アルファ(3434)の株価時系列情報
アルファ(3434)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,222 | 1,222 | 1,199 | 1,203 | 17,500 |
| 2025/07/30 | 1,202 | 1,220 | 1,201 | 1,219 | 8,800 |
| 2025/07/29 | 1,202 | 1,212 | 1,198 | 1,204 | 10,800 |
| 2025/07/28 | 1,223 | 1,223 | 1,201 | 1,201 | 16,700 |
| 2025/07/25 | 1,232 | 1,232 | 1,214 | 1,223 | 17,800 |
| 2025/07/24 | 1,223 | 1,232 | 1,208 | 1,227 | 38,100 |
| 2025/07/23 | 1,202 | 1,217 | 1,198 | 1,207 | 22,200 |
| 2025/07/22 | 1,183 | 1,204 | 1,182 | 1,198 | 22,200 |
| 2025/07/18 | 1,185 | 1,190 | 1,177 | 1,189 | 13,100 |
| 2025/07/17 | 1,171 | 1,185 | 1,164 | 1,185 | 16,300 |
| 2025/07/16 | 1,175 | 1,177 | 1,169 | 1,174 | 11,900 |
| 2025/07/15 | 1,173 | 1,174 | 1,167 | 1,174 | 8,900 |
| 2025/07/14 | 1,160 | 1,184 | 1,160 | 1,172 | 19,600 |
| 2025/07/11 | 1,140 | 1,152 | 1,139 | 1,151 | 17,100 |
| 2025/07/10 | 1,149 | 1,152 | 1,136 | 1,136 | 13,700 |
| 2025/07/09 | 1,124 | 1,146 | 1,124 | 1,145 | 18,700 |
| 2025/07/08 | 1,120 | 1,120 | 1,115 | 1,120 | 10,100 |
| 2025/07/07 | 1,093 | 1,127 | 1,090 | 1,117 | 47,300 |
| 2025/07/04 | 1,088 | 1,088 | 1,079 | 1,080 | 10,900 |
| 2025/07/03 | 1,072 | 1,082 | 1,071 | 1,080 | 6,800 |
| 2025/07/02 | 1,078 | 1,089 | 1,072 | 1,072 | 19,100 |
| 2025/07/01 | 1,100 | 1,103 | 1,078 | 1,078 | 34,800 |
| 2025/06/30 | 1,056 | 1,099 | 1,056 | 1,096 | 46,500 |
| 2025/06/27 | 1,050 | 1,050 | 1,031 | 1,039 | 35,000 |
| 2025/06/26 | 1,030 | 1,030 | 1,018 | 1,021 | 24,700 |
| 2025/06/25 | 1,032 | 1,032 | 1,018 | 1,022 | 27,900 |
| 2025/06/24 | 1,020 | 1,020 | 1,016 | 1,020 | 15,800 |
| 2025/06/23 | 1,040 | 1,040 | 1,016 | 1,017 | 83,500 |
| 2025/06/20 | 1,025 | 1,025 | 1,018 | 1,019 | 5,500 |
| 2025/06/19 | 1,027 | 1,027 | 1,018 | 1,019 | 11,000 |
| 2025/06/18 | 1,017 | 1,022 | 1,017 | 1,022 | 10,100 |
| 2025/06/17 | 1,020 | 1,020 | 1,018 | 1,018 | 10,400 |
| 2025/06/16 | 1,017 | 1,018 | 1,015 | 1,018 | 12,400 |
| 2025/06/13 | 1,030 | 1,030 | 1,015 | 1,017 | 14,400 |
| 2025/06/12 | 1,021 | 1,022 | 1,018 | 1,020 | 12,200 |
| 2025/06/11 | 1,018 | 1,021 | 1,017 | 1,021 | 9,800 |
| 2025/06/10 | 1,022 | 1,022 | 1,017 | 1,017 | 7,400 |
| 2025/06/09 | 1,022 | 1,022 | 1,017 | 1,020 | 12,500 |
| 2025/06/06 | 1,020 | 1,021 | 1,018 | 1,018 | 9,700 |
