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 |
---|---|---|---|---|---|
2022/12/28 | 705 | 705 | 705 | 705 | 300 |
2022/12/27 | 709 | 709 | 709 | 709 | 200 |
2022/12/26 | 704 | 704 | 704 | 704 | 300 |
2022/12/23 | 704 | 704 | 704 | 704 | 100 |
2022/12/22 | 715 | 715 | 710 | 710 | 200 |
2022/12/20 | 720 | 725 | 720 | 725 | 400 |
2022/12/19 | 735 | 735 | 735 | 735 | 200 |
2022/12/14 | 740 | 740 | 740 | 740 | 600 |
2022/12/13 | 729 | 730 | 729 | 730 | 600 |
2022/12/12 | 729 | 729 | 729 | 729 | 1,400 |
2022/12/09 | 735 | 735 | 720 | 723 | 3,000 |
2022/12/08 | 760 | 760 | 750 | 750 | 300 |
2022/11/29 | 767 | 767 | 767 | 767 | 300 |
2022/11/28 | 759 | 759 | 759 | 759 | 200 |
2022/11/25 | 745 | 755 | 744 | 744 | 800 |
2022/11/22 | 750 | 750 | 745 | 745 | 300 |
2022/11/16 | 759 | 759 | 752 | 752 | 200 |
2022/11/14 | 761 | 761 | 761 | 761 | 600 |
2022/11/11 | 786 | 786 | 718 | 718 | 2,400 |
2022/11/10 | 789 | 789 | 758 | 758 | 1,800 |
2022/11/09 | 760 | 760 | 760 | 760 | 100 |
2022/11/08 | 751 | 761 | 751 | 761 | 600 |
2022/11/07 | 751 | 751 | 750 | 751 | 400 |
2022/11/04 | 776 | 776 | 751 | 751 | 500 |
2022/11/02 | 760 | 762 | 752 | 752 | 500 |
2022/11/01 | 760 | 760 | 760 | 760 | 300 |
2022/10/28 | 760 | 760 | 760 | 760 | 100 |
2022/10/27 | 755 | 755 | 755 | 755 | 300 |
2022/10/26 | 755 | 755 | 755 | 755 | 200 |
2022/10/25 | 759 | 759 | 755 | 755 | 300 |
2022/10/24 | 755 | 755 | 755 | 755 | 100 |
2022/10/20 | 758 | 758 | 758 | 758 | 100 |
2022/10/19 | 745 | 745 | 744 | 744 | 200 |
2022/10/18 | 733 | 733 | 733 | 733 | 200 |
2022/10/13 | 750 | 765 | 750 | 760 | 1,000 |
2022/10/12 | 752 | 752 | 752 | 752 | 400 |
2022/10/11 | 760 | 760 | 745 | 745 | 500 |
2022/10/07 | 743 | 745 | 715 | 745 | 400 |
2022/10/06 | 749 | 755 | 749 | 755 | 300 |
2022/10/05 | 739 | 752 | 737 | 751 | 1,000 |
2022/10/04 | 776 | 776 | 754 | 754 | 19,300 |
2022/10/03 | 800 | 800 | 779 | 779 | 20,700 |
2022/09/30 | 776 | 776 | 775 | 775 | 1,500 |
2022/09/28 | 770 | 770 | 770 | 770 | 400 |
2022/09/27 | 755 | 755 | 755 | 755 | 200 |
2022/09/26 | 755 | 755 | 755 | 755 | 100 |
2022/09/21 | 755 | 755 | 755 | 755 | 100 |
2022/09/20 | 755 | 760 | 755 | 760 | 600 |
2022/09/14 | 749 | 749 | 745 | 745 | 600 |
2022/09/13 | 749 | 749 | 749 | 749 | 400 |
2022/09/12 | 750 | 750 | 750 | 750 | 400 |
2022/09/07 | 755 | 755 | 750 | 750 | 200 |
2022/08/29 | 750 | 750 | 750 | 750 | 200 |
2022/08/26 | 742 | 745 | 742 | 745 | 300 |
2022/08/25 | 740 | 740 | 740 | 740 | 200 |
2022/08/24 | 731 | 740 | 731 | 740 | 200 |
2022/08/22 | 725 | 725 | 725 | 725 | 100 |
