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
2018/12/28 1,600 1,600 1,600 1,600 100
2018/12/27 1,635 1,645 1,635 1,645 200
2018/12/26 1,642 1,642 1,599 1,600 300
2018/12/25 1,590 1,620 1,560 1,620 2,500
2018/12/21 1,656 1,656 1,605 1,630 600
2018/12/20 1,652 1,679 1,652 1,679 200
2018/12/19 1,668 1,670 1,668 1,670 6,300
2018/12/18 1,629 1,669 1,629 1,668 6,400
2018/12/17 1,630 1,669 1,630 1,669 6,400
2018/12/14 1,675 1,675 1,670 1,670 7,700
2018/12/13 1,670 1,675 1,670 1,675 6,500
2018/12/12 1,670 1,670 1,669 1,670 6,800
2018/12/11 1,650 1,650 1,592 1,592 7,000
2018/12/10 1,640 1,640 1,640 1,640 7,100
2018/12/07 1,640 1,640 1,630 1,640 6,300
2018/12/06 1,640 1,640 1,640 1,640 6,000
2018/11/28 1,680 1,680 1,680 1,680 100
2018/11/26 1,670 1,670 1,670 1,670 200
2018/11/22 1,641 1,650 1,641 1,650 400
2018/11/21 1,620 1,620 1,561 1,601 400
2018/11/20 1,660 1,660 1,620 1,620 6,200
2018/11/19 1,620 1,670 1,580 1,670 600
2018/11/16 1,620 1,680 1,620 1,680 500
2018/11/15 1,620 1,620 1,540 1,540 700
2018/11/14 1,678 1,678 1,650 1,650 400
2018/11/13 1,670 1,670 1,670 1,670 200
2018/11/12 1,679 1,679 1,679 1,679 200
2018/11/08 1,640 1,650 1,640 1,650 700
2018/10/30 1,620 1,650 1,620 1,650 200
2018/10/29 1,650 1,650 1,650 1,650 100
2018/10/26 1,660 1,660 1,660 1,660 100
2018/10/25 1,659 1,659 1,659 1,659 100
2018/10/24 1,566 1,659 1,566 1,659 300
2018/10/22 1,640 1,640 1,640 1,640 100
2018/10/19 1,521 1,641 1,521 1,600 500
2018/10/18 1,600 1,600 1,600 1,600 100
2018/10/17 1,600 1,600 1,600 1,600 600
2018/10/12 1,660 1,660 1,660 1,660 400
2018/10/11 1,650 1,660 1,650 1,660 300
2018/10/10 1,650 1,650 1,650 1,650 200
2018/10/09 1,620 1,620 1,620 1,620 100
2018/09/25 1,625 1,625 1,625 1,625 2,500
2018/09/21 1,625 1,625 1,625 1,625 23,100
2018/09/18 1,625 1,625 1,625 1,625 200
2018/09/13 1,665 1,665 1,665 1,665 100
2018/09/12 1,679 1,679 1,679 1,679 400
2018/09/11 1,660 1,660 1,660 1,660 200
2018/09/10 1,758 1,758 1,630 1,630 600
2018/09/07 1,648 1,649 1,648 1,649 200
2018/09/06 1,649 1,649 1,622 1,622 2,800
2018/09/05 1,650 1,650 1,650 1,650 2,500
2018/09/03 1,650 1,650 1,650 1,650 2,400
2018/08/29 1,650 1,650 1,650 1,650 100
2018/08/28 1,649 1,649 1,649 1,649 100
2018/08/27 1,760 1,760 1,617 1,617 400
2018/08/17 1,680 1,680 1,680 1,680 100
2018/08/14 1,680 1,680 1,680 1,680 300
2018/08/13 1,660 1,660 1,660 1,660 300
2018/08/10 1,661 1,661 1,661 1,661 200
2018/08/09 1,660 1,661 1,660 1,660 300
2018/08/08 1,650 1,650 1,650 1,650 200
2018/07/27 1,680 1,680 1,680 1,680 100
2018/07/26 1,680 1,680 1,680 1,680 100
2018/07/25 1,680 1,680 1,680 1,680 100
2018/07/24 1,678 1,678 1,678 1,678 100
2018/07/18 1,677 1,677 1,638 1,638 200
2018/07/17 1,690 1,690 1,690 1,690 3,000
2018/07/13 1,690 1,690 1,690 1,690 3,000
2018/07/12 1,690 1,690 1,690 1,690 3,400
2018/07/11 1,689 1,689 1,689 1,689 300
2018/07/10 1,689 1,689 1,650 1,650 500
2018/07/09 1,639 1,650 1,639 1,650 63,200
2018/06/27 1,639 1,639 1,639 1,639 200
2018/06/26 1,600 1,600 1,560 1,599 800
2018/06/25 1,635 1,635 1,635 1,635 100
2018/06/22 1,595 1,595 1,595 1,595 1,000