| 2025/06/05 | 1,023 | 1,023 | 1,013 | 1,019 | 10,900 |
| 2025/06/04 | 1,024 | 1,025 | 1,018 | 1,023 | 10,400 |
| 2025/06/03 | 1,026 | 1,026 | 1,015 | 1,020 | 18,100 |
| 2025/06/02 | 1,028 | 1,028 | 1,018 | 1,023 | 28,400 |
| 2025/05/30 | 1,025 | 1,027 | 1,020 | 1,027 | 14,400 |
| 2025/05/29 | 1,022 | 1,027 | 1,021 | 1,027 | 10,800 |
| 2025/05/28 | 1,025 | 1,028 | 1,020 | 1,020 | 20,800 |
| 2025/05/27 | 1,029 | 1,030 | 1,022 | 1,022 | 8,900 |
| 2025/05/26 | 1,038 | 1,039 | 1,025 | 1,025 | 11,700 |
| 2025/05/23 | 1,041 | 1,041 | 1,030 | 1,030 | 13,300 |
| 2025/05/22 | 1,044 | 1,049 | 1,035 | 1,035 | 9,000 |
| 2025/05/21 | 1,040 | 1,051 | 1,040 | 1,043 | 5,300 |
| 2025/05/20 | 1,059 | 1,059 | 1,037 | 1,040 | 14,600 |
| 2025/05/19 | 1,046 | 1,058 | 1,046 | 1,058 | 4,700 |
| 2025/05/16 | 1,053 | 1,054 | 1,046 | 1,046 | 7,900 |
| 2025/05/15 | 1,070 | 1,070 | 1,053 | 1,053 | 11,300 |
| 2025/05/14 | 1,100 | 1,100 | 1,071 | 1,072 | 20,600 |
| 2025/05/13 | 1,100 | 1,100 | 1,085 | 1,085 | 9,100 |
| 2025/05/12 | 1,072 | 1,096 | 1,071 | 1,096 | 19,500 |
| 2025/05/09 | 1,071 | 1,083 | 1,071 | 1,071 | 6,400 |
| 2025/05/08 | 1,088 | 1,088 | 1,071 | 1,071 | 5,400 |
| 2025/05/07 | 1,090 | 1,090 | 1,071 | 1,078 | 13,800 |
| 2025/05/02 | 1,095 | 1,095 | 1,077 | 1,077 | 8,000 |
| 2025/05/01 | 1,092 | 1,092 | 1,076 | 1,076 | 8,700 |
| 2025/04/30 | 1,078 | 1,139 | 1,056 | 1,092 | 97,600 |
| 2025/04/28 | 1,077 | 1,081 | 1,075 | 1,080 | 8,800 |
| 2025/04/25 | 1,071 | 1,073 | 1,061 | 1,068 | 4,700 |
| 2025/04/24 | 1,078 | 1,078 | 1,060 | 1,060 | 6,500 |
| 2025/04/23 | 1,057 | 1,073 | 1,057 | 1,073 | 9,700 |
| 2025/04/22 | 1,054 | 1,074 | 1,054 | 1,056 | 8,700 |
| 2025/04/21 | 1,065 | 1,065 | 1,053 | 1,054 | 6,700 |
| 2025/04/18 | 1,042 | 1,066 | 1,042 | 1,066 | 14,900 |
| 2025/04/17 | 1,044 | 1,051 | 1,032 | 1,042 | 14,200 |
| 2025/04/16 | 1,044 | 1,045 | 1,027 | 1,033 | 9,100 |
| 2025/04/15 | 1,043 | 1,049 | 1,035 | 1,036 | 10,000 |
| 2025/04/14 | 1,070 | 1,070 | 1,036 | 1,036 | 13,500 |
| 2025/04/11 | 1,060 | 1,074 | 1,014 | 1,048 | 17,300 |
| 2025/04/10 | 1,060 | 1,067 | 1,033 | 1,053 | 25,300 |
| 2025/04/09 | 1,045 | 1,045 | 990 | 1,001 | 25,500 |
| 2025/04/08 | 1,050 | 1,050 | 1,023 | 1,027 | 19,600 |
