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(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
2007/12/28 1,820 1,841 1,800 1,813 3,900
2007/12/27 1,865 1,872 1,830 1,833 8,100
2007/12/26 1,829 1,851 1,822 1,848 22,600
2007/12/25 1,831 1,880 1,800 1,828 17,300
2007/12/21 1,790 1,797 1,701 1,744 27,300
2007/12/20 1,855 1,855 1,791 1,810 24,700
2007/12/19 1,926 1,935 1,896 1,896 22,600
2007/12/18 2,000 2,000 1,952 1,955 17,900
2007/12/17 2,020 2,025 1,982 2,000 14,300
2007/12/14 2,010 2,015 2,005 2,010 23,700
2007/12/13 2,025 2,030 1,999 2,005 25,400
2007/12/12 2,020 2,040 2,010 2,015 15,300
2007/12/11 2,020 2,090 2,010 2,045 21,900
2007/12/10 2,050 2,065 2,025 2,035 13,500
2007/12/07 2,090 2,090 2,050 2,065 12,800
2007/12/06 2,045 2,060 2,040 2,050 10,100
2007/12/05 2,050 2,070 2,035 2,050 8,500
2007/12/04 2,105 2,105 2,055 2,065 8,800
2007/12/03 2,070 2,100 2,050 2,070 13,600
2007/11/30 2,080 2,120 2,060 2,070 10,900
2007/11/29 2,045 2,085 2,045 2,080 9,900
2007/11/28 2,045 2,085 2,025 2,085 14,200
2007/11/27 2,065 2,075 2,015 2,075 8,400
2007/11/26 2,060 2,080 2,055 2,065 5,800
2007/11/22 2,100 2,130 2,070 2,100 6,200
2007/11/21 2,070 2,105 2,050 2,070 8,400
2007/11/20 2,160 2,160 2,030 2,075 5,100
2007/11/19 2,190 2,205 2,140 2,160 4,300
2007/11/16 2,115 2,150 2,115 2,150 2,300
2007/11/15 2,115 2,155 2,110 2,145 8,400
2007/11/14 2,095 2,130 2,090 2,105 6,100
2007/11/13 2,085 2,160 2,085 2,120 2,500
2007/11/12 2,085 2,085 2,020 2,080 8,100
2007/11/09 2,150 2,160 2,120 2,125 4,400
2007/11/08 2,140 2,150 2,090 2,115 21,000
2007/11/07 2,230 2,245 2,220 2,220 2,200
2007/11/06 2,235 2,285 2,235 2,245 2,000
2007/11/05 2,325 2,325 2,215 2,235 4,600
2007/11/02 2,290 2,350 2,250 2,350 3,900
2007/11/01 2,275 2,285 2,250 2,285 3,900
2007/10/31 2,280 2,280 2,260 2,275 11,500
2007/10/30 2,280 2,280 2,240 2,255 21,500
2007/10/29 2,240 2,270 2,240 2,260 23,000
2007/10/26 2,245 2,245 2,200 2,200 6,500
2007/10/25 2,245 2,245 2,195 2,195 13,500
2007/10/24 2,210 2,235 2,170 2,235 17,800
2007/10/23 2,210 2,230 2,190 2,210 5,300
2007/10/22 2,210 2,215 2,140 2,185 15,400
2007/10/19 2,200 2,260 2,200 2,215 14,100
2007/10/18 2,240 2,280 2,180 2,200 11,200
2007/10/17 2,215 2,260 2,205 2,220 8,900
2007/10/16 2,200 2,240 2,195 2,210 5,800
2007/10/15 2,320 2,375 2,155 2,200 16,900
2007/10/12 2,370 2,390 2,345 2,360 30,000
2007/10/11 2,380 2,390 2,360 2,380 21,200
2007/10/10 2,395 2,395 2,330 2,340 4,900
2007/10/09 2,320 2,370 2,320 2,335 7,400
2007/10/05 2,375 2,380 2,360 2,360 8,400
2007/10/04 2,295 2,335 2,260 2,335 6,400