2018/06/13 1,701 1,701 1,621 1,621 400
2018/06/12 1,720 1,720 1,602 1,602 700
2018/06/11 1,561 1,600 1,561 1,600 1,300
2018/06/08 1,570 1,570 1,569 1,569 200
2018/06/07 1,578 1,578 1,578 1,578 100
2018/06/06 1,578 1,590 1,578 1,590 800
2018/06/05 1,578 1,578 1,578 1,578 400
2018/05/31 1,618 1,618 1,618 1,618 100
2018/05/30 1,581 1,621 1,581 1,595 700
2018/05/29 1,772 1,772 1,700 1,700 600
2018/05/28 1,626 1,626 1,626 1,626 100
2018/05/22 1,629 1,629 1,629 1,629 100
2018/05/21 1,631 1,631 1,593 1,593 31,000
2018/05/17 1,633 1,633 1,631 1,631 32,700
2018/05/16 1,633 1,633 1,633 1,633 600
2018/05/15 1,553 1,553 1,553 1,553 200
2018/05/14 1,631 1,631 1,591 1,591 30,500
2018/05/11 1,630 1,630 1,600 1,600 30,400
2018/05/10 1,630 1,630 1,630 1,630 200
2018/05/08 1,600 1,600 1,600 1,600 400
2018/05/07 1,636 1,636 1,636 1,636 7,100
2018/05/01 1,638 1,638 1,638 1,638 7,500
2018/04/27 1,640 1,640 1,640 1,640 100
2018/04/26 1,640 1,640 1,640 1,640 7,600
2018/04/25 1,640 1,640 1,640 1,640 100
2018/04/24 1,610 1,610 1,610 1,610 600
2018/04/23 1,600 1,664 1,600 1,664 500
2018/04/12 1,601 1,601 1,601 1,601 300
2018/04/11 1,601 1,601 1,561 1,601 600
2018/04/10 1,620 1,620 1,601 1,601 300
2018/04/09 1,630 1,660 1,620 1,620 2,300
2018/04/06 1,595 1,620 1,595 1,620 700
2018/04/05 1,630 1,630 1,552 1,592 1,300
2018/04/02 1,570 1,610 1,570 1,610 400
2018/03/27 1,625 1,625 1,625 1,625 200
2018/03/26 1,620 1,620 1,620 1,620 100
2018/03/22 1,619 1,619 1,619 1,619 300
2018/03/20 1,565 1,599 1,565 1,599 400
2018/03/19 1,539 1,539 1,539 1,539 100
2018/03/16 1,619 1,619 1,619 1,619 500
2018/03/15 1,600 1,600 1,600 1,600 100
2018/03/14 1,640 1,640 1,600 1,600 400
2018/03/13 1,608 1,637 1,608 1,637 1,400
2018/03/12 1,599 1,605 1,598 1,605 1,400
2018/03/09 1,578 1,599 1,541 1,599 1,200
2018/03/08 1,580 1,580 1,550 1,578 700
2018/03/07 1,550 1,579 1,550 1,579 1,800
2018/03/06 1,530 1,540 1,530 1,540 3,000
2018/02/28 1,527 1,527 1,527 1,527 100
2018/02/27 1,527 1,527 1,527 1,527 100
2018/02/26 1,528 1,528 1,528 1,528 100
2018/02/15 1,528 1,528 1,528 1,528 300
2018/02/14 1,524 1,524 1,524 1,524 300
2018/02/13 1,523 1,523 1,523 1,523 200
2018/02/07 1,500 1,524 1,500 1,524 400
2018/02/06 1,500 1,500 1,455 1,500 300
2018/02/02 1,486 1,528 1,486 1,520 500
2018/02/01 1,529 1,529 1,525 1,525 300
2018/01/31 1,499 1,500 1,499 1,500 500
2018/01/30 1,511 1,511 1,467 1,468 700
2018/01/29 1,494 1,520 1,481 1,515 2,100
2018/01/26 1,537 1,537 1,494 1,494 35,900
2018/01/25 1,500 1,550 1,470 1,500 2,700
2018/01/24 1,461 1,567 1,461 1,540 1,800
2018/01/23 1,400 1,431 1,400 1,431 3,300
2018/01/22 1,364 1,389 1,360 1,380 2,900
2018/01/19 1,350 1,368 1,330 1,350 1,500
2018/01/18 1,324 1,337 1,324 1,334 1,100
2018/01/17 1,304 1,324 1,304 1,304 600
2018/01/16 1,336 1,336 1,304 1,304 500
2018/01/15 1,310 1,340 1,310 1,337 2,000
2018/01/12 1,350 1,350 1,310 1,310 4,000
2018/01/11 1,360 1,360 1,352 1,352 800
2018/01/10 1,365 1,365 1,355 1,355 400
2018/01/09 1,353 1,368 1,353 1,353 900
2018/01/05 1,368 1,368 1,350 1,360 2,600
2018/01/04 1,400 1,428 1,380 1,399 2,000

このページの先頭へ