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 |
---|---|---|---|---|---|
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 |
2024/04/11 | 618 | 618 | 605 | 605 | 1,000 |
2024/04/10 | 610 | 618 | 583 | 618 | 5,400 |
2024/04/09 | 606 | 612 | 603 | 610 | 2,400 |
2024/04/08 | 610 | 610 | 606 | 606 | 1,000 |
2024/04/05 | 617 | 625 | 609 | 609 | 1,200 |
2024/04/04 | 618 | 618 | 617 | 617 | 1,300 |
2024/04/03 | 619 | 619 | 618 | 618 | 500 |
2024/04/02 | 621 | 621 | 619 | 619 | 400 |
2024/04/01 | 620 | 630 | 619 | 621 | 1,200 |
2024/03/29 | 632 | 639 | 620 | 620 | 1,800 |
2024/03/28 | 643 | 643 | 621 | 633 | 1,200 |
2024/03/27 | 643 | 655 | 642 | 655 | 1,300 |
2024/03/26 | 654 | 654 | 635 | 640 | 1,500 |
2024/03/25 | 645 | 650 | 644 | 644 | 400 |
2024/03/22 | 648 | 649 | 640 | 640 | 700 |
2024/03/21 | 643 | 660 | 643 | 648 | 1,500 |
2024/03/19 | 654 | 654 | 618 | 642 | 3,200 |
2024/03/18 | 665 | 665 | 645 | 650 | 1,900 |
2024/03/15 | 667 | 667 | 662 | 664 | 1,000 |
2024/03/14 | 653 | 653 | 648 | 648 | 4,700 |
2024/03/13 | 671 | 671 | 641 | 651 | 900 |
2024/03/12 | 647 | 657 | 647 | 657 | 1,600 |
2024/03/11 | 645 | 645 | 638 | 638 | 1,400 |
2024/03/08 | 644 | 645 | 639 | 645 | 400 |
2024/03/07 | 641 | 644 | 640 | 644 | 900 |
2024/03/06 | 645 | 645 | 634 | 640 | 1,600 |
2024/03/05 | 633 | 647 | 633 | 645 | 1,700 |
2024/03/04 | 649 | 649 | 633 | 633 | 2,900 |
2024/03/01 | 647 | 649 | 638 | 649 | 1,800 |
2024/02/29 | 643 | 647 | 637 | 647 | 2,300 |
2024/02/28 | 660 | 670 | 653 | 653 | 2,700 |
2024/02/27 | 652 | 662 | 652 | 660 | 1,300 |
2024/02/26 | 647 | 650 | 647 | 650 | 1,200 |
2024/02/22 | 648 | 650 | 646 | 646 | 1,900 |
2024/02/21 | 648 | 650 | 648 | 650 | 600 |
2024/02/20 | 642 | 668 | 642 | 668 | 1,100 |
2024/02/19 | 655 | 659 | 642 | 642 | 3,400 |
2024/02/16 | 641 | 654 | 641 | 653 | 1,500 |
2024/02/15 | 634 | 635 | 631 | 631 | 3,500 |
2024/02/14 | 667 | 667 | 634 | 634 | 4,700 |
2024/02/13 | 678 | 685 | 655 | 667 | 5,900 |
2024/02/09 | 676 | 682 | 676 | 678 | 1,900 |
2024/02/08 | 685 | 685 | 676 | 676 | 1,000 |
2024/02/07 | 682 | 685 | 682 | 685 | 700 |
2024/02/06 | 690 | 690 | 677 | 682 | 2,000 |
2024/02/05 | 686 | 688 | 686 | 688 | 1,400 |
2024/02/02 | 687 | 687 | 671 | 679 | 1,900 |
2024/02/01 | 686 | 687 | 686 | 686 | 1,100 |
2024/01/31 | 685 | 689 | 683 | 686 | 1,500 |
2024/01/30 | 693 | 693 | 685 | 685 | 1,400 |
2024/01/29 | 698 | 698 | 688 | 693 | 1,600 |
2024/01/26 | 696 | 696 | 680 | 688 | 2,600 |
2024/01/25 | 683 | 688 | 672 | 688 | 2,100 |
2024/01/24 | 680 | 687 | 680 | 680 | 1,000 |
2024/01/23 | 681 | 695 | 671 | 680 | 2,300 |
2024/01/22 | 682 | 684 | 678 | 678 | 2,000 |
2024/01/19 | 688 | 688 | 678 | 680 | 3,400 |
2024/01/18 | 700 | 700 | 665 | 680 | 6,000 |
2024/01/17 | 657 | 670 | 657 | 670 | 3,400 |
2024/01/16 | 650 | 656 | 650 | 656 | 1,700 |
2024/01/15 | 642 | 653 | 642 | 650 | 3,500 |
