2025-11-061,044.01,049.01,038.01,040.0-4.0-0.38%22,900
2025-11-051,041.01,049.01,038.01,044.0+3.0+0.29%31,800
2025-11-041,040.01,046.01,034.01,041.0-3.0-0.29%29,100
2025-10-311,040.01,044.01,038.01,044.0+6.0+0.58%22,000
2025-10-301,050.01,057.01,038.01,038.0-12.0-1.14%48,000
2025-10-291,101.01,101.01,047.01,050.0-42.0-3.85%155,200
2025-10-281,114.01,118.01,092.01,092.0-30.0-2.67%34,700
2025-10-271,123.01,135.01,100.01,122.00.00.00%68,700
2025-10-241,110.01,122.01,105.01,122.0+15.0+1.36%54,800
2025-10-231,092.01,116.01,088.01,107.0+18.0+1.65%71,400
2025-10-221,067.01,089.01,065.01,089.0+20.0+1.87%102,500
2025-10-211,059.01,080.01,051.01,069.0+10.0+0.94%46,900
2025-10-201,040.01,062.01,034.01,059.0+23.0+2.22%79,600
2025-10-171,049.01,049.01,031.01,036.0-14.0-1.33%65,600
2025-10-161,050.01,050.01,039.01,050.0+13.0+1.25%62,500
2025-10-151,073.01,097.01,028.01,037.0-43.0-3.98%300,600
2025-10-141,050.01,081.01,018.01,080.0+38.0+3.65%193,700
2025-10-101,030.01,051.01,019.01,042.0+5.0+0.48%138,200
2025-10-091,053.01,053.01,036.01,037.0-19.0-1.80%55,100
2025-10-081,072.01,077.01,056.01,056.0-16.0-1.49%37,100
2025-10-071,062.01,073.01,058.01,072.0+9.0+0.85%30,300
2025-10-061,063.01,070.01,059.01,063.0+5.0+0.47%47,100
2025-10-031,058.01,063.01,051.01,058.0+1.0+0.09%20,700
2025-10-021,047.01,060.01,047.01,057.0+10.0+0.96%31,500
2025-10-011,062.01,062.01,046.01,047.0-17.0-1.60%36,500
2025-09-301,072.01,079.01,064.01,064.0-14.0-1.30%26,100
2025-09-291,090.01,096.01,078.01,078.0-20.0-1.82%32,000
2025-09-261,084.01,098.01,083.01,098.0+14.0+1.29%56,200
2025-09-251,075.01,084.01,069.01,084.0+7.0+0.65%46,900
2025-09-241,070.01,078.01,068.01,077.0+2.0+0.19%40,900
2025-09-221,062.01,077.01,058.01,075.0+12.0+1.13%38,400
2025-09-191,065.01,074.01,060.01,063.0+2.0+0.19%53,500
2025-09-181,045.01,061.01,045.01,061.0+16.0+1.53%45,200
2025-09-171,046.01,046.01,039.01,045.0-3.0-0.29%12,000
2025-09-161,040.01,048.01,040.01,048.0+4.0+0.38%13,600
2025-09-121,044.01,047.01,038.01,044.0——20,400

直近120営業日分を表示