日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/28 1,447 1,447 1,447 1,447 100
2017/12/27 1,451 1,451 1,451 1,451 100
2017/12/26 1,454 1,484 1,425 1,425 4,100
2017/12/25 1,477 1,477 1,425 1,425 1,500
2017/12/22 1,465 1,490 1,460 1,490 1,000
2017/12/21 1,495 1,495 1,495 1,495 100
2017/12/20 1,514 1,514 1,494 1,494 200
2017/12/18 1,505 1,505 1,503 1,503 200
2017/12/13 1,541 1,541 1,520 1,520 900
2017/12/12 1,541 1,541 1,541 1,541 300
2017/12/11 1,562 1,562 1,511 1,542 1,400
2017/12/07 1,562 1,595 1,552 1,568 147,200
2017/12/06 1,575 1,602 1,562 1,562 64,000
2017/12/05 1,575 1,575 1,575 1,575 30,200
2017/12/04 1,607 1,607 1,607 1,607 30,000
2017/12/01 1,607 1,607 1,581 1,607 25,500
2017/11/30 1,610 1,610 1,555 1,607 10,900
2017/11/29 1,576 1,613 1,576 1,613 1,100
2017/11/28 1,615 1,615 1,576 1,576 300
2017/11/27 1,615 1,615 1,615 1,615 100
2017/11/24 1,581 1,614 1,581 1,614 200
2017/11/14 1,619 1,619 1,619 1,619 300
2017/11/13 1,600 1,620 1,586 1,618 900
2017/11/10 1,618 1,618 1,618 1,618 200
2017/11/08 1,619 1,619 1,616 1,616 200
2017/11/07 1,610 1,670 1,610 1,670 700
2017/11/01 1,620 1,620 1,583 1,619 300
2017/10/30 1,633 1,633 1,633 1,633 100
2017/10/27 1,612 1,612 1,612 1,612 100
2017/10/26 1,612 1,612 1,612 1,612 100
2017/10/25 1,612 1,612 1,612 1,612 100
2017/10/24 1,610 1,615 1,600 1,615 400
2017/10/23 1,650 1,650 1,650 1,650 100
2017/10/12 1,625 1,625 1,625 1,625 300
2017/10/11 1,626 1,626 1,625 1,625 500
2017/10/10 1,627 1,627 1,627 1,627 200
2017/10/06 1,600 1,626 1,600 1,626 300
2017/10/05 1,600 1,608 1,600 1,608 400
2017/10/04 1,569 1,569 1,560 1,560 300
2017/10/03 1,559 1,599 1,552 1,599 1,800
2017/09/26 1,639 1,639 1,639 1,639 100
2017/09/25 1,628 1,628 1,628 1,628 20,000
2017/09/22 1,591 1,628 1,591 1,628 1,000
2017/09/14 1,590 1,630 1,590 1,630 500
2017/09/13 1,625 1,625 1,585 1,625 600
2017/09/12 1,585 1,585 1,545 1,585 500
2017/09/11 1,514 1,550 1,514 1,550 2,300
2017/09/08 1,500 1,500 1,500 1,500 100
2017/09/07 1,518 1,518 1,500 1,500 200
2017/09/06 1,555 1,555 1,535 1,535 400
2017/09/05 1,553 1,593 1,553 1,593 200
2017/09/04 1,610 1,610 1,591 1,591 500
2017/08/31 1,580 1,619 1,580 1,619 600
2017/08/29 1,600 1,620 1,600 1,620 300
2017/08/28 1,619 1,619 1,619 1,619 100
2017/08/25 1,604 1,604 1,604 1,604 100
2017/08/24 1,604 1,604 1,604 1,604 100
2017/08/22 1,620 1,620 1,620 1,620 100
2017/08/21 1,650 1,650 1,650 1,650 600
2017/08/15 1,638 1,638 1,635 1,635 400
2017/08/14 1,635 1,635 1,635 1,635 200
2017/08/10 1,610 1,637 1,600 1,637 500
2017/08/09 1,610 1,610 1,608 1,608 300
2017/08/08 1,620 1,620 1,620 1,620 100
2017/08/02 1,640 1,640 1,640 1,640 100
2017/07/31 1,574 1,607 1,572 1,607 700
2017/07/27 1,607 1,607 1,580 1,600 900
2017/07/26 1,607 1,607 1,607 1,607 100
2017/07/25 1,608 1,608 1,608 1,608 100
2017/07/24 1,585 1,608 1,580 1,608 2,300
2017/07/20 1,610 1,618 1,610 1,618 800
2017/07/12 1,633 1,633 1,602 1,602 500
2017/07/11 1,627 1,627 1,627 1,627 300
2017/07/10 1,618 1,630 1,590 1,625 1,600
2017/07/06 1,587 1,587 1,587 1,587 100
2017/07/04 1,580 1,580 1,547 1,547 300
2017/07/03 1,620 1,620 1,620 1,620 5,000
2017/06/28 1,615 1,615 1,615 1,615 200
2017/06/27 1,595 1,620 1,595 1,620 500