2024/01/12 | 649 | 650 | 641 | 642 | 2,300 |
2024/01/11 | 649 | 650 | 639 | 640 | 2,300 |
2024/01/10 | 639 | 641 | 633 | 640 | 6,600 |
2024/01/09 | 635 | 639 | 635 | 636 | 3,800 |
2024/01/05 | 636 | 636 | 619 | 619 | 1,200 |
2024/01/04 | 615 | 639 | 615 | 636 | 3,100 |
2023/12/29 | 610 | 622 | 610 | 614 | 1,100 |
2023/12/27 | 600 | 610 | 600 | 608 | 1,900 |
2023/12/26 | 595 | 607 | 590 | 607 | 5,300 |
2023/12/25 | 607 | 614 | 585 | 585 | 11,600 |
2023/12/22 | 619 | 620 | 599 | 607 | 8,700 |
2023/12/21 | 613 | 629 | 608 | 619 | 5,400 |
2023/12/20 | 615 | 616 | 602 | 605 | 4,200 |
2023/12/19 | 586 | 610 | 586 | 610 | 800 |
2023/12/18 | 615 | 615 | 581 | 585 | 5,300 |
2023/12/15 | 583 | 615 | 583 | 615 | 6,900 |
2023/12/14 | 585 | 586 | 575 | 580 | 4,100 |
2023/12/13 | 630 | 630 | 584 | 585 | 16,100 |
2023/12/12 | 616 | 692 | 609 | 629 | 54,900 |
2023/12/11 | 588 | 610 | 588 | 607 | 14,600 |
2023/12/08 | 572 | 583 | 572 | 583 | 7,900 |
2023/12/07 | 567 | 573 | 567 | 572 | 2,600 |
2023/12/06 | 565 | 579 | 565 | 567 | 3,200 |
2023/12/05 | 557 | 567 | 557 | 564 | 1,700 |
2023/12/04 | 549 | 559 | 547 | 557 | 3,600 |
2023/12/01 | 548 | 555 | 546 | 549 | 3,100 |
2023/11/30 | 550 | 554 | 541 | 547 | 4,700 |
2023/11/29 | 551 | 561 | 549 | 550 | 15,100 |
2023/11/28 | 545 | 560 | 545 | 549 | 7,000 |
2023/11/27 | 539 | 546 | 538 | 545 | 3,000 |
2023/11/24 | 540 | 543 | 535 | 539 | 6,100 |
2023/11/22 | 534 | 539 | 533 | 539 | 2,600 |
2023/11/21 | 537 | 545 | 530 | 534 | 3,500 |
2023/11/20 | 531 | 544 | 531 | 536 | 2,100 |
2023/11/17 | 534 | 539 | 531 | 531 | 2,300 |
2023/11/16 | 534 | 544 | 522 | 533 | 4,500 |
2023/11/15 | 542 | 545 | 525 | 533 | 8,800 |
2023/11/14 | 540 | 549 | 540 | 541 | 5,600 |
2023/11/13 | 547 | 552 | 538 | 539 | 5,100 |
2023/11/10 | 543 | 543 | 529 | 542 | 8,800 |
2023/11/09 | 541 | 542 | 536 | 540 | 2,300 |
2023/11/08 | 550 | 550 | 536 | 541 | 3,600 |
2023/11/07 | 579 | 579 | 535 | 545 | 49,000 |
2023/11/06 | 581 | 583 | 571 | 578 | 2,000 |
2023/11/02 | 580 | 581 | 575 | 575 | 1,100 |
2023/11/01 | 593 | 593 | 570 | 577 | 3,200 |
2023/10/31 | 599 | 599 | 592 | 592 | 1,000 |
2023/10/30 | 593 | 600 | 591 | 600 | 600 |
2023/10/27 | 598 | 598 | 590 | 590 | 1,000 |
2023/10/26 | 600 | 600 | 590 | 590 | 1,500 |
2023/10/25 | 598 | 600 | 592 | 600 | 900 |
2023/10/24 | 602 | 602 | 592 | 592 | 1,300 |
2023/10/23 | 603 | 604 | 597 | 604 | 800 |
2023/10/20 | 603 | 603 | 595 | 599 | 1,300 |
2023/10/19 | 602 | 606 | 602 | 603 | 1,700 |
2023/10/18 | 602 | 602 | 601 | 601 | 1,200 |
2023/10/17 | 602 | 602 | 601 | 601 | 500 |
2023/10/16 | 607 | 613 | 598 | 602 | 1,300 |
2023/10/13 | 611 | 616 | 607 | 607 | 500 |
2023/10/12 | 608 | 612 | 601 | 612 | 1,300 |
2023/10/11 | 599 | 608 | 595 | 608 | 2,100 |
2023/10/10 | 592 | 605 | 592 | 597 | 3,500 |
2023/10/06 | 585 | 592 | 580 | 591 | 5,200 |
2023/10/05 | 587 | 589 | 576 | 584 | 6,200 |
2023/10/04 | 617 | 617 | 580 | 580 | 11,500 |