2022/08/19 | 755 | 755 | 755 | 755 | 100 |
2022/08/17 | 760 | 760 | 760 | 760 | 100 |
2022/08/15 | 755 | 755 | 755 | 755 | 500 |
2022/08/12 | 750 | 755 | 750 | 755 | 900 |
2022/08/10 | 749 | 749 | 749 | 749 | 400 |
2022/08/09 | 725 | 725 | 724 | 725 | 800 |
2022/08/08 | 710 | 710 | 710 | 710 | 500 |
2022/08/02 | 710 | 710 | 710 | 710 | 100 |
2022/08/01 | 725 | 725 | 725 | 725 | 500 |
2022/07/29 | 709 | 724 | 709 | 724 | 300 |
2022/07/28 | 720 | 720 | 720 | 720 | 100 |
2022/07/27 | 735 | 735 | 735 | 735 | 500 |
2022/07/26 | 719 | 735 | 708 | 735 | 1,200 |
2022/07/25 | 721 | 721 | 704 | 704 | 500 |
2022/07/22 | 708 | 729 | 694 | 706 | 2,200 |
2022/07/21 | 691 | 694 | 685 | 694 | 1,300 |
2022/07/20 | 698 | 698 | 692 | 698 | 700 |
2022/07/19 | 717 | 717 | 702 | 702 | 1,100 |
2022/07/14 | 724 | 724 | 694 | 697 | 5,000 |
2022/07/13 | 812 | 900 | 692 | 753 | 24,200 |
2022/07/12 | 757 | 757 | 752 | 752 | 900 |
2022/07/11 | 779 | 779 | 752 | 752 | 1,500 |
2022/07/08 | 752 | 779 | 752 | 779 | 400 |
2022/07/07 | 779 | 779 | 751 | 751 | 1,300 |
2022/07/04 | 780 | 790 | 751 | 770 | 1,600 |
2022/06/30 | 766 | 766 | 765 | 765 | 800 |
2022/06/29 | 770 | 785 | 754 | 754 | 1,100 |
2022/06/28 | 765 | 780 | 750 | 770 | 1,100 |
2022/06/27 | 741 | 755 | 741 | 750 | 800 |
2022/06/24 | 755 | 755 | 741 | 741 | 800 |
2022/06/23 | 735 | 735 | 732 | 733 | 700 |
2022/06/22 | 741 | 750 | 741 | 750 | 900 |
2022/06/21 | 726 | 726 | 726 | 726 | 100 |
2022/06/20 | 739 | 750 | 724 | 735 | 900 |
2022/06/17 | 754 | 754 | 754 | 754 | 400 |
2022/06/16 | 754 | 754 | 739 | 739 | 200 |
2022/06/15 | 753 | 753 | 739 | 739 | 200 |
2022/06/14 | 778 | 778 | 736 | 738 | 2,300 |
2022/06/13 | 769 | 769 | 750 | 750 | 800 |
2022/06/10 | 754 | 754 | 754 | 754 | 400 |
2022/06/09 | 753 | 770 | 730 | 730 | 1,900 |
2022/06/08 | 753 | 770 | 753 | 768 | 600 |
2022/06/07 | 770 | 770 | 737 | 738 | 1,300 |
2022/06/06 | 750 | 760 | 750 | 760 | 200 |
2022/06/03 | 750 | 750 | 750 | 750 | 21,200 |
2022/06/02 | 749 | 750 | 747 | 750 | 800 |
2022/06/01 | 750 | 750 | 719 | 719 | 400 |
2022/05/31 | 765 | 765 | 750 | 760 | 1,600 |
2022/05/30 | 760 | 780 | 750 | 750 | 3,700 |
2022/05/27 | 745 | 745 | 745 | 745 | 200 |
2022/05/26 | 748 | 748 | 738 | 738 | 400 |
2022/05/25 | 748 | 748 | 748 | 748 | 200 |
2022/05/23 | 735 | 735 | 735 | 735 | 200 |
2022/05/17 | 750 | 750 | 750 | 750 | 100 |
2022/05/16 | 763 | 782 | 751 | 770 | 6,300 |
2022/05/13 | 750 | 763 | 746 | 763 | 2,800 |
2022/05/12 | 755 | 755 | 735 | 739 | 1,500 |
2022/05/11 | 761 | 761 | 745 | 755 | 1,600 |
