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
2020/12/29 735 735 730 730 1,000
2020/12/28 712 726 712 726 800
2020/12/25 719 719 705 719 800
2020/12/23 703 704 701 704 500
2020/12/18 718 718 718 718 200
2020/12/17 725 726 720 725 1,500
2020/12/16 731 731 731 731 8,100
2020/12/15 731 731 731 731 500
2020/12/14 749 749 746 746 400
2020/12/11 735 749 735 749 500
2020/12/10 729 734 729 734 400
2020/12/09 729 729 729 729 100
2020/12/08 715 725 715 725 500
2020/12/07 718 718 715 715 500
2020/12/04 721 721 721 721 300
2020/12/01 733 747 733 735 1,200
2020/11/30 744 748 743 748 1,400
2020/11/27 739 739 739 739 300
2020/11/26 723 730 723 730 900
2020/11/25 749 750 717 717 8,000
2020/11/24 750 754 715 745 3,100
2020/11/18 755 756 727 730 1,000
2020/11/16 749 749 749 749 500
2020/11/12 745 749 745 749 400
2020/11/11 749 753 738 745 2,700
2020/11/10 750 750 735 735 300
2020/11/09 749 750 735 750 1,400
2020/11/06 749 754 749 754 500
2020/11/05 750 751 745 745 900
2020/11/04 731 747 716 738 1,300
2020/11/02 730 731 730 731 2,900
2020/10/30 720 724 709 724 2,000
2020/10/29 710 714 710 711 1,000
2020/10/28 706 710 686 710 3,100
2020/10/27 702 707 702 707 700
2020/10/26 700 708 691 692 45,100
2020/10/21 691 691 691 691 100
2020/10/15 693 693 693 693 300
2020/10/14 709 709 701 701 500
2020/10/13 709 710 700 708 800
2020/10/12 706 706 706 706 100
2020/10/09 706 706 706 706 300
2020/10/06 700 700 694 694 500
2020/10/05 696 706 696 697 600
2020/10/02 694 715 694 700 600
2020/09/30 705 715 694 694 2,200
2020/09/29 720 720 720 720 200
2020/09/28 738 738 723 728 900
2020/09/25 728 728 708 708 1,600
2020/09/24 715 715 715 715 100
2020/09/23 717 717 717 717 400
2020/09/17 712 748 712 732 20,300
2020/09/16 725 725 710 712 2,500
2020/09/15 740 740 740 740 100
2020/09/14 741 741 741 741 300
2020/09/11 744 744 728 728 600
2020/09/10 720 737 720 735 400
2020/09/09 715 720 715 720 900
2020/09/08 730 730 730 730 100
2020/09/07 719 719 719 719 200
2020/09/04 712 727 712 726 1,400
2020/09/03 749 749 727 727 300
2020/09/02 732 749 732 749 500
2020/09/01 717 734 717 732 600
2020/08/31 702 717 686 717 3,000
2020/08/28 722 728 716 717 1,700
2020/08/27 749 749 749 749 300
2020/08/26 749 749 739 739 300
2020/08/25 732 735 732 735 300
2020/08/24 732 732 732 732 100
2020/08/21 738 738 732 732 300
2020/08/19 730 730 723 723 200
2020/08/18 720 720 720 720 100
2020/08/17 726 740 726 735 1,000
2020/08/14 721 725 691 724 1,800
2020/08/13 751 751 751 751 200
2020/08/12 775 775 750 751 2,200
2020/08/11 776 780 760 760 1,300
2020/08/07 760 764 760 764 300
2020/08/06 750 750 750 750 100
2020/08/03 753 753 753 753 100
2020/07/31 755 755 752 752 300
2020/07/29 778 778 778 778 300
2020/07/28 765 778 765 770 500
2020/07/27 779 779 765 765 300
2020/07/22 760 764 760 764 500
2020/07/16 744 780 744 769 1,800
2020/07/15 761 761 755 755 1,200
2020/07/14 779 779 765 770 800
2020/07/13 784 784 770 774 1,600
2020/07/10 785 785 769 770 1,100
2020/07/09 785 785 772 779 1,400
2020/07/08 897 897 798 800 2,900
2020/07/07 765 852 761 852 7,700
2020/07/06 775 810 775 799 800
2020/07/03 760 760 760 760 400
2020/07/02 765 773 759 773 800
2020/06/29 784 795 780 780 600
2020/06/26 800 800 770 783 700
2020/06/25 792 792 792 792 200
2020/06/23 792 792 792 792 100
2020/06/22 778 778 777 777 200
2020/06/19 773 792 773 792 400
2020/06/18 795 795 781 781 500
2020/06/16 785 785 770 785 800
2020/06/15 800 800 800 800 100
2020/06/12 815 815 787 814 900
2020/06/11 815 815 803 803 300
