アルファ(3434)の株価時系列情報
アルファ(3434)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,524 | 1,524 | 1,462 | 1,498 | 46,400 |
| 2024/04/18 | 1,507 | 1,537 | 1,503 | 1,526 | 12,300 |
| 2024/04/17 | 1,551 | 1,551 | 1,501 | 1,520 | 40,500 |
| 2024/04/16 | 1,575 | 1,580 | 1,550 | 1,550 | 27,300 |
| 2024/04/15 | 1,580 | 1,600 | 1,556 | 1,591 | 23,600 |
| 2024/04/12 | 1,605 | 1,607 | 1,590 | 1,590 | 16,800 |
| 2024/04/11 | 1,613 | 1,620 | 1,594 | 1,605 | 24,800 |
| 2024/04/10 | 1,617 | 1,632 | 1,606 | 1,621 | 14,200 |
| 2024/04/09 | 1,625 | 1,630 | 1,614 | 1,617 | 14,100 |
| 2024/04/08 | 1,634 | 1,634 | 1,602 | 1,618 | 31,700 |
| 2024/04/05 | 1,620 | 1,639 | 1,617 | 1,619 | 14,800 |
| 2024/04/04 | 1,638 | 1,649 | 1,621 | 1,640 | 14,200 |
| 2024/04/03 | 1,608 | 1,637 | 1,608 | 1,628 | 14,800 |
| 2024/04/02 | 1,638 | 1,654 | 1,613 | 1,620 | 30,300 |
| 2024/04/01 | 1,675 | 1,675 | 1,611 | 1,618 | 45,700 |
| 2024/03/29 | 1,659 | 1,689 | 1,659 | 1,676 | 17,200 |
| 2024/03/28 | 1,682 | 1,707 | 1,660 | 1,663 | 35,200 |
| 2024/03/27 | 1,755 | 1,768 | 1,731 | 1,735 | 37,900 |
| 2024/03/26 | 1,730 | 1,774 | 1,726 | 1,753 | 27,500 |
| 2024/03/25 | 1,756 | 1,777 | 1,743 | 1,743 | 35,300 |
| 2024/03/22 | 1,760 | 1,775 | 1,738 | 1,751 | 40,900 |
| 2024/03/21 | 1,685 | 1,755 | 1,685 | 1,755 | 53,800 |
| 2024/03/19 | 1,636 | 1,677 | 1,636 | 1,677 | 26,300 |
| 2024/03/18 | 1,645 | 1,651 | 1,628 | 1,641 | 15,400 |
| 2024/03/15 | 1,622 | 1,632 | 1,614 | 1,620 | 6,900 |
| 2024/03/14 | 1,597 | 1,627 | 1,596 | 1,622 | 14,500 |
| 2024/03/13 | 1,619 | 1,630 | 1,585 | 1,596 | 24,600 |
| 2024/03/12 | 1,587 | 1,615 | 1,570 | 1,612 | 49,300 |
| 2024/03/11 | 1,623 | 1,640 | 1,582 | 1,587 | 46,000 |
| 2024/03/08 | 1,631 | 1,678 | 1,626 | 1,650 | 28,000 |
| 2024/03/07 | 1,680 | 1,680 | 1,636 | 1,644 | 37,400 |
| 2024/03/06 | 1,631 | 1,683 | 1,626 | 1,677 | 35,500 |
| 2024/03/05 | 1,609 | 1,647 | 1,600 | 1,636 | 40,200 |
| 2024/03/04 | 1,649 | 1,649 | 1,592 | 1,617 | 53,100 |
| 2024/03/01 | 1,675 | 1,692 | 1,652 | 1,661 | 35,000 |
| 2024/02/29 | 1,639 | 1,665 | 1,629 | 1,665 | 25,500 |
| 2024/02/28 | 1,639 | 1,662 | 1,634 | 1,639 | 27,000 |
| 2024/02/27 | 1,596 | 1,645 | 1,594 | 1,642 | 32,400 |
| 2024/02/26 | 1,611 | 1,619 | 1,596 | 1,603 | 42,900 |