2007/10/03 2,350 2,350 2,255 2,300 6,400
2007/10/02 2,320 2,320 2,280 2,310 11,200
2007/10/01 2,370 2,410 2,235 2,290 11,500
2007/09/28 2,405 2,405 2,265 2,360 15,000
2007/09/27 2,400 2,430 2,350 2,395 46,200
2007/09/26 2,380 2,395 2,340 2,390 4,100
2007/09/25 2,370 2,370 2,330 2,355 5,400
2007/09/21 2,320 2,380 2,305 2,310 10,400
2007/09/20 2,290 2,295 2,280 2,290 4,600
2007/09/19 2,220 2,250 2,220 2,250 23,800
2007/09/18 2,270 2,270 2,215 2,215 7,000
2007/09/14 2,300 2,300 2,265 2,280 22,400
2007/09/13 2,215 2,250 2,190 2,220 5,900
2007/09/12 2,165 2,185 2,160 2,185 5,400
2007/09/11 2,090 2,130 2,050 2,125 3,600
2007/09/10 2,110 2,140 2,065 2,115 46,400
2007/09/07 2,140 2,165 2,110 2,110 30,900
2007/09/06 2,140 2,140 2,100 2,100 1,700
2007/09/05 2,170 2,170 2,080 2,135 5,200
2007/09/04 2,150 2,170 2,110 2,170 4,200
2007/09/03 2,120 2,120 2,110 2,120 3,400
2007/08/31 2,100 2,120 2,085 2,120 9,400
2007/08/30 2,120 2,120 2,100 2,110 2,300
2007/08/29 2,070 2,080 2,050 2,070 6,600
2007/08/28 2,125 2,125 2,100 2,100 2,100
2007/08/27 2,105 2,130 2,105 2,110 5,700
2007/08/24 2,160 2,160 2,100 2,100 4,800
2007/08/23 2,120 2,125 2,100 2,120 12,400
2007/08/22 2,160 2,230 2,130 2,150 3,000
2007/08/21 2,160 2,175 2,150 2,165 4,600
2007/08/20 2,170 2,170 2,130 2,155 15,700
2007/08/17 2,265 2,270 2,205 2,210 10,100
2007/08/16 2,300 2,305 2,250 2,265 2,600
2007/08/15 2,355 2,420 2,340 2,405 12,500
2007/08/14 2,370 2,415 2,350 2,415 11,100
2007/08/13 2,260 2,395 2,255 2,375 11,200
2007/08/10 2,190 2,320 2,190 2,315 9,600
2007/08/09 2,220 2,310 2,220 2,280 10,700
2007/08/08 2,190 2,220 2,190 2,200 10,800
2007/08/07 2,200 2,205 2,185 2,190 6,000
2007/08/06 2,235 2,235 2,175 2,200 12,800
2007/08/03 2,335 2,335 2,270 2,275 16,900
2007/08/02 2,350 2,350 2,295 2,295 3,500
2007/08/01 2,350 2,350 2,290 2,295 3,500
2007/07/31 2,375 2,390 2,285 2,350 3,800
2007/07/30 2,285 2,335 2,285 2,335 2,500
2007/07/27 2,315 2,315 2,270 2,295 9,500
2007/07/26 2,385 2,390 2,345 2,345 5,800
2007/07/25 2,450 2,450 2,385 2,385 20,800
2007/07/24 2,430 2,430 2,390 2,400 4,700
2007/07/23 2,440 2,440 2,410 2,410 1,600
2007/07/20 2,435 2,440 2,405 2,405 5,500
2007/07/19 2,420 2,435 2,400 2,425 11,300
2007/07/18 2,440 2,445 2,420 2,425 4,500
2007/07/17 2,435 2,445 2,430 2,430 4,000
2007/07/13 2,445 2,450 2,420 2,440 4,600
2007/07/12 2,440 2,475 2,415 2,430 7,500
2007/07/11 2,450 2,470 2,430 2,430 5,900
2007/07/10 2,460 2,470 2,435 2,450 3,500
2007/07/09 2,450 2,450 2,420 2,450 7,500
2007/07/06 2,495 2,495 2,420 2,425 14,000
2007/07/05 2,455 2,480 2,445 2,455 6,400
2007/07/04 2,470 2,480 2,450 2,455 6,000