2023/10/03 | 632 | 632 | 620 | 623 | 5,900 |
2023/10/02 | 645 | 645 | 622 | 632 | 7,200 |
2023/09/29 | 656 | 656 | 636 | 638 | 29,600 |
2023/09/28 | 632 | 636 | 632 | 636 | 300 |
2023/09/27 | 644 | 644 | 632 | 632 | 1,100 |
2023/09/26 | 635 | 640 | 635 | 640 | 2,100 |
2023/09/25 | 635 | 639 | 629 | 629 | 1,300 |
2023/09/22 | 627 | 637 | 626 | 630 | 9,200 |
2023/09/21 | 640 | 650 | 635 | 637 | 18,100 |
2023/09/20 | 638 | 650 | 636 | 650 | 11,200 |
2023/09/19 | 646 | 646 | 640 | 643 | 7,900 |
2023/09/15 | 652 | 653 | 647 | 653 | 2,300 |
2023/09/14 | 652 | 660 | 650 | 656 | 3,300 |
2023/09/13 | 651 | 657 | 646 | 652 | 4,700 |
2023/09/12 | 651 | 656 | 643 | 649 | 5,600 |
2023/09/11 | 645 | 655 | 640 | 650 | 8,300 |
2023/09/08 | 643 | 643 | 642 | 642 | 700 |
2023/09/07 | 642 | 646 | 641 | 643 | 1,700 |
2023/09/06 | 652 | 652 | 641 | 642 | 6,800 |
2023/09/05 | 654 | 654 | 643 | 647 | 5,000 |
2023/09/04 | 650 | 654 | 644 | 654 | 3,400 |
2023/09/01 | 666 | 666 | 644 | 647 | 13,000 |
2023/08/31 | 650 | 670 | 642 | 656 | 39,900 |
2023/08/30 | 725 | 765 | 655 | 660 | 214,100 |
2023/08/29 | 665 | 665 | 665 | 665 | 300 |
2023/08/28 | 665 | 665 | 660 | 660 | 2,500 |
2023/08/25 | 660 | 660 | 660 | 660 | 300 |
2023/08/24 | 665 | 665 | 660 | 660 | 700 |
2023/08/23 | 662 | 662 | 662 | 662 | 200 |
2023/08/22 | 653 | 662 | 650 | 662 | 600 |
2023/08/21 | 655 | 661 | 652 | 653 | 1,000 |
2023/08/18 | 680 | 680 | 655 | 655 | 5,000 |
2023/08/17 | 691 | 691 | 683 | 683 | 600 |
2023/08/16 | 717 | 717 | 687 | 691 | 1,500 |
2023/08/15 | 732 | 732 | 717 | 717 | 1,100 |
2023/08/14 | 687 | 688 | 682 | 682 | 1,100 |
2023/08/10 | 718 | 718 | 695 | 695 | 700 |
2023/08/09 | 703 | 703 | 703 | 703 | 100 |
2023/08/08 | 705 | 705 | 687 | 703 | 3,300 |
2023/08/07 | 696 | 696 | 694 | 695 | 800 |
2023/08/04 | 700 | 700 | 699 | 699 | 500 |
2023/08/03 | 699 | 707 | 699 | 699 | 500 |
2023/08/02 | 700 | 700 | 698 | 698 | 800 |
2023/08/01 | 706 | 706 | 698 | 701 | 700 |
2023/07/31 | 701 | 701 | 697 | 700 | 800 |
2023/07/28 | 701 | 708 | 701 | 708 | 200 |
2023/07/27 | 708 | 709 | 700 | 708 | 1,900 |
2023/07/26 | 707 | 707 | 703 | 703 | 500 |
2023/07/25 | 708 | 708 | 702 | 704 | 2,500 |
2023/07/21 | 723 | 723 | 723 | 723 | 200 |
2023/07/20 | 725 | 725 | 723 | 723 | 1,200 |
2023/07/19 | 736 | 736 | 720 | 723 | 800 |
2023/07/14 | 760 | 764 | 749 | 749 | 500 |
2023/07/13 | 755 | 763 | 755 | 763 | 700 |
2023/07/12 | 762 | 763 | 747 | 763 | 1,700 |
2023/07/11 | 752 | 752 | 747 | 752 | 1,200 |
2023/07/10 | 745 | 755 | 733 | 755 | 1,400 |
2023/07/07 | 729 | 730 | 727 | 730 | 300 |
2023/07/06 | 729 | 729 | 729 | 729 | 100 |
2023/07/05 | 729 | 730 | 727 | 730 | 300 |
2023/07/04 | 729 | 731 | 729 | 731 | 300 |
2023/07/03 | 746 | 746 | 724 | 724 | 700 |
2023/06/29 | 748 | 748 | 748 | 748 | 200 |
2023/06/28 | 750 | 750 | 735 | 749 | 600 |
2023/06/27 | 749 | 749 | 749 | 749 | 300 |