アルファグループ(3322)の株価時系列情報
アルファグループ(3322)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 |
|---|---|---|---|---|---|
| 2025/02/07 | 889 | 891 | 889 | 891 | 3,300 |
| 2025/02/06 | 888 | 889 | 888 | 889 | 400 |
| 2025/02/05 | 887 | 887 | 886 | 887 | 1,100 |
| 2025/02/04 | 886 | 887 | 884 | 887 | 7,500 |
| 2025/02/03 | 887 | 887 | 887 | 887 | 3,800 |
| 2025/01/31 | 887 | 887 | 887 | 887 | 900 |
| 2025/01/30 | 886 | 887 | 886 | 887 | 1,400 |
| 2025/01/29 | 885 | 887 | 885 | 887 | 2,800 |
| 2025/01/28 | 887 | 888 | 887 | 888 | 500 |
| 2025/01/27 | 887 | 888 | 887 | 888 | 2,200 |
| 2025/01/24 | 887 | 888 | 887 | 887 | 1,200 |
| 2025/01/23 | 888 | 888 | 887 | 887 | 400 |
| 2025/01/22 | 887 | 888 | 887 | 887 | 1,500 |
| 2025/01/21 | 887 | 888 | 887 | 888 | 1,700 |
| 2025/01/20 | 886 | 887 | 885 | 886 | 12,200 |
| 2025/01/17 | 885 | 886 | 885 | 886 | 2,000 |
| 2025/01/16 | 885 | 886 | 885 | 886 | 2,700 |
| 2025/01/15 | 885 | 887 | 885 | 885 | 12,900 |
| 2025/01/14 | 886 | 888 | 885 | 886 | 9,400 |
| 2025/01/10 | 887 | 888 | 886 | 888 | 1,200 |
| 2025/01/09 | 886 | 887 | 886 | 886 | 1,000 |
| 2025/01/08 | 886 | 887 | 886 | 887 | 1,000 |
| 2025/01/07 | 885 | 888 | 885 | 887 | 5,100 |
| 2025/01/06 | 885 | 886 | 885 | 885 | 4,800 |
| 2024/12/30 | 885 | 885 | 885 | 885 | 3,300 |
| 2024/12/27 | 884 | 884 | 884 | 884 | 1,300 |
| 2024/12/26 | 884 | 885 | 884 | 884 | 2,700 |
| 2024/12/25 | 884 | 885 | 884 | 885 | 1,500 |
| 2024/12/24 | 883 | 886 | 882 | 886 | 1,700 |
| 2024/12/23 | 880 | 885 | 880 | 885 | 4,800 |
| 2024/12/20 | 879 | 881 | 879 | 881 | 3,300 |
| 2024/12/19 | 879 | 881 | 878 | 878 | 2,400 |
| 2024/12/18 | 878 | 880 | 878 | 879 | 7,100 |
| 2024/12/17 | 875 | 880 | 875 | 878 | 19,500 |
| 2024/12/16 | 876 | 877 | 875 | 875 | 11,400 |
| 2024/12/13 | 877 | 878 | 877 | 877 | 7,300 |
| 2024/12/12 | 877 | 878 | 876 | 877 | 15,900 |
| 2024/12/11 | 875 | 877 | 871 | 876 | 5,400 |
| 2024/12/10 | 877 | 878 | 873 | 875 | 4,400 |
| 2024/12/09 | 878 | 879 | 876 | 879 | 3,700 |
| 2024/12/06 | 877 | 882 | 877 | 882 | 3,200 |
| 2024/12/05 | 877 | 878 | 875 | 878 | 2,100 |
| 2024/12/04 | 877 | 879 | 877 | 877 | 4,300 |
| 2024/12/03 | 875 | 878 | 875 | 878 | 5,900 |
| 2024/12/02 | 877 | 877 | 875 | 877 | 15,000 |
| 2024/11/29 | 866 | 879 | 866 | 877 | 22,300 |
| 2024/11/28 | 864 | 866 | 863 | 866 | 17,600 |
| 2024/11/27 | 865 | 866 | 865 | 866 | 20,500 |
