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
2019/12/30 1,478 1,496 1,468 1,468 1,400
2019/12/27 1,493 1,493 1,493 1,493 100
2019/12/26 1,518 1,518 1,480 1,480 600
2019/12/25 1,502 1,518 1,488 1,518 400
2019/12/24 1,502 1,542 1,502 1,542 1,400
2019/12/23 1,487 1,503 1,487 1,502 700
2019/12/20 1,510 1,510 1,457 1,457 400
2019/12/19 1,505 1,505 1,480 1,480 600
2019/12/18 1,561 1,561 1,471 1,501 1,700
2019/12/12 1,589 1,589 1,589 1,589 100
2019/12/11 1,589 1,589 1,589 1,589 100
2019/12/10 1,562 1,593 1,562 1,566 500
2019/12/09 1,594 1,594 1,573 1,573 400
2019/12/06 1,562 1,562 1,562 1,562 300
2019/12/05 1,572 1,572 1,572 1,572 400
2019/12/03 1,602 1,602 1,602 1,602 53,100
2019/12/02 1,579 1,602 1,579 1,602 400
2019/11/29 1,596 1,640 1,596 1,605 12,800
2019/11/28 1,596 1,596 1,596 1,596 100
2019/11/27 1,598 1,598 1,564 1,564 700
2019/11/26 1,600 1,600 1,590 1,590 2,100
2019/11/25 1,588 1,640 1,588 1,640 800
2019/11/21 1,566 1,586 1,566 1,586 200
2019/11/20 1,570 1,600 1,553 1,576 2,200
2019/11/18 1,610 1,610 1,610 1,610 9,300
2019/11/15 1,610 1,610 1,610 1,610 200
2019/11/14 1,694 1,694 1,650 1,650 300
2019/11/13 1,695 1,695 1,660 1,662 400
2019/11/12 1,698 1,698 1,695 1,695 300
2019/11/11 1,666 1,666 1,665 1,665 300
2019/11/08 1,700 1,700 1,660 1,660 400
2019/11/07 1,700 1,700 1,700 1,700 500
2019/11/06 1,635 1,635 1,635 1,635 100
2019/10/29 1,669 1,669 1,669 1,669 100
2019/10/28 1,669 1,669 1,669 1,669 100
2019/10/25 1,669 1,669 1,669 1,669 100
2019/10/15 1,669 1,669 1,669 1,669 100
2019/10/11 1,669 1,669 1,669 1,669 100
2019/10/10 1,669 1,669 1,669 1,669 100
2019/10/09 1,644 1,669 1,644 1,669 800
2019/10/04 1,648 1,648 1,648 1,648 100
2019/10/03 1,653 1,668 1,653 1,668 400
2019/10/02 1,657 1,698 1,657 1,661 1,000
2019/10/01 1,649 1,650 1,649 1,650 200
2019/09/26 1,699 1,699 1,670 1,670 200
2019/09/25 1,698 1,698 1,698 1,698 100
2019/09/20 1,660 1,660 1,660 1,660 100
2019/09/18 1,689 1,700 1,689 1,700 700
2019/09/17 1,611 1,688 1,611 1,688 600
2019/09/12 1,681 1,681 1,680 1,680 4,300
2019/09/11 1,684 1,684 1,644 1,681 4,500
2019/09/10 1,626 1,684 1,626 1,684 800
2019/09/09 1,690 1,690 1,657 1,666 700
2019/08/30 1,690 1,690 1,690 1,690 5,200
2019/08/29 1,624 1,690 1,610 1,690 1,400
2019/08/28 1,623 1,650 1,623 1,650 5,700
2019/08/27 1,546 1,623 1,521 1,623 10,100
2019/08/26 1,649 1,649 1,609 1,626 6,200
2019/08/23 1,600 1,649 1,600 1,649 600
2019/08/21 1,620 1,640 1,620 1,640 500
2019/08/20 1,650 1,650 1,610 1,640 3,700
2019/08/16 1,650 1,650 1,650 1,650 100
2019/08/15 1,650 1,650 1,610 1,649 300
2019/08/14 1,650 1,650 1,610 1,650 600
2019/08/13 1,685 1,685 1,685 1,685 100
2019/08/06 1,645 1,645 1,645 1,645 100
2019/08/05 1,606 1,606 1,606 1,606 300
2019/07/29 1,729 1,729 1,646 1,646 300
2019/07/26 1,648 1,650 1,648 1,650 700
2019/07/25 1,646 1,648 1,646 1,648 300
2019/07/24 1,615 1,650 1,606 1,606 1,400
2019/07/23 1,608 1,608 1,608 1,608 100
2019/07/19 1,616 1,616 1,616 1,616 700
2019/07/17 1,654 1,654 1,654 1,654 100
2019/07/16 1,630 1,668 1,605 1,614 1,100
2019/07/12 1,670 1,670 1,670 1,670 300
2019/07/11 1,669 1,669 1,629 1,669 600
2019/07/10 1,668 1,668 1,668 1,668 100
2019/07/09 1,674 1,675 1,669 1,669 300
2019/07/08 1,674 1,674 1,674 1,674 100
2019/07/05 1,610 1,670 1,610 1,670 900
2019/07/03 1,650 1,650 1,650 1,650 100
2019/07/02 1,631 1,651 1,622 1,651 800
2019/06/27 1,679 1,679 1,671 1,671 200