2007/07/03 2,495 2,495 2,455 2,470 6,100
2007/07/02 2,420 2,455 2,420 2,440 3,900
2007/06/29 2,435 2,465 2,400 2,420 9,300
2007/06/28 2,465 2,495 2,440 2,465 4,400
2007/06/27 2,500 2,500 2,445 2,455 3,000
2007/06/26 2,500 2,500 2,435 2,445 8,300
2007/06/25 2,540 2,540 2,490 2,495 24,000
2007/06/22 2,500 2,510 2,490 2,510 5,000
2007/06/21 2,500 2,510 2,490 2,500 6,300
2007/06/20 2,545 2,545 2,515 2,530 16,300
2007/06/19 2,535 2,535 2,500 2,505 2,800
2007/06/18 2,525 2,530 2,505 2,505 3,600
2007/06/15 2,490 2,530 2,470 2,520 17,600
2007/06/14 2,455 2,490 2,435 2,465 4,100
2007/06/13 2,500 2,500 2,440 2,460 4,900
2007/06/12 2,500 2,515 2,450 2,460 7,000
2007/06/11 2,545 2,545 2,510 2,510 5,800
2007/06/08 2,595 2,595 2,500 2,530 14,100
2007/06/07 2,510 2,595 2,500 2,570 17,900
2007/06/06 2,585 2,600 2,560 2,580 9,500
2007/06/05 2,535 2,595 2,520 2,580 15,100
2007/06/04 2,500 2,545 2,490 2,540 9,300
2007/06/01 2,500 2,525 2,480 2,495 7,700
2007/05/31 2,500 2,515 2,475 2,505 15,300
2007/05/30 2,470 2,510 2,440 2,500 21,000
2007/05/29 2,445 2,450 2,410 2,430 3,700
2007/05/28 2,450 2,450 2,430 2,445 3,700
2007/05/25 2,480 2,480 2,450 2,450 5,500
2007/05/24 2,445 2,485 2,430 2,445 5,400
2007/05/23 2,480 2,500 2,440 2,485 9,000
2007/05/22 2,440 2,455 2,390 2,425 6,300
2007/05/21 2,495 2,500 2,445 2,490 5,900
2007/05/18 2,490 2,500 2,475 2,490 6,600
2007/05/17 2,435 2,475 2,435 2,475 7,800
2007/05/16 2,400 2,490 2,390 2,430 29,200
2007/05/15 2,380 2,425 2,380 2,385 15,900
2007/05/14 2,465 2,465 2,350 2,405 7,800
2007/05/11 2,445 2,450 2,370 2,385 12,400
2007/05/10 2,475 2,505 2,465 2,475 16,600
2007/05/09 2,475 2,520 2,460 2,490 9,500
2007/05/08 2,500 2,520 2,480 2,505 13,500
2007/05/07 2,495 2,525 2,480 2,520 9,000
2007/05/02 2,515 2,520 2,495 2,495 11,900
2007/05/01 2,470 2,470 2,445 2,460 7,500
2007/04/27 2,530 2,530 2,425 2,455 5,400
2007/04/26 2,545 2,545 2,510 2,540 5,000
2007/04/25 2,560 2,560 2,495 2,515 3,600
2007/04/24 2,455 2,550 2,420 2,550 12,000
2007/04/23 2,420 2,460 2,420 2,450 3,900
2007/04/20 2,445 2,445 2,410 2,415 4,000
2007/04/19 2,460 2,460 2,430 2,445 7,300
2007/04/18 2,405 2,445 2,405 2,420 5,400
2007/04/17 2,465 2,465 2,405 2,425 11,800
2007/04/16 2,535 2,535 2,425 2,425 6,400
2007/04/13 2,510 2,510 2,440 2,455 18,900
2007/04/12 2,540 2,540 2,505 2,515 4,700
2007/04/11 2,550 2,550 2,510 2,510 19,000
2007/04/10 2,550 2,550 2,490 2,510 2,400
2007/04/09 2,500 2,545 2,460 2,545 6,000
2007/04/06 2,555 2,555 2,500 2,500 3,400
2007/04/05 2,535 2,570 2,500 2,550 9,900
2007/04/04 2,530 2,545 2,500 2,540 7,600