| 2024/11/26 | 867 | 867 | 866 | 867 | 1,600 |
| 2024/11/25 | 869 | 869 | 866 | 866 | 5,700 |
| 2024/11/22 | 866 | 869 | 861 | 868 | 21,100 |
| 2024/11/21 | 863 | 868 | 861 | 864 | 22,600 |
| 2024/11/20 | 865 | 868 | 861 | 863 | 47,800 |
| 2024/11/19 | 863 | 871 | 862 | 865 | 42,300 |
| 2024/11/18 | 865 | 877 | 860 | 868 | 112,000 |
| 2024/11/15 | 860 | 860 | 860 | 860 | 2,400 |
| 2024/11/14 | 710 | 710 | 710 | 710 | 5,900 |
| 2024/11/13 | 615 | 620 | 605 | 610 | 11,100 |
| 2024/11/12 | 663 | 663 | 621 | 630 | 4,300 |
| 2024/11/11 | 628 | 663 | 617 | 663 | 1,400 |
| 2024/11/08 | 629 | 670 | 628 | 628 | 11,500 |
| 2024/11/07 | 632 | 632 | 621 | 629 | 1,100 |
| 2024/11/05 | 616 | 630 | 615 | 627 | 3,300 |
| 2024/11/01 | 612 | 622 | 612 | 622 | 200 |
| 2024/10/31 | 612 | 623 | 608 | 621 | 1,800 |
| 2024/10/30 | 622 | 630 | 607 | 607 | 400 |
| 2024/10/29 | 624 | 632 | 615 | 632 | 9,600 |
| 2024/10/28 | 613 | 617 | 598 | 617 | 3,100 |
| 2024/10/25 | 611 | 611 | 609 | 610 | 1,000 |
| 2024/10/24 | 603 | 608 | 583 | 608 | 7,800 |
| 2024/10/23 | 606 | 606 | 603 | 603 | 1,100 |
| 2024/10/22 | 606 | 606 | 606 | 606 | 100 |
| 2024/10/21 | 603 | 608 | 603 | 606 | 3,400 |
| 2024/10/18 | 610 | 610 | 601 | 601 | 700 |
| 2024/10/17 | 603 | 610 | 601 | 610 | 5,600 |
| 2024/10/16 | 607 | 607 | 600 | 601 | 3,100 |
| 2024/10/15 | 609 | 611 | 601 | 604 | 4,000 |
| 2024/10/11 | 613 | 613 | 599 | 599 | 4,400 |
| 2024/10/10 | 603 | 609 | 598 | 607 | 8,100 |
| 2024/10/09 | 602 | 606 | 597 | 603 | 2,100 |
| 2024/10/08 | 604 | 608 | 599 | 602 | 3,200 |
| 2024/10/07 | 604 | 604 | 602 | 604 | 2,200 |
| 2024/10/04 | 600 | 606 | 597 | 604 | 2,700 |
| 2024/10/03 | 595 | 605 | 584 | 599 | 8,100 |
| 2024/10/02 | 614 | 615 | 595 | 595 | 4,500 |
| 2024/10/01 | 601 | 609 | 599 | 599 | 2,300 |
| 2024/09/30 | 575 | 595 | 566 | 595 | 13,100 |
| 2024/09/27 | 591 | 611 | 585 | 595 | 7,500 |
| 2024/09/26 | 608 | 609 | 601 | 601 | 2,800 |
| 2024/09/25 | 615 | 615 | 607 | 607 | 2,500 |
| 2024/09/24 | 612 | 613 | 612 | 613 | 200 |
| 2024/09/20 | 608 | 615 | 587 | 604 | 6,000 |
| 2024/09/19 | 593 | 610 | 592 | 599 | 6,500 |
| 2024/09/18 | 605 | 605 | 599 | 599 | 3,500 |
| 2024/09/17 | 603 | 603 | 603 | 603 | 100 |
| 2024/09/13 | 608 | 609 | 607 | 608 | 3,100 |
| 2024/09/12 | 616 | 616 | 607 | 607 | 2,000 |
| 2024/09/11 | 611 | 612 | 604 | 607 | 1,500 |