| 2024/02/22 | 1,626 | 1,655 | 1,615 | 1,620 | 23,400 |
| 2024/02/21 | 1,611 | 1,637 | 1,610 | 1,623 | 16,500 |
| 2024/02/20 | 1,643 | 1,670 | 1,625 | 1,625 | 37,300 |
| 2024/02/19 | 1,663 | 1,672 | 1,643 | 1,643 | 31,700 |
| 2024/02/16 | 1,620 | 1,669 | 1,601 | 1,663 | 78,000 |
| 2024/02/15 | 1,620 | 1,648 | 1,584 | 1,606 | 124,400 |
| 2024/02/14 | 1,542 | 1,549 | 1,518 | 1,535 | 45,400 |
| 2024/02/13 | 1,549 | 1,549 | 1,517 | 1,541 | 32,200 |
| 2024/02/09 | 1,559 | 1,560 | 1,520 | 1,520 | 43,200 |
| 2024/02/08 | 1,599 | 1,599 | 1,562 | 1,565 | 43,000 |
| 2024/02/07 | 1,571 | 1,613 | 1,570 | 1,602 | 36,500 |
| 2024/02/06 | 1,578 | 1,580 | 1,565 | 1,565 | 20,800 |
| 2024/02/05 | 1,569 | 1,585 | 1,565 | 1,576 | 33,900 |
| 2024/02/02 | 1,531 | 1,569 | 1,514 | 1,567 | 31,800 |
| 2024/02/01 | 1,540 | 1,546 | 1,525 | 1,534 | 31,500 |
| 2024/01/31 | 1,520 | 1,545 | 1,514 | 1,542 | 31,000 |
| 2024/01/30 | 1,513 | 1,515 | 1,493 | 1,512 | 73,600 |
| 2024/01/29 | 1,480 | 1,510 | 1,472 | 1,510 | 40,000 |
| 2024/01/26 | 1,490 | 1,497 | 1,475 | 1,475 | 26,700 |
| 2024/01/25 | 1,472 | 1,499 | 1,472 | 1,489 | 39,000 |
| 2024/01/24 | 1,468 | 1,480 | 1,467 | 1,472 | 27,600 |
| 2024/01/23 | 1,470 | 1,480 | 1,460 | 1,469 | 35,700 |
| 2024/01/22 | 1,460 | 1,477 | 1,458 | 1,473 | 27,700 |
| 2024/01/19 | 1,477 | 1,477 | 1,450 | 1,452 | 37,100 |
| 2024/01/18 | 1,446 | 1,488 | 1,446 | 1,477 | 39,000 |
| 2024/01/17 | 1,456 | 1,482 | 1,439 | 1,439 | 40,000 |
| 2024/01/16 | 1,473 | 1,473 | 1,445 | 1,455 | 37,700 |
| 2024/01/15 | 1,425 | 1,480 | 1,425 | 1,473 | 77,600 |
| 2024/01/12 | 1,438 | 1,438 | 1,408 | 1,411 | 47,500 |
| 2024/01/11 | 1,445 | 1,461 | 1,437 | 1,437 | 29,900 |
| 2024/01/10 | 1,425 | 1,457 | 1,424 | 1,437 | 34,800 |
| 2024/01/09 | 1,406 | 1,440 | 1,406 | 1,420 | 25,800 |
| 2024/01/05 | 1,400 | 1,408 | 1,395 | 1,404 | 24,900 |
| 2024/01/04 | 1,370 | 1,399 | 1,360 | 1,394 | 27,500 |
| 2023/12/29 | 1,361 | 1,376 | 1,361 | 1,370 | 22,500 |
| 2023/12/28 | 1,356 | 1,372 | 1,352 | 1,365 | 13,800 |
| 2023/12/27 | 1,330 | 1,356 | 1,324 | 1,356 | 41,300 |
| 2023/12/26 | 1,340 | 1,340 | 1,327 | 1,333 | 38,700 |
| 2023/12/25 | 1,366 | 1,366 | 1,327 | 1,340 | 64,100 |
| 2023/12/22 | 1,360 | 1,379 | 1,352 | 1,357 | 32,200 |
