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 |
---|---|---|---|---|---|
2021/12/30 | 672 | 672 | 671 | 671 | 2,300 |
2021/12/29 | 678 | 690 | 672 | 672 | 1,800 |
2021/12/28 | 710 | 710 | 696 | 696 | 500 |
2021/12/27 | 714 | 725 | 710 | 710 | 600 |
2021/12/24 | 720 | 726 | 711 | 714 | 2,000 |
2021/12/23 | 732 | 732 | 708 | 710 | 3,100 |
2021/12/21 | 712 | 727 | 712 | 727 | 800 |
2021/12/20 | 702 | 715 | 702 | 712 | 1,600 |
2021/12/17 | 739 | 739 | 739 | 739 | 100 |
2021/12/16 | 738 | 738 | 737 | 737 | 900 |
2021/12/15 | 739 | 739 | 739 | 739 | 100 |
2021/12/14 | 736 | 739 | 736 | 739 | 700 |
2021/12/13 | 725 | 726 | 725 | 726 | 500 |
2021/12/10 | 737 | 737 | 707 | 718 | 1,700 |
2021/12/09 | 727 | 727 | 727 | 727 | 400 |
2021/12/07 | 730 | 739 | 730 | 739 | 400 |
2021/12/06 | 733 | 733 | 733 | 733 | 300 |
2021/12/03 | 740 | 745 | 718 | 733 | 3,100 |
2021/12/02 | 725 | 725 | 725 | 725 | 100 |
2021/11/30 | 710 | 710 | 710 | 710 | 500 |
2021/11/29 | 709 | 720 | 708 | 708 | 500 |
2021/11/26 | 734 | 734 | 703 | 709 | 2,000 |
2021/11/25 | 720 | 720 | 705 | 719 | 1,400 |
2021/11/24 | 720 | 720 | 720 | 720 | 100 |
2021/11/19 | 709 | 735 | 709 | 720 | 1,500 |
2021/11/17 | 732 | 732 | 724 | 724 | 200 |
2021/11/12 | 747 | 747 | 747 | 747 | 700 |
2021/11/11 | 747 | 747 | 732 | 747 | 1,700 |
2021/11/10 | 747 | 747 | 716 | 718 | 1,000 |
2021/11/05 | 747 | 747 | 747 | 747 | 100 |
2021/10/27 | 747 | 748 | 747 | 748 | 400 |
2021/10/26 | 740 | 740 | 740 | 740 | 200 |
2021/10/25 | 745 | 745 | 734 | 743 | 700 |
2021/10/21 | 741 | 746 | 741 | 746 | 200 |
2021/10/19 | 749 | 749 | 746 | 746 | 11,100 |
2021/10/18 | 749 | 749 | 749 | 749 | 15,000 |
2021/10/13 | 750 | 750 | 750 | 750 | 600 |
2021/10/12 | 747 | 747 | 735 | 735 | 700 |
2021/10/11 | 744 | 744 | 744 | 744 | 500 |
2021/10/08 | 721 | 721 | 720 | 720 | 200 |
2021/10/07 | 718 | 718 | 718 | 718 | 100 |
2021/09/28 | 745 | 746 | 733 | 733 | 600 |
2021/09/27 | 732 | 732 | 732 | 732 | 400 |
2021/09/24 | 725 | 725 | 725 | 725 | 100 |
2021/09/22 | 725 | 731 | 725 | 731 | 200 |
2021/09/17 | 710 | 710 | 710 | 710 | 100 |
2021/09/15 | 723 | 723 | 723 | 723 | 100 |
2021/09/14 | 737 | 737 | 722 | 722 | 600 |
2021/09/13 | 730 | 738 | 729 | 738 | 1,200 |
2021/09/10 | 720 | 720 | 720 | 720 | 500 |
2021/09/09 | 701 | 705 | 701 | 705 | 900 |
2021/09/08 | 711 | 711 | 711 | 711 | 100 |
2021/09/07 | 720 | 720 | 720 | 720 | 100 |
2021/09/06 | 717 | 717 | 717 | 717 | 200 |