| 2024/09/10 | 617 | 617 | 613 | 613 | 1,600 |
| 2024/09/09 | 612 | 612 | 607 | 607 | 500 |
| 2024/09/06 | 612 | 612 | 612 | 612 | 100 |
| 2024/09/05 | 611 | 612 | 604 | 608 | 1,500 |
| 2024/09/04 | 605 | 611 | 585 | 611 | 11,300 |
| 2024/09/03 | 607 | 615 | 607 | 607 | 2,800 |
| 2024/09/02 | 607 | 614 | 605 | 606 | 1,200 |
| 2024/08/30 | 606 | 616 | 606 | 607 | 2,200 |
| 2024/08/29 | 606 | 606 | 606 | 606 | 1,200 |
| 2024/08/28 | 609 | 610 | 608 | 608 | 1,100 |
| 2024/08/27 | 615 | 615 | 605 | 608 | 800 |
| 2024/08/26 | 606 | 607 | 601 | 607 | 2,900 |
| 2024/08/23 | 610 | 610 | 606 | 606 | 400 |
| 2024/08/22 | 610 | 610 | 607 | 610 | 800 |
| 2024/08/21 | 615 | 615 | 600 | 610 | 4,900 |
| 2024/08/20 | 614 | 614 | 609 | 610 | 1,000 |
| 2024/08/19 | 614 | 614 | 614 | 614 | 100 |
| 2024/08/16 | 613 | 617 | 606 | 612 | 5,300 |
| 2024/08/15 | 633 | 633 | 613 | 613 | 5,700 |
| 2024/08/14 | 682 | 682 | 628 | 630 | 11,300 |
| 2024/08/13 | 624 | 624 | 596 | 612 | 1,400 |
| 2024/08/09 | 610 | 614 | 609 | 610 | 5,600 |
| 2024/08/08 | 596 | 602 | 592 | 599 | 3,300 |
| 2024/08/07 | 597 | 606 | 591 | 606 | 600 |
| 2024/08/06 | 590 | 629 | 577 | 599 | 13,000 |
| 2024/08/05 | 596 | 598 | 590 | 590 | 9,300 |
| 2024/08/02 | 607 | 607 | 604 | 606 | 5,300 |
| 2024/08/01 | 610 | 624 | 610 | 613 | 7,200 |
| 2024/07/31 | 608 | 617 | 608 | 617 | 500 |
| 2024/07/30 | 608 | 618 | 608 | 617 | 500 |
| 2024/07/29 | 624 | 624 | 606 | 615 | 2,800 |
| 2024/07/26 | 619 | 619 | 618 | 618 | 600 |
| 2024/07/25 | 617 | 617 | 606 | 613 | 3,100 |
| 2024/07/24 | 612 | 621 | 607 | 607 | 10,200 |
| 2024/07/23 | 619 | 621 | 606 | 610 | 4,700 |
| 2024/07/22 | 607 | 615 | 607 | 609 | 3,000 |
| 2024/07/19 | 612 | 619 | 605 | 606 | 18,600 |
| 2024/07/18 | 614 | 621 | 613 | 613 | 2,700 |
| 2024/07/17 | 621 | 621 | 613 | 621 | 2,200 |
| 2024/07/16 | 624 | 624 | 624 | 624 | 1,200 |
| 2024/07/12 | 622 | 625 | 613 | 619 | 4,300 |
| 2024/07/11 | 621 | 625 | 615 | 621 | 2,200 |
| 2024/07/10 | 617 | 619 | 616 | 616 | 1,200 |
| 2024/07/09 | 622 | 627 | 616 | 616 | 1,700 |
| 2024/07/08 | 620 | 625 | 615 | 625 | 500 |
| 2024/07/05 | 614 | 623 | 611 | 612 | 2,700 |
| 2024/07/04 | 613 | 614 | 610 | 614 | 1,500 |
| 2024/07/03 | 605 | 615 | 589 | 615 | 15,400 |
| 2024/07/02 | 607 | 617 | 604 | 604 | 1,200 |
| 2024/07/01 | 602 | 614 | 601 | 613 | 6,200 |
| 2024/06/28 | 605 | 615 | 603 | 603 | 5,300 |