| 2023/12/21 | 1,389 | 1,389 | 1,358 | 1,358 | 16,900 |
| 2023/12/20 | 1,392 | 1,393 | 1,384 | 1,389 | 15,800 |
| 2023/12/19 | 1,372 | 1,394 | 1,367 | 1,382 | 12,300 |
| 2023/12/18 | 1,375 | 1,377 | 1,357 | 1,366 | 23,100 |
| 2023/12/15 | 1,378 | 1,393 | 1,370 | 1,380 | 22,300 |
| 2023/12/14 | 1,420 | 1,421 | 1,368 | 1,376 | 47,100 |
| 2023/12/13 | 1,442 | 1,442 | 1,421 | 1,428 | 16,300 |
| 2023/12/12 | 1,450 | 1,450 | 1,429 | 1,439 | 11,400 |
| 2023/12/11 | 1,420 | 1,447 | 1,420 | 1,447 | 21,500 |
| 2023/12/08 | 1,440 | 1,440 | 1,408 | 1,408 | 45,100 |
| 2023/12/07 | 1,480 | 1,480 | 1,461 | 1,462 | 19,300 |
| 2023/12/06 | 1,445 | 1,488 | 1,445 | 1,486 | 26,500 |
| 2023/12/05 | 1,465 | 1,480 | 1,445 | 1,445 | 32,600 |
| 2023/12/04 | 1,481 | 1,482 | 1,465 | 1,465 | 26,800 |
| 2023/12/01 | 1,492 | 1,497 | 1,465 | 1,490 | 39,700 |
| 2023/11/30 | 1,470 | 1,485 | 1,458 | 1,483 | 26,100 |
| 2023/11/29 | 1,472 | 1,484 | 1,469 | 1,472 | 12,200 |
| 2023/11/28 | 1,481 | 1,501 | 1,474 | 1,479 | 21,300 |
| 2023/11/27 | 1,499 | 1,535 | 1,477 | 1,485 | 61,700 |
| 2023/11/24 | 1,479 | 1,480 | 1,411 | 1,471 | 76,900 |
| 2023/11/22 | 1,391 | 1,408 | 1,390 | 1,393 | 25,200 |
| 2023/11/21 | 1,430 | 1,430 | 1,395 | 1,400 | 35,000 |
| 2023/11/20 | 1,455 | 1,478 | 1,423 | 1,423 | 30,600 |
| 2023/11/17 | 1,422 | 1,455 | 1,419 | 1,446 | 28,600 |
| 2023/11/16 | 1,410 | 1,433 | 1,403 | 1,424 | 29,900 |
| 2023/11/15 | 1,410 | 1,418 | 1,393 | 1,417 | 29,200 |
| 2023/11/14 | 1,406 | 1,428 | 1,392 | 1,397 | 51,700 |
| 2023/11/13 | 1,420 | 1,428 | 1,370 | 1,389 | 156,600 |
| 2023/11/10 | 1,498 | 1,499 | 1,455 | 1,495 | 84,300 |
| 2023/11/09 | 1,512 | 1,519 | 1,484 | 1,499 | 42,300 |
| 2023/11/08 | 1,539 | 1,539 | 1,481 | 1,501 | 41,100 |
| 2023/11/07 | 1,534 | 1,555 | 1,522 | 1,531 | 49,900 |
| 2023/11/06 | 1,522 | 1,532 | 1,502 | 1,524 | 57,200 |
| 2023/11/02 | 1,462 | 1,509 | 1,448 | 1,465 | 82,800 |
| 2023/11/01 | 1,404 | 1,458 | 1,404 | 1,455 | 63,200 |
| 2023/10/31 | 1,400 | 1,407 | 1,376 | 1,397 | 39,100 |
| 2023/10/30 | 1,403 | 1,409 | 1,369 | 1,379 | 105,900 |
| 2023/10/27 | 1,377 | 1,403 | 1,349 | 1,403 | 32,000 |
| 2023/10/26 | 1,398 | 1,410 | 1,337 | 1,375 | 36,400 |
| 2023/10/25 | 1,386 | 1,412 | 1,386 | 1,397 | 32,500 |
| 2023/10/24 | 1,360 | 1,370 | 1,310 | 1,368 | 83,400 |