| 2025/04/07 | 1,000 | 1,014 | 965 | 981 | 63,500 |
| 2025/04/04 | 1,051 | 1,056 | 1,031 | 1,038 | 45,900 |
| 2025/04/03 | 1,085 | 1,085 | 1,055 | 1,055 | 31,100 |
| 2025/04/02 | 1,098 | 1,106 | 1,090 | 1,094 | 19,300 |
| 2025/04/01 | 1,112 | 1,119 | 1,096 | 1,096 | 21,000 |
| 2025/03/31 | 1,130 | 1,130 | 1,106 | 1,107 | 30,400 |
| 2025/03/28 | 1,126 | 1,160 | 1,123 | 1,134 | 55,300 |
| 2025/03/27 | 1,236 | 1,241 | 1,229 | 1,241 | 20,500 |
| 2025/03/26 | 1,235 | 1,241 | 1,235 | 1,236 | 12,500 |
| 2025/03/25 | 1,225 | 1,230 | 1,222 | 1,230 | 10,100 |
| 2025/03/24 | 1,222 | 1,230 | 1,218 | 1,220 | 13,500 |
| 2025/03/21 | 1,210 | 1,223 | 1,210 | 1,218 | 13,300 |
| 2025/03/19 | 1,212 | 1,216 | 1,207 | 1,207 | 9,200 |
| 2025/03/18 | 1,209 | 1,212 | 1,206 | 1,206 | 14,800 |
| 2025/03/17 | 1,205 | 1,209 | 1,202 | 1,209 | 8,900 |
| 2025/03/14 | 1,197 | 1,204 | 1,196 | 1,201 | 8,500 |
| 2025/03/13 | 1,194 | 1,199 | 1,191 | 1,197 | 2,800 |
| 2025/03/12 | 1,193 | 1,200 | 1,190 | 1,195 | 12,500 |
| 2025/03/11 | 1,185 | 1,193 | 1,179 | 1,193 | 21,600 |
| 2025/03/10 | 1,194 | 1,194 | 1,187 | 1,188 | 9,500 |
| 2025/03/07 | 1,185 | 1,196 | 1,183 | 1,193 | 8,200 |
| 2025/03/06 | 1,194 | 1,196 | 1,184 | 1,184 | 12,300 |
| 2025/03/05 | 1,175 | 1,189 | 1,175 | 1,189 | 24,000 |
| 2025/03/04 | 1,175 | 1,182 | 1,167 | 1,182 | 34,800 |
| 2025/03/03 | 1,165 | 1,176 | 1,160 | 1,176 | 11,400 |
| 2025/02/28 | 1,158 | 1,165 | 1,153 | 1,165 | 12,000 |
| 2025/02/27 | 1,160 | 1,170 | 1,145 | 1,158 | 13,600 |
| 2025/02/26 | 1,174 | 1,174 | 1,144 | 1,157 | 21,500 |
| 2025/02/25 | 1,170 | 1,174 | 1,159 | 1,174 | 11,400 |
| 2025/02/21 | 1,166 | 1,169 | 1,154 | 1,159 | 18,000 |
| 2025/02/20 | 1,175 | 1,179 | 1,163 | 1,172 | 9,800 |
| 2025/02/19 | 1,174 | 1,175 | 1,166 | 1,175 | 6,800 |
| 2025/02/18 | 1,173 | 1,173 | 1,162 | 1,164 | 11,400 |
| 2025/02/17 | 1,175 | 1,180 | 1,171 | 1,171 | 10,700 |
| 2025/02/14 | 1,167 | 1,185 | 1,167 | 1,172 | 18,900 |
| 2025/02/13 | 1,182 | 1,198 | 1,173 | 1,190 | 19,600 |
| 2025/02/12 | 1,185 | 1,199 | 1,178 | 1,194 | 16,600 |
| 2025/02/10 | 1,178 | 1,185 | 1,173 | 1,185 | 8,400 |
| 2025/02/07 | 1,174 | 1,179 | 1,170 | 1,173 | 8,200 |
| 2025/02/06 | 1,171 | 1,175 | 1,163 | 1,175 | 17,200 |
| 2025/02/05 | 1,160 | 1,180 | 1,160 | 1,172 | 15,400 |