2022/05/10 | 755 | 755 | 755 | 755 | 400 |
2022/05/09 | 736 | 750 | 732 | 750 | 600 |
2022/05/06 | 750 | 750 | 750 | 750 | 200 |
2022/04/27 | 754 | 754 | 750 | 750 | 400 |
2022/04/26 | 754 | 754 | 750 | 750 | 300 |
2022/04/25 | 748 | 760 | 735 | 760 | 1,400 |
2022/04/18 | 720 | 720 | 720 | 720 | 100 |
2022/04/14 | 719 | 747 | 719 | 744 | 1,000 |
2022/04/13 | 687 | 749 | 683 | 749 | 17,800 |
2022/04/12 | 705 | 725 | 683 | 717 | 39,600 |
2022/04/11 | 754 | 754 | 742 | 750 | 700 |
2022/04/05 | 749 | 750 | 743 | 743 | 300 |
2022/04/01 | 751 | 760 | 735 | 750 | 1,200 |
2022/03/30 | 736 | 736 | 721 | 736 | 800 |
2022/03/29 | 738 | 738 | 738 | 738 | 300 |
2022/03/28 | 749 | 749 | 738 | 738 | 600 |
2022/03/25 | 759 | 759 | 737 | 749 | 600 |
2022/03/24 | 750 | 750 | 750 | 750 | 100 |
2022/03/23 | 750 | 755 | 740 | 750 | 700 |
2022/03/22 | 750 | 750 | 750 | 750 | 300 |
2022/03/18 | 750 | 750 | 750 | 750 | 300 |
2022/03/16 | 755 | 755 | 750 | 750 | 200 |
2022/03/15 | 749 | 759 | 736 | 759 | 1,200 |
2022/03/14 | 749 | 755 | 724 | 724 | 1,100 |
2022/03/11 | 760 | 760 | 745 | 750 | 2,200 |
2022/03/10 | 759 | 759 | 751 | 751 | 500 |
2022/03/09 | 725 | 747 | 725 | 747 | 300 |
2022/03/08 | 725 | 725 | 725 | 725 | 100 |
2022/03/07 | 708 | 723 | 708 | 723 | 200 |
2022/03/01 | 738 | 738 | 723 | 738 | 600 |
2022/02/28 | 759 | 759 | 699 | 727 | 2,600 |
2022/02/25 | 758 | 758 | 758 | 758 | 200 |
2022/02/24 | 737 | 737 | 733 | 733 | 200 |
2022/02/18 | 749 | 751 | 721 | 748 | 1,100 |
2022/02/17 | 749 | 749 | 720 | 733 | 1,100 |
2022/02/15 | 758 | 758 | 732 | 733 | 2,100 |
2022/02/14 | 748 | 750 | 720 | 749 | 1,800 |
2022/02/10 | 689 | 736 | 689 | 736 | 800 |
2022/02/09 | 697 | 698 | 673 | 679 | 3,200 |
2022/02/08 | 670 | 680 | 670 | 680 | 400 |
2022/02/04 | 680 | 680 | 670 | 670 | 500 |
2022/02/03 | 669 | 683 | 669 | 683 | 1,200 |
2022/01/27 | 679 | 679 | 669 | 669 | 400 |
2022/01/26 | 662 | 662 | 662 | 662 | 200 |
2022/01/25 | 681 | 681 | 651 | 652 | 1,600 |
2022/01/24 | 661 | 661 | 651 | 651 | 900 |
2022/01/21 | 670 | 670 | 661 | 661 | 300 |
2022/01/20 | 675 | 675 | 675 | 675 | 100 |
2022/01/19 | 720 | 720 | 695 | 695 | 1,900 |
2022/01/17 | 735 | 735 | 735 | 735 | 500 |
2022/01/14 | 759 | 759 | 759 | 759 | 100 |
2022/01/13 | 755 | 755 | 755 | 755 | 500 |
2022/01/12 | 725 | 725 | 725 | 725 | 400 |
2022/01/11 | 710 | 725 | 695 | 715 | 1,400 |
2022/01/07 | 710 | 710 | 710 | 710 | 400 |
2022/01/06 | 720 | 725 | 695 | 695 | 700 |
2022/01/05 | 715 | 715 | 700 | 708 | 600 |
2022/01/04 | 690 | 715 | 680 | 700 | 2,000 |