| 2023/10/23 | 1,357 | 1,395 | 1,350 | 1,357 | 88,800 |
| 2023/10/20 | 1,372 | 1,377 | 1,348 | 1,373 | 47,200 |
| 2023/10/19 | 1,365 | 1,383 | 1,358 | 1,369 | 48,500 |
| 2023/10/18 | 1,376 | 1,397 | 1,371 | 1,396 | 26,100 |
| 2023/10/17 | 1,397 | 1,410 | 1,359 | 1,375 | 45,000 |
| 2023/10/16 | 1,392 | 1,407 | 1,377 | 1,386 | 69,800 |
| 2023/10/13 | 1,447 | 1,454 | 1,417 | 1,422 | 60,300 |
| 2023/10/12 | 1,477 | 1,477 | 1,432 | 1,463 | 57,600 |
| 2023/10/11 | 1,517 | 1,517 | 1,477 | 1,477 | 74,800 |
| 2023/10/10 | 1,529 | 1,545 | 1,511 | 1,533 | 106,400 |
| 2023/10/06 | 1,453 | 1,511 | 1,430 | 1,484 | 164,600 |
| 2023/10/05 | 1,428 | 1,448 | 1,415 | 1,436 | 66,000 |
| 2023/10/04 | 1,437 | 1,455 | 1,410 | 1,410 | 81,700 |
| 2023/10/03 | 1,545 | 1,547 | 1,477 | 1,490 | 101,700 |
| 2023/10/02 | 1,630 | 1,645 | 1,570 | 1,572 | 82,100 |
| 2023/09/29 | 1,680 | 1,726 | 1,636 | 1,640 | 149,300 |
| 2023/09/28 | 1,560 | 1,600 | 1,560 | 1,600 | 40,800 |
| 2023/09/27 | 1,557 | 1,580 | 1,536 | 1,580 | 53,000 |
| 2023/09/26 | 1,558 | 1,583 | 1,535 | 1,582 | 36,400 |
| 2023/09/25 | 1,575 | 1,581 | 1,550 | 1,558 | 24,400 |
| 2023/09/22 | 1,520 | 1,585 | 1,516 | 1,578 | 57,000 |
| 2023/09/21 | 1,526 | 1,597 | 1,526 | 1,552 | 53,100 |
| 2023/09/20 | 1,585 | 1,588 | 1,520 | 1,520 | 69,300 |
| 2023/09/19 | 1,579 | 1,585 | 1,559 | 1,585 | 55,600 |
| 2023/09/15 | 1,586 | 1,626 | 1,585 | 1,595 | 40,900 |
| 2023/09/14 | 1,565 | 1,580 | 1,530 | 1,572 | 64,400 |
| 2023/09/13 | 1,643 | 1,647 | 1,564 | 1,565 | 65,200 |
| 2023/09/12 | 1,597 | 1,634 | 1,583 | 1,634 | 49,200 |
| 2023/09/11 | 1,589 | 1,607 | 1,561 | 1,566 | 40,400 |
| 2023/09/08 | 1,565 | 1,590 | 1,565 | 1,573 | 20,900 |
| 2023/09/07 | 1,552 | 1,601 | 1,552 | 1,583 | 38,300 |
| 2023/09/06 | 1,539 | 1,586 | 1,539 | 1,571 | 44,500 |
| 2023/09/05 | 1,550 | 1,553 | 1,524 | 1,546 | 22,000 |
| 2023/09/04 | 1,570 | 1,577 | 1,541 | 1,550 | 32,400 |
| 2023/09/01 | 1,529 | 1,558 | 1,518 | 1,558 | 32,500 |
| 2023/08/31 | 1,548 | 1,555 | 1,516 | 1,527 | 36,800 |
| 2023/08/30 | 1,535 | 1,547 | 1,508 | 1,539 | 29,000 |
| 2023/08/29 | 1,483 | 1,529 | 1,474 | 1,521 | 43,000 |
| 2023/08/28 | 1,467 | 1,483 | 1,458 | 1,475 | 20,200 |
| 2023/08/25 | 1,435 | 1,473 | 1,423 | 1,461 | 29,600 |