| 2025/02/04 | 1,167 | 1,167 | 1,160 | 1,160 | 7,500 |
| 2025/02/03 | 1,151 | 1,157 | 1,137 | 1,155 | 25,600 |
| 2025/01/31 | 1,169 | 1,169 | 1,147 | 1,153 | 38,900 |
| 2025/01/30 | 1,180 | 1,180 | 1,150 | 1,150 | 160,500 |
| 2025/01/29 | 1,185 | 1,190 | 1,180 | 1,183 | 12,600 |
| 2025/01/28 | 1,191 | 1,193 | 1,183 | 1,185 | 21,500 |
| 2025/01/27 | 1,184 | 1,196 | 1,183 | 1,191 | 13,800 |
| 2025/01/24 | 1,179 | 1,190 | 1,170 | 1,183 | 13,900 |
| 2025/01/23 | 1,183 | 1,183 | 1,167 | 1,175 | 14,900 |
| 2025/01/22 | 1,170 | 1,183 | 1,167 | 1,181 | 16,800 |
| 2025/01/21 | 1,177 | 1,182 | 1,166 | 1,168 | 39,700 |
| 2025/01/20 | 1,158 | 1,176 | 1,158 | 1,176 | 23,200 |
| 2025/01/17 | 1,145 | 1,160 | 1,139 | 1,158 | 25,500 |
| 2025/01/16 | 1,180 | 1,180 | 1,146 | 1,151 | 46,500 |
| 2025/01/15 | 1,200 | 1,200 | 1,175 | 1,186 | 42,500 |
| 2025/01/14 | 1,206 | 1,206 | 1,185 | 1,199 | 36,800 |
| 2025/01/10 | 1,200 | 1,208 | 1,199 | 1,206 | 11,900 |
| 2025/01/09 | 1,208 | 1,208 | 1,191 | 1,207 | 24,400 |
| 2025/01/08 | 1,211 | 1,211 | 1,198 | 1,202 | 27,700 |
| 2025/01/07 | 1,218 | 1,219 | 1,178 | 1,193 | 63,400 |
| 2025/01/06 | 1,168 | 1,218 | 1,160 | 1,208 | 89,300 |
| 2024/12/30 | 1,139 | 1,148 | 1,129 | 1,148 | 21,900 |
| 2024/12/27 | 1,109 | 1,139 | 1,109 | 1,136 | 39,600 |
| 2024/12/26 | 1,090 | 1,104 | 1,089 | 1,099 | 26,300 |
| 2024/12/25 | 1,091 | 1,097 | 1,070 | 1,083 | 46,600 |
| 2024/12/24 | 1,080 | 1,086 | 1,064 | 1,084 | 32,900 |
| 2024/12/23 | 1,068 | 1,070 | 1,057 | 1,070 | 28,000 |
| 2024/12/20 | 1,075 | 1,085 | 1,070 | 1,070 | 26,500 |
| 2024/12/19 | 1,093 | 1,100 | 1,074 | 1,074 | 32,400 |
| 2024/12/18 | 1,086 | 1,121 | 1,086 | 1,109 | 109,200 |
| 2024/12/17 | 1,052 | 1,056 | 1,043 | 1,045 | 21,300 |
| 2024/12/16 | 1,052 | 1,068 | 1,052 | 1,052 | 29,200 |
| 2024/12/13 | 1,038 | 1,054 | 1,033 | 1,054 | 65,800 |
| 2024/12/12 | 1,053 | 1,054 | 1,037 | 1,042 | 73,900 |
| 2024/12/11 | 1,070 | 1,070 | 1,048 | 1,050 | 50,600 |
| 2024/12/10 | 1,062 | 1,068 | 1,057 | 1,064 | 19,200 |
| 2024/12/09 | 1,047 | 1,063 | 1,047 | 1,059 | 30,500 |
| 2024/12/06 | 1,047 | 1,047 | 1,039 | 1,045 | 17,000 |
| 2024/12/05 | 1,045 | 1,049 | 1,038 | 1,040 | 20,400 |
| 2024/12/04 | 1,048 | 1,050 | 1,039 | 1,039 | 45,800 |