2021/09/02 | 717 | 717 | 717 | 717 | 100 |
2021/08/31 | 702 | 702 | 702 | 702 | 200 |
2021/08/30 | 703 | 703 | 702 | 702 | 1,000 |
2021/08/27 | 732 | 732 | 705 | 705 | 600 |
2021/08/26 | 712 | 712 | 702 | 702 | 300 |
2021/08/25 | 717 | 717 | 712 | 712 | 300 |
2021/08/24 | 721 | 721 | 702 | 702 | 1,000 |
2021/08/17 | 721 | 721 | 721 | 721 | 100 |
2021/08/13 | 754 | 754 | 726 | 726 | 1,100 |
2021/08/12 | 753 | 754 | 750 | 754 | 1,200 |
2021/08/11 | 755 | 755 | 748 | 748 | 600 |
2021/08/10 | 750 | 750 | 750 | 750 | 500 |
2021/08/06 | 736 | 736 | 735 | 735 | 200 |
2021/08/03 | 725 | 725 | 711 | 711 | 200 |
2021/07/28 | 706 | 740 | 706 | 740 | 400 |
2021/07/27 | 733 | 733 | 718 | 718 | 400 |
2021/07/26 | 723 | 723 | 718 | 718 | 400 |
2021/07/21 | 708 | 708 | 708 | 708 | 100 |
2021/07/16 | 722 | 722 | 715 | 715 | 700 |
2021/07/14 | 754 | 754 | 752 | 752 | 1,000 |
2021/07/13 | 740 | 740 | 739 | 739 | 800 |
2021/07/12 | 740 | 740 | 740 | 740 | 700 |
2021/07/07 | 727 | 727 | 727 | 727 | 100 |
2021/07/06 | 717 | 717 | 717 | 717 | 100 |
2021/07/05 | 734 | 734 | 707 | 707 | 200 |
2021/07/02 | 735 | 749 | 735 | 749 | 500 |
2021/07/01 | 725 | 725 | 723 | 723 | 5,100 |
2021/06/29 | 725 | 725 | 725 | 725 | 300 |
2021/06/28 | 725 | 725 | 725 | 725 | 200 |
2021/06/25 | 726 | 726 | 720 | 725 | 400 |
2021/06/23 | 709 | 720 | 708 | 717 | 500 |
2021/06/18 | 697 | 709 | 697 | 699 | 1,400 |
2021/06/17 | 712 | 712 | 712 | 712 | 300 |
2021/06/14 | 738 | 740 | 738 | 740 | 1,300 |
2021/06/11 | 719 | 719 | 706 | 706 | 500 |
2021/06/10 | 712 | 712 | 704 | 704 | 700 |
2021/06/09 | 711 | 711 | 710 | 710 | 800 |
2021/06/08 | 718 | 725 | 718 | 725 | 400 |
2021/06/07 | 725 | 725 | 725 | 725 | 100 |
2021/06/02 | 740 | 740 | 725 | 725 | 1,200 |
2021/05/31 | 740 | 745 | 740 | 745 | 900 |
2021/05/27 | 743 | 745 | 716 | 735 | 1,500 |
2021/05/26 | 743 | 743 | 713 | 728 | 500 |
2021/05/25 | 744 | 744 | 717 | 725 | 400 |
2021/05/18 | 701 | 701 | 701 | 701 | 100 |
2021/05/14 | 696 | 707 | 696 | 707 | 600 |
2021/05/13 | 715 | 715 | 701 | 701 | 300 |
2021/05/12 | 745 | 745 | 745 | 745 | 600 |
2021/05/11 | 743 | 743 | 721 | 721 | 900 |
2021/05/10 | 738 | 738 | 738 | 738 | 500 |
2021/05/07 | 701 | 738 | 701 | 738 | 400 |
2021/04/28 | 699 | 700 | 699 | 700 | 400 |
2021/04/27 | 698 | 698 | 698 | 698 | 200 |
2021/04/26 | 694 | 697 | 690 | 697 | 800 |
2021/04/23 | 688 | 694 | 688 | 694 | 300 |
2021/04/22 | 683 | 693 | 683 | 693 | 200 |