2020/06/10 815 815 800 815 500
2020/06/08 814 816 812 815 1,400
2020/06/05 810 812 810 812 700
2020/06/04 785 817 785 800 1,400
2020/06/03 775 787 775 784 400
2020/06/02 775 790 775 788 1,200
2020/05/29 785 820 785 805 1,700
2020/05/28 798 808 792 800 1,700
2020/05/27 805 820 790 813 43,600
2020/05/26 815 822 770 820 3,200
2020/05/25 785 815 784 815 4,800
2020/05/22 760 790 760 780 4,000
2020/05/21 754 769 745 750 42,700
2020/05/20 733 742 733 742 500
2020/05/19 745 759 735 735 1,900
2020/05/18 765 765 735 760 5,100
2020/05/15 776 790 748 790 2,200
2020/05/14 769 773 751 761 2,900
2020/05/13 776 776 750 754 3,100
2020/05/12 778 778 755 764 133,700
2020/05/11 753 778 753 778 6,400
2020/05/08 750 791 735 763 7,100
2020/05/07 765 770 750 750 1,200
2020/05/01 748 780 748 750 1,800
2020/04/30 748 775 732 736 5,200
2020/04/28 750 777 735 735 2,700
2020/04/27 749 750 720 750 1,300
2020/04/24 735 735 735 735 100
2020/04/23 750 765 750 750 1,000
2020/04/22 740 765 740 750 2,100
2020/04/21 720 765 720 740 5,500
2020/04/20 745 764 745 760 1,700
2020/04/17 732 732 730 730 300
2020/04/16 746 765 735 735 2,300
2020/04/15 728 750 728 731 2,100
2020/04/14 764 764 728 728 800
2020/04/13 750 750 750 750 200
2020/04/10 750 750 705 750 1,700
2020/04/09 750 750 750 750 200
2020/04/08 734 744 734 744 5,200
2020/04/07 749 749 734 734 300
2020/04/06 721 749 720 749 600
2020/04/03 753 753 720 751 2,300
2020/04/02 780 780 780 780 100
2020/04/01 741 801 726 799 700
2020/03/31 779 784 750 784 6,100
2020/03/30 765 765 760 760 600
2020/03/30 1 -> 2.00 分割
2020/03/27 1,555 1,555 1,475 1,545 2,300
2020/03/26 1,554 1,555 1,554 1,555 400
2020/03/25 1,498 1,603 1,454 1,454 2,800
2020/03/24 1,435 1,435 1,435 1,435 100
2020/03/17 1,393 1,465 1,393 1,465 500
2020/03/16 1,485 1,485 1,485 1,485 200
2020/03/13 1,449 1,500 1,440 1,500 1,500
2020/03/12 1,500 1,500 1,411 1,471 500
2020/03/11 1,500 1,500 1,500 1,500 100
2020/03/09 1,461 1,489 1,460 1,489 300
2020/03/06 1,430 1,444 1,430 1,444 200
2020/03/05 1,461 1,461 1,460 1,460 200
2020/03/04 1,430 1,442 1,430 1,442 300
2020/03/03 1,480 1,490 1,480 1,490 600
2020/03/02 1,441 1,500 1,441 1,461 600
2020/02/28 1,471 1,480 1,441 1,441 1,200
2020/02/27 1,499 1,499 1,419 1,441 800
2020/02/26 1,480 1,500 1,470 1,490 1,500
2020/02/25 1,500 1,500 1,480 1,480 700
2020/02/21 1,516 1,558 1,516 1,558 300
2020/02/20 1,515 1,515 1,515 1,515 400
2020/02/19 1,515 1,515 1,483 1,512 1,600
2020/02/18 1,515 1,517 1,515 1,517 200
2020/02/17 1,501 1,522 1,499 1,522 300
2020/02/14 1,534 1,567 1,534 1,541 700
2020/02/13 1,605 1,605 1,557 1,574 1,800
2020/02/12 1,540 1,663 1,530 1,605 2,600
2020/02/10 1,510 1,516 1,510 1,515 600
2020/02/06 1,542 1,542 1,508 1,508 1,000
2020/02/05 1,542 1,542 1,538 1,542 500
2020/02/04 1,531 1,542 1,500 1,532 1,400
2020/02/03 1,542 1,596 1,542 1,546 5,900
2020/01/31 1,493 1,493 1,493 1,493 100
2020/01/30 1,522 1,522 1,407 1,463 700
2020/01/29 1,454 1,456 1,454 1,456 300
2020/01/28 1,447 1,447 1,447 1,447 100
2020/01/27 1,447 1,447 1,447 1,447 200
2020/01/23 1,450 1,450 1,447 1,447 1,200
2020/01/21 1,461 1,481 1,461 1,470 2,300
2020/01/20 1,486 1,501 1,484 1,501 1,500
2020/01/17 1,465 1,482 1,465 1,482 1,500
2020/01/16 1,439 1,453 1,439 1,453 300
2020/01/15 1,458 1,469 1,458 1,469 200
2020/01/14 1,467 1,467 1,441 1,458 1,100
2020/01/10 1,477 1,477 1,477 1,477 100
2020/01/09 1,483 1,483 1,460 1,460 200
2020/01/08 1,483 1,483 1,483 1,483 100
2020/01/07 1,454 1,478 1,453 1,478 500

このページの先頭へ