| 2023/08/24 | 1,477 | 1,488 | 1,443 | 1,453 | 47,400 |
| 2023/08/23 | 1,402 | 1,459 | 1,389 | 1,447 | 42,500 |
| 2023/08/22 | 1,367 | 1,402 | 1,367 | 1,402 | 25,200 |
| 2023/08/21 | 1,370 | 1,386 | 1,363 | 1,367 | 18,900 |
| 2023/08/18 | 1,390 | 1,410 | 1,367 | 1,375 | 42,100 |
| 2023/08/17 | 1,402 | 1,402 | 1,372 | 1,393 | 34,700 |
| 2023/08/16 | 1,363 | 1,408 | 1,363 | 1,401 | 42,400 |
| 2023/08/15 | 1,400 | 1,400 | 1,350 | 1,391 | 50,200 |
| 2023/08/14 | 1,335 | 1,413 | 1,335 | 1,404 | 158,300 |
| 2023/08/10 | 1,305 | 1,305 | 1,271 | 1,289 | 42,600 |
| 2023/08/09 | 1,308 | 1,308 | 1,285 | 1,293 | 18,200 |
| 2023/08/08 | 1,327 | 1,330 | 1,308 | 1,311 | 30,600 |
| 2023/08/07 | 1,295 | 1,328 | 1,281 | 1,325 | 54,400 |
| 2023/08/04 | 1,236 | 1,284 | 1,236 | 1,277 | 24,800 |
| 2023/08/03 | 1,281 | 1,282 | 1,241 | 1,243 | 33,100 |
| 2023/08/02 | 1,287 | 1,299 | 1,266 | 1,289 | 20,400 |
| 2023/08/01 | 1,276 | 1,293 | 1,276 | 1,293 | 28,100 |
| 2023/07/31 | 1,266 | 1,290 | 1,257 | 1,272 | 40,500 |
| 2023/07/28 | 1,227 | 1,247 | 1,220 | 1,236 | 106,100 |
| 2023/07/27 | 1,249 | 1,249 | 1,230 | 1,234 | 31,600 |
| 2023/07/26 | 1,256 | 1,264 | 1,241 | 1,250 | 14,100 |
| 2023/07/25 | 1,269 | 1,274 | 1,256 | 1,256 | 23,900 |
| 2023/07/24 | 1,251 | 1,273 | 1,245 | 1,265 | 23,000 |
| 2023/07/21 | 1,258 | 1,258 | 1,236 | 1,242 | 22,100 |
| 2023/07/20 | 1,238 | 1,260 | 1,237 | 1,250 | 33,500 |
| 2023/07/19 | 1,225 | 1,243 | 1,225 | 1,242 | 23,400 |
| 2023/07/18 | 1,220 | 1,238 | 1,218 | 1,219 | 22,200 |
| 2023/07/14 | 1,213 | 1,230 | 1,213 | 1,219 | 26,300 |
| 2023/07/13 | 1,235 | 1,240 | 1,211 | 1,218 | 24,600 |
| 2023/07/12 | 1,265 | 1,265 | 1,235 | 1,235 | 26,700 |
| 2023/07/11 | 1,291 | 1,291 | 1,258 | 1,265 | 28,600 |
| 2023/07/10 | 1,292 | 1,304 | 1,272 | 1,273 | 26,300 |
| 2023/07/07 | 1,298 | 1,305 | 1,270 | 1,292 | 29,100 |
| 2023/07/06 | 1,300 | 1,344 | 1,296 | 1,315 | 25,900 |
| 2023/07/05 | 1,287 | 1,310 | 1,280 | 1,300 | 33,700 |
| 2023/07/04 | 1,308 | 1,314 | 1,283 | 1,289 | 65,000 |
| 2023/07/03 | 1,285 | 1,308 | 1,285 | 1,297 | 29,800 |
| 2023/06/30 | 1,270 | 1,289 | 1,261 | 1,284 | 27,600 |
| 2023/06/29 | 1,275 | 1,278 | 1,254 | 1,273 | 30,200 |
| 2023/06/28 | 1,221 | 1,251 | 1,221 | 1,251 | 25,900 |