2021/04/21 | 686 | 686 | 686 | 686 | 20,000 |
2021/04/20 | 683 | 686 | 683 | 686 | 200 |
2021/04/16 | 707 | 707 | 686 | 686 | 1,400 |
2021/04/14 | 724 | 724 | 722 | 722 | 1,000 |
2021/04/13 | 704 | 709 | 704 | 709 | 600 |
2021/04/12 | 698 | 698 | 698 | 698 | 600 |
2021/04/07 | 686 | 686 | 686 | 686 | 200 |
2021/04/06 | 682 | 682 | 682 | 682 | 100 |
2021/04/02 | 689 | 689 | 685 | 685 | 700 |
2021/03/31 | 688 | 707 | 688 | 707 | 800 |
2021/03/30 | 690 | 690 | 680 | 680 | 700 |
2021/03/29 | 698 | 698 | 694 | 694 | 600 |
2021/03/26 | 694 | 695 | 682 | 694 | 700 |
2021/03/25 | 688 | 688 | 688 | 688 | 400 |
2021/03/24 | 679 | 680 | 678 | 678 | 600 |
2021/03/23 | 679 | 686 | 679 | 679 | 600 |
2021/03/22 | 683 | 687 | 683 | 687 | 400 |
2021/03/18 | 684 | 684 | 684 | 684 | 800 |
2021/03/17 | 670 | 684 | 670 | 684 | 900 |
2021/03/16 | 665 | 665 | 665 | 665 | 800 |
2021/03/15 | 661 | 675 | 661 | 675 | 1,300 |
2021/03/12 | 673 | 673 | 670 | 670 | 900 |
2021/03/11 | 674 | 674 | 658 | 672 | 2,900 |
2021/03/10 | 670 | 675 | 660 | 669 | 9,100 |
2021/03/09 | 697 | 697 | 690 | 690 | 500 |
2021/03/08 | 695 | 695 | 687 | 687 | 200 |
2021/03/05 | 685 | 691 | 685 | 685 | 300 |
2021/03/03 | 690 | 690 | 690 | 690 | 100 |
2021/03/01 | 718 | 718 | 700 | 700 | 700 |
2021/02/26 | 705 | 721 | 691 | 703 | 2,400 |
2021/02/25 | 705 | 720 | 685 | 685 | 1,900 |
2021/02/24 | 708 | 708 | 708 | 708 | 100 |
2021/02/18 | 715 | 720 | 712 | 720 | 300 |
2021/02/17 | 717 | 717 | 715 | 715 | 300 |
2021/02/16 | 719 | 719 | 719 | 719 | 100 |
2021/02/15 | 728 | 728 | 728 | 728 | 300 |
2021/02/12 | 737 | 737 | 726 | 728 | 1,000 |
2021/02/10 | 728 | 728 | 728 | 728 | 100 |
2021/02/09 | 720 | 720 | 719 | 719 | 200 |
2021/02/02 | 712 | 718 | 712 | 718 | 300 |
2021/02/01 | 725 | 725 | 714 | 718 | 1,500 |
2021/01/27 | 745 | 745 | 730 | 736 | 900 |
2021/01/26 | 745 | 745 | 745 | 745 | 200 |
2021/01/25 | 745 | 745 | 745 | 745 | 200 |
2021/01/22 | 745 | 745 | 745 | 745 | 40,000 |
2021/01/21 | 745 | 745 | 745 | 745 | 100 |
2021/01/20 | 737 | 737 | 737 | 737 | 100 |
2021/01/19 | 735 | 740 | 735 | 740 | 800 |
2021/01/15 | 760 | 760 | 750 | 750 | 400 |
2021/01/14 | 750 | 750 | 750 | 750 | 200 |
2021/01/13 | 749 | 755 | 749 | 755 | 500 |
2021/01/12 | 749 | 749 | 749 | 749 | 200 |
2021/01/08 | 740 | 750 | 731 | 750 | 1,700 |
2021/01/07 | 740 | 770 | 740 | 770 | 1,000 |
2021/01/06 | 740 | 750 | 725 | 750 | 3,800 |
2021/01/05 | 745 | 745 | 741 | 742 | 1,200 |