| 2024/06/27 | 613 | 614 | 601 | 604 | 8,100 |
| 2024/06/26 | 620 | 623 | 611 | 611 | 2,100 |
| 2024/06/25 | 616 | 621 | 616 | 621 | 500 |
| 2024/06/24 | 616 | 616 | 616 | 616 | 100 |
| 2024/06/20 | 615 | 623 | 611 | 620 | 5,100 |
| 2024/06/19 | 615 | 615 | 615 | 615 | 100 |
| 2024/06/18 | 614 | 623 | 614 | 622 | 1,200 |
| 2024/06/17 | 618 | 627 | 613 | 613 | 1,700 |
| 2024/06/14 | 617 | 623 | 613 | 623 | 1,500 |
| 2024/06/13 | 618 | 618 | 617 | 617 | 1,500 |
| 2024/06/12 | 628 | 628 | 618 | 618 | 1,500 |
| 2024/06/11 | 628 | 628 | 619 | 619 | 1,700 |
| 2024/06/10 | 621 | 624 | 621 | 622 | 700 |
| 2024/06/07 | 620 | 620 | 620 | 620 | 100 |
| 2024/06/06 | 620 | 620 | 620 | 620 | 100 |
| 2024/06/05 | 619 | 620 | 619 | 620 | 400 |
| 2024/06/04 | 619 | 619 | 619 | 619 | 200 |
| 2024/06/03 | 616 | 625 | 615 | 622 | 1,800 |
| 2024/05/31 | 650 | 650 | 623 | 623 | 1,000 |
| 2024/05/30 | 623 | 624 | 616 | 616 | 400 |
| 2024/05/29 | 624 | 624 | 623 | 623 | 500 |
| 2024/05/28 | 628 | 637 | 623 | 623 | 1,800 |
| 2024/05/27 | 637 | 637 | 619 | 628 | 2,200 |
| 2024/05/24 | 631 | 640 | 630 | 630 | 700 |
| 2024/05/23 | 639 | 639 | 621 | 631 | 1,700 |
| 2024/05/22 | 630 | 630 | 620 | 630 | 800 |
| 2024/05/21 | 636 | 636 | 628 | 628 | 1,100 |
| 2024/05/20 | 619 | 627 | 619 | 627 | 200 |
| 2024/05/17 | 613 | 613 | 613 | 613 | 1,400 |
| 2024/05/16 | 629 | 629 | 615 | 616 | 5,000 |
| 2024/05/15 | 632 | 649 | 618 | 649 | 5,400 |
| 2024/05/14 | 646 | 646 | 624 | 631 | 1,200 |
| 2024/05/13 | 646 | 646 | 625 | 625 | 800 |
| 2024/05/10 | 638 | 638 | 623 | 624 | 1,700 |
| 2024/05/09 | 643 | 643 | 618 | 618 | 1,100 |
| 2024/05/08 | 618 | 625 | 618 | 625 | 400 |
| 2024/05/07 | 619 | 619 | 615 | 615 | 700 |
| 2024/05/02 | 620 | 620 | 617 | 617 | 800 |
| 2024/05/01 | 617 | 623 | 616 | 616 | 500 |
| 2024/04/30 | 642 | 642 | 617 | 617 | 6,400 |
| 2024/04/26 | 619 | 620 | 618 | 618 | 1,000 |
| 2024/04/25 | 634 | 634 | 619 | 619 | 700 |
| 2024/04/24 | 620 | 630 | 616 | 630 | 900 |
| 2024/04/23 | 620 | 621 | 610 | 615 | 1,000 |
| 2024/04/22 | 602 | 610 | 602 | 602 | 500 |
| 2024/04/19 | 599 | 618 | 598 | 598 | 1,500 |
| 2024/04/18 | 595 | 599 | 595 | 599 | 900 |
| 2024/04/17 | 597 | 597 | 596 | 596 | 400 |
| 2024/04/16 | 610 | 610 | 596 | 596 | 2,500 |
| 2024/04/15 | 603 | 610 | 602 | 610 | 500 |
| 2024/04/12 | 608 | 610 | 603 | 603 | 2,000 |