2007/04/03 2,500 2,540 2,490 2,505 19,100
2007/04/02 2,420 2,495 2,420 2,495 14,900
2007/03/30 2,355 2,480 2,355 2,465 23,000
2007/03/29 2,375 2,395 2,300 2,395 45,800
2007/03/28 2,410 2,410 2,340 2,350 25,600
2007/03/27 2,460 2,470 2,380 2,405 21,500
2007/03/26 2,520 2,535 2,500 2,520 10,000
2007/03/23 2,540 2,540 2,500 2,505 5,300
2007/03/22 2,500 2,525 2,490 2,505 8,300
2007/03/20 2,500 2,510 2,470 2,475 5,500
2007/03/19 2,485 2,500 2,455 2,485 7,900
2007/03/16 2,530 2,530 2,450 2,485 33,200
2007/03/15 2,510 2,525 2,490 2,525 12,000
2007/03/14 2,515 2,570 2,470 2,470 24,600
2007/03/13 2,570 2,580 2,550 2,555 20,800
2007/03/12 2,555 2,585 2,550 2,550 7,600
2007/03/09 2,545 2,580 2,530 2,545 11,400
2007/03/08 2,560 2,560 2,520 2,545 6,000
2007/03/07 2,600 2,635 2,515 2,520 23,100
2007/03/06 2,315 2,500 2,310 2,475 40,300
2007/03/05 2,500 2,505 2,340 2,355 51,200
2007/03/02 2,600 2,610 2,555 2,555 25,600
2007/03/01 2,675 2,675 2,600 2,625 20,700
2007/02/28 2,550 2,680 2,550 2,635 47,600
2007/02/27 2,785 2,785 2,710 2,710 21,400
2007/02/26 2,755 2,840 2,750 2,800 39,000
2007/02/23 2,780 2,780 2,720 2,730 30,000
2007/02/22 2,700 2,785 2,685 2,760 77,500
2007/02/21 2,620 2,730 2,600 2,700 160,800
2007/02/20 2,750 2,750 2,665 2,685 22,300
2007/02/19 2,800 2,800 2,740 2,765 13,500
2007/02/16 2,810 2,815 2,700 2,740 35,800
2007/02/15 2,830 2,850 2,800 2,820 75,000
2007/02/14 2,790 2,915 2,660 2,870 101,300
2007/02/13 2,630 2,685 2,600 2,640 36,000
2007/02/09 2,610 2,625 2,550 2,625 42,500
2007/02/08 2,595 2,630 2,530 2,535 78,600
2007/02/07 2,615 2,625 2,555 2,590 131,800
2007/02/06 2,500 2,595 2,415 2,575 202,400
2007/02/05 2,710 2,710 2,550 2,575 96,300
2007/02/02 2,820 2,820 2,710 2,710 31,700
2007/02/01 2,605 2,750 2,605 2,720 40,600
2007/01/31 2,550 2,665 2,550 2,590 48,300
2007/01/30 2,655 2,655 2,575 2,575 68,300
2007/01/29 2,650 2,710 2,630 2,650 109,600
2007/01/26 2,780 2,780 2,640 2,690 38,100
2007/01/25 2,785 2,795 2,700 2,785 71,800
2007/01/24 2,990 2,990 2,785 2,805 79,300
2007/01/23 2,760 2,940 2,760 2,935 113,500
2007/01/22 2,700 2,760 2,650 2,760 89,700
2007/01/19 2,650 2,695 2,630 2,680 79,300
2007/01/18 2,580 2,690 2,575 2,625 189,600
2007/01/17 2,425 2,570 2,410 2,570 200,200
2007/01/16 2,390 2,430 2,375 2,425 48,500
2007/01/15 2,295 2,390 2,295 2,380 147,900
2007/01/12 2,240 2,280 2,230 2,265 120,400
2007/01/11 2,180 2,240 2,170 2,230 157,600
2007/01/10 2,210 2,215 2,165 2,175 119,200
2007/01/09 2,255 2,255 2,215 2,220 65,300
2007/01/05 2,355 2,355 2,250 2,265 62,700
2007/01/04 2,370 2,395 2,340 2,350 16,600

このページの先頭へ