2019/06/26 1,646 1,652 1,637 1,652 700
2019/06/24 1,597 1,609 1,569 1,606 500
2019/06/21 1,625 1,625 1,625 1,625 100
2019/06/20 1,668 1,668 1,606 1,629 1,200
2019/06/19 1,688 1,688 1,688 1,688 100
2019/06/18 1,651 1,651 1,650 1,650 400
2019/06/17 1,654 1,655 1,654 1,655 5,100
2019/06/13 1,654 1,654 1,654 1,654 8,000
2019/06/12 1,654 1,654 1,654 1,654 100
2019/06/11 1,653 1,654 1,653 1,654 6,200
2019/06/10 1,631 1,631 1,591 1,624 15,400
2019/06/07 1,630 1,631 1,630 1,631 7,200
2019/06/06 1,651 1,651 1,635 1,635 5,100
2019/06/05 1,655 1,674 1,634 1,651 5,600
2019/06/04 1,640 1,640 1,635 1,635 16,300
2019/06/03 1,680 1,730 1,680 1,680 6,600
2019/05/29 1,679 1,680 1,639 1,680 400
2019/05/28 1,679 1,679 1,679 1,679 100
2019/05/27 1,660 1,660 1,620 1,656 400
2019/05/24 1,669 1,670 1,669 1,670 300
2019/05/23 1,640 1,640 1,640 1,640 100
2019/05/20 1,645 1,645 1,645 1,645 200
2019/05/17 1,634 1,634 1,634 1,634 300
2019/05/15 1,619 1,675 1,579 1,675 500
2019/05/14 1,568 1,660 1,568 1,660 800
2019/05/13 1,641 1,680 1,608 1,608 500
2019/05/10 1,680 1,680 1,641 1,641 300
2019/05/09 1,655 1,655 1,655 1,655 100
2019/05/08 1,639 1,679 1,639 1,679 200
2019/05/07 1,680 1,680 1,680 1,680 100
2019/04/26 1,640 1,680 1,600 1,680 2,100
2019/04/22 1,640 1,640 1,640 1,640 100
2019/04/19 1,661 1,661 1,623 1,623 200
2019/04/18 1,630 1,630 1,621 1,621 200
2019/04/16 1,609 1,669 1,609 1,669 500
2019/04/15 1,622 1,649 1,622 1,649 500
2019/04/12 1,670 1,671 1,621 1,621 1,600
2019/04/11 1,631 1,648 1,631 1,648 200
2019/04/10 1,610 1,610 1,610 1,610 100
2019/04/09 1,678 1,679 1,650 1,650 500
2019/04/08 1,653 1,671 1,653 1,657 500
2019/04/05 1,656 1,678 1,656 1,678 200
2019/04/04 1,654 1,681 1,654 1,681 300
2019/04/03 1,647 1,682 1,647 1,682 500
2019/04/02 1,645 1,683 1,645 1,683 300
2019/04/01 1,644 1,683 1,644 1,683 400
2019/03/28 1,685 1,688 1,683 1,683 8,600
2019/03/27 1,627 1,685 1,627 1,685 20,500
2019/03/26 1,683 1,683 1,682 1,682 16,200
2019/03/25 1,687 1,687 1,687 1,687 5,100
2019/03/22 1,650 1,679 1,650 1,679 10,100
2019/03/20 1,651 1,651 1,651 1,651 200
2019/03/19 1,631 1,631 1,631 1,631 300
2019/03/14 1,669 1,669 1,669 1,669 100
2019/03/13 1,640 1,640 1,640 1,640 300
2019/03/12 1,669 1,669 1,669 1,669 200
2019/03/11 1,680 1,680 1,680 1,680 6,100
2019/03/08 1,620 1,680 1,620 1,680 800
2019/03/07 1,638 1,638 1,638 1,638 100
2019/03/06 1,629 1,654 1,615 1,615 700
2019/03/05 1,673 1,675 1,635 1,635 800
2019/03/04 1,664 1,664 1,664 1,664 200
2019/03/01 1,664 1,664 1,664 1,664 6,800
2019/02/28 1,645 1,670 1,645 1,670 13,200
2019/02/27 1,685 1,685 1,645 1,645 500
2019/02/26 1,687 1,687 1,685 1,685 200
2019/02/25 1,679 1,679 1,678 1,678 8,000
2019/02/14 1,690 1,690 1,690 1,690 300
2019/02/13 1,670 1,670 1,670 1,670 100
2019/02/12 1,640 1,670 1,640 1,670 400
2019/02/08 1,650 1,650 1,650 1,650 100
2019/02/07 1,650 1,650 1,650 1,650 300
2019/02/01 1,640 1,650 1,640 1,650 400
2019/01/31 1,620 1,620 1,610 1,610 300
2019/01/29 1,650 1,650 1,650 1,650 100
2019/01/28 1,689 1,689 1,679 1,679 300
2019/01/22 1,650 1,650 1,649 1,649 200
2019/01/21 1,650 1,650 1,610 1,610 900
2019/01/18 1,609 1,632 1,609 1,631 600
2019/01/15 1,649 1,649 1,649 1,649 400
2019/01/11 1,680 1,680 1,640 1,640 600
2019/01/10 1,680 1,680 1,680 1,680 100
2019/01/09 1,640 1,640 1,640 1,640 400
2019/01/08 1,640 1,675 1,640 1,675 300
2019/01/04 1,680 1,680 1,680 1,680 100

このページの先頭へ