| 2024/12/03 | 1,048 | 1,053 | 1,043 | 1,048 | 29,600 |
| 2024/12/02 | 1,051 | 1,055 | 1,047 | 1,048 | 18,300 |
| 2024/11/29 | 1,050 | 1,061 | 1,045 | 1,050 | 21,300 |
| 2024/11/28 | 1,048 | 1,061 | 1,039 | 1,048 | 26,300 |
| 2024/11/27 | 1,067 | 1,067 | 1,041 | 1,048 | 64,000 |
| 2024/11/26 | 1,070 | 1,077 | 1,057 | 1,064 | 41,700 |
| 2024/11/25 | 1,069 | 1,074 | 1,063 | 1,070 | 15,200 |
| 2024/11/22 | 1,072 | 1,075 | 1,062 | 1,064 | 28,800 |
| 2024/11/21 | 1,070 | 1,080 | 1,065 | 1,070 | 26,900 |
| 2024/11/20 | 1,081 | 1,087 | 1,070 | 1,070 | 28,700 |
| 2024/11/19 | 1,081 | 1,090 | 1,080 | 1,081 | 11,600 |
| 2024/11/18 | 1,080 | 1,089 | 1,078 | 1,081 | 11,700 |
| 2024/11/15 | 1,096 | 1,097 | 1,079 | 1,080 | 20,400 |
| 2024/11/14 | 1,094 | 1,100 | 1,083 | 1,090 | 15,100 |
| 2024/11/13 | 1,085 | 1,096 | 1,081 | 1,081 | 30,300 |
| 2024/11/12 | 1,079 | 1,099 | 1,079 | 1,082 | 38,400 |
| 2024/11/11 | 1,101 | 1,112 | 1,068 | 1,068 | 146,000 |
| 2024/11/08 | 1,165 | 1,172 | 1,140 | 1,149 | 28,100 |
| 2024/11/07 | 1,170 | 1,180 | 1,161 | 1,175 | 11,900 |
| 2024/11/06 | 1,150 | 1,172 | 1,150 | 1,155 | 13,300 |
| 2024/11/05 | 1,157 | 1,162 | 1,149 | 1,149 | 8,200 |
| 2024/11/01 | 1,168 | 1,168 | 1,148 | 1,148 | 17,500 |
| 2024/10/31 | 1,152 | 1,178 | 1,151 | 1,178 | 14,300 |
| 2024/10/30 | 1,174 | 1,175 | 1,149 | 1,157 | 70,400 |
| 2024/10/29 | 1,150 | 1,184 | 1,145 | 1,176 | 26,600 |
| 2024/10/28 | 1,139 | 1,157 | 1,139 | 1,144 | 23,600 |
| 2024/10/25 | 1,151 | 1,151 | 1,132 | 1,144 | 29,600 |
| 2024/10/24 | 1,158 | 1,160 | 1,148 | 1,154 | 24,200 |
| 2024/10/23 | 1,170 | 1,176 | 1,158 | 1,160 | 19,600 |
| 2024/10/22 | 1,185 | 1,185 | 1,166 | 1,166 | 20,600 |
| 2024/10/21 | 1,172 | 1,183 | 1,170 | 1,175 | 8,900 |
| 2024/10/18 | 1,186 | 1,186 | 1,170 | 1,171 | 14,400 |
| 2024/10/17 | 1,188 | 1,190 | 1,178 | 1,181 | 12,100 |
| 2024/10/16 | 1,179 | 1,198 | 1,179 | 1,192 | 8,200 |
| 2024/10/15 | 1,174 | 1,189 | 1,173 | 1,179 | 15,400 |
| 2024/10/11 | 1,174 | 1,178 | 1,165 | 1,170 | 17,500 |
| 2024/10/10 | 1,187 | 1,187 | 1,172 | 1,174 | 15,300 |
| 2024/10/09 | 1,197 | 1,202 | 1,177 | 1,180 | 18,700 |
| 2024/10/08 | 1,213 | 1,213 | 1,191 | 1,194 | 16,200 |
| 2024/10/07 | 1,231 | 1,232 | 1,201 | 1,213 | 13,100 |