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 |
|---|---|---|---|---|---|
| 2024/09/26 | 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 |
| 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 |