2017/06/23 1,563 1,603 1,563 1,603 200
2017/06/22 1,574 1,600 1,574 1,600 12,800
2017/06/21 1,565 1,614 1,565 1,574 1,000
2017/06/20 1,600 1,600 1,556 1,565 1,300
2017/06/19 1,622 1,622 1,569 1,620 11,100
2017/06/15 1,627 1,627 1,627 1,627 5,000
2017/06/14 1,550 1,628 1,549 1,628 2,400
2017/06/13 1,610 1,610 1,610 1,610 200
2017/06/12 1,589 1,624 1,589 1,624 400
2017/06/08 1,558 1,558 1,553 1,553 300
2017/06/07 1,518 1,630 1,518 1,629 5,900
2017/06/06 1,518 1,518 1,518 1,518 100
2017/06/05 1,555 1,555 1,555 1,555 100
2017/05/30 1,531 1,555 1,515 1,555 1,100
2017/05/29 1,570 1,570 1,570 1,570 200
2017/05/26 1,543 1,543 1,543 1,543 100
2017/05/25 1,559 1,559 1,519 1,534 500
2017/05/16 1,599 1,599 1,599 1,599 100
2017/05/15 1,575 1,575 1,575 1,575 400
2017/05/12 1,559 1,559 1,559 1,559 300
2017/05/11 1,548 1,559 1,548 1,559 500
2017/05/10 1,540 1,550 1,505 1,549 2,900
2017/05/09 1,560 1,597 1,500 1,540 3,600
2017/05/01 1,569 1,623 1,569 1,600 1,000
2017/04/27 1,569 1,569 1,569 1,569 200
2017/04/26 1,564 1,564 1,564 1,564 100
2017/04/25 1,533 1,533 1,504 1,530 7,000
2017/04/24 1,596 1,610 1,596 1,610 200
2017/04/21 1,610 1,610 1,610 1,610 100
2017/04/20 1,550 1,628 1,550 1,628 700
2017/04/14 1,541 1,541 1,540 1,540 500
2017/04/12 1,590 1,590 1,590 1,590 300
2017/04/11 1,588 1,588 1,550 1,550 600
2017/04/10 1,597 1,597 1,557 1,568 900
2017/04/07 1,597 1,597 1,597 1,597 100
2017/04/06 1,526 1,570 1,526 1,570 700
2017/04/03 1,526 1,527 1,526 1,526 2,900
2017/03/31 1,560 1,560 1,526 1,526 2,100
2017/03/30 1,570 1,570 1,560 1,560 2,200
2017/03/28 1,570 1,570 1,570 1,570 200
2017/03/27 1,570 1,570 1,570 1,570 100
2017/03/23 1,570 1,570 1,570 1,570 1,100
2017/03/22 1,572 1,572 1,570 1,570 3,100
2017/03/21 1,552 1,552 1,532 1,532 600
2017/03/17 1,567 1,601 1,567 1,600 400
2017/03/14 1,589 1,589 1,589 1,589 200
2017/03/13 1,590 1,590 1,589 1,589 2,600
2017/03/10 1,594 1,594 1,556 1,556 800
2017/03/09 1,566 1,583 1,566 1,583 300
2017/03/08 1,586 1,586 1,586 1,586 100
2017/03/06 1,561 1,601 1,561 1,601 300
2017/03/03 1,601 1,601 1,601 1,601 2,700
2017/03/02 1,601 1,601 1,601 1,601 100
2017/03/01 1,610 1,610 1,610 1,610 100
2017/02/28 1,583 1,583 1,583 1,583 100
2017/02/27 1,600 1,610 1,543 1,543 500
2017/02/23 1,591 1,591 1,591 1,591 100
2017/02/21 1,522 1,522 1,522 1,522 100
2017/02/20 1,590 1,590 1,590 1,590 100
2017/02/14 1,529 1,550 1,529 1,550 1,300
2017/02/13 1,484 1,530 1,484 1,530 1,200
2017/02/10 1,515 1,515 1,466 1,466 700
2017/02/09 1,500 1,500 1,500 1,500 200
2017/02/08 1,488 1,488 1,487 1,488 1,000
2017/02/06 1,490 1,506 1,490 1,506 300
2017/02/01 1,490 1,490 1,490 1,490 300
2017/01/31 1,490 1,520 1,490 1,520 200
2017/01/27 1,511 1,511 1,511 1,511 100
2017/01/26 1,482 1,482 1,482 1,482 100
2017/01/25 1,482 1,482 1,482 1,482 100
2017/01/23 1,510 1,510 1,510 1,510 300
2017/01/19 1,518 1,518 1,518 1,518 100
2017/01/18 1,518 1,518 1,518 1,518 100
2017/01/13 1,523 1,540 1,523 1,540 1,100
2017/01/12 1,570 1,570 1,570 1,570 300
2017/01/11 1,570 1,570 1,570 1,570 300
2017/01/10 1,600 1,600 1,570 1,570 1,900
2017/01/06 1,560 1,560 1,560 1,560 100
2017/01/04 1,507 1,587 1,507 1,559 700

このページの先頭へ