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
2013/12/30 1,040 1,050 1,037 1,049 8,700
2013/12/27 1,027 1,037 1,022 1,028 14,400
2013/12/26 1,016 1,035 1,016 1,027 8,400
2013/12/25 1,017 1,017 1,010 1,013 20,800
2013/12/24 1,015 1,019 1,010 1,017 16,400
2013/12/20 1,023 1,024 1,008 1,020 15,300
2013/12/19 1,025 1,030 1,020 1,025 10,800
2013/12/18 1,019 1,022 1,013 1,022 11,400
2013/12/17 1,027 1,029 1,011 1,019 7,000
2013/12/16 1,025 1,026 1,013 1,026 9,900
2013/12/13 1,023 1,035 1,023 1,029 20,900
2013/12/12 1,030 1,033 1,028 1,029 6,100
2013/12/11 1,028 1,032 1,028 1,028 7,800
2013/12/10 1,026 1,033 1,025 1,026 5,000
2013/12/09 1,024 1,032 1,023 1,026 8,900
2013/12/06 1,032 1,032 1,016 1,017 11,100
2013/12/05 1,015 1,027 1,015 1,023 15,300
2013/12/04 1,033 1,035 1,030 1,030 9,900
2013/12/03 1,044 1,045 1,038 1,038 9,300
2013/12/02 1,042 1,043 1,037 1,038 6,200
2013/11/29 1,042 1,043 1,035 1,042 6,300
2013/11/28 1,038 1,043 1,035 1,041 5,300
2013/11/27 1,044 1,045 1,031 1,038 8,000
2013/11/26 1,040 1,046 1,035 1,038 7,400
2013/11/25 1,028 1,045 1,026 1,037 22,000
2013/11/22 1,045 1,048 1,027 1,030 18,200
2013/11/21 1,037 1,048 1,037 1,048 7,900
2013/11/20 1,060 1,064 1,015 1,036 47,700
2013/11/19 1,061 1,068 1,056 1,063 6,400
2013/11/18 1,061 1,063 1,050 1,061 5,100
2013/11/15 1,053 1,065 1,053 1,061 14,200
2013/11/14 1,055 1,059 1,040 1,051 5,600
2013/11/13 1,030 1,087 1,024 1,052 34,300
2013/11/12 1,019 1,030 1,019 1,028 7,300
2013/11/11 1,033 1,037 1,012 1,019 35,700
2013/11/08 1,030 1,041 1,028 1,033 6,900
2013/11/07 1,042 1,044 1,027 1,043 8,700
2013/11/06 1,021 1,042 1,021 1,041 5,100
2013/11/05 1,032 1,039 1,022 1,027 5,800
2013/11/01 1,038 1,045 1,022 1,026 12,000
2013/10/31 1,036 1,046 1,030 1,040 6,800
2013/10/30 1,038 1,040 1,031 1,036 6,300
2013/10/29 1,040 1,040 1,027 1,030 4,900
2013/10/28 1,040 1,040 1,032 1,037 7,700
2013/10/25 1,057 1,057 1,031 1,039 23,200
2013/10/24 1,023 1,058 1,023 1,057 13,900
2013/10/23 1,049 1,049 1,021 1,023 15,500
2013/10/22 1,041 1,045 1,038 1,044 5,900
2013/10/21 1,040 1,048 1,034 1,041 6,800
2013/10/18 1,049 1,049 1,033 1,040 5,100
2013/10/17 1,042 1,050 1,041 1,049 4,800
2013/10/16 1,032 1,043 1,030 1,041 5,300
2013/10/15 1,063 1,063 1,039 1,047 8,400
2013/10/11 1,011 1,053 1,011 1,053 28,900
2013/10/10 1,009 1,010 1,002 1,008 9,100
2013/10/09 1,004 1,019 1,000 1,007 11,000
2013/10/08 1,005 1,025 990 1,015 21,100
2013/10/07 1,012 1,012 995 1,002 17,200
2013/10/04 1,003 1,030 1,002 1,017 9,400
2013/10/03 1,030 1,030 1,015 1,016 6,900
2013/10/02 1,045 1,045 1,025 1,026 8,400
2013/10/01 1,041 1,053 1,035 1,044 5,700
2013/09/30 1,055 1,055 1,027 1,041 8,900
2013/09/27 1,055 1,067 1,054 1,056 6,000
2013/09/26 1,051 1,057 1,031 1,057 5,600
2013/09/25 1,053 1,059 1,046 1,057 13,400
2013/09/24 1,051 1,055 1,007 1,051 14,900
2013/09/20 1,064 1,064 1,050 1,058 7,500
2013/09/19 1,066 1,066 1,040 1,065 5,800
2013/09/18 1,042 1,053 1,042 1,050 5,200
2013/09/17 1,048 1,055 1,045 1,049 5,500
2013/09/13 1,054 1,065 1,041 1,052 20,700
2013/09/12 1,055 1,065 1,052 1,058 8,700
2013/09/11 1,092 1,099 1,052 1,056 38,600
2013/09/10 1,038 1,077 1,038 1,075 12,000
2013/09/09 1,041 1,041 1,030 1,038 8,200
2013/09/06 1,024 1,026 1,016 1,020 4,200
2013/09/05 1,012 1,030 1,012 1,022 4,200
2013/09/04 995 1,017 995 1,015 5,200
2013/09/03 990 1,005 982 1,003 15,600
2013/09/02 1,000 1,049 956 975 35,100
2013/08/30 1,063 1,118 1,022 1,030 103,100
2013/08/29 985 1,123 970 1,123 59,200
2013/08/28 977 985 973 973 7,500
2013/08/27 983 986 981 986 2,600
2013/08/26 999 1,000 982 984 4,800
2013/08/23 989 999 986 999 5,000
2013/08/22 980 988 980 988 5,000
2013/08/21 991 993 980 981 12,700
2013/08/20 992 1,000 990 990 4,800
2013/08/19 998 1,000 995 995 4,800
2013/08/16 997 1,010 997 998 7,100
2013/08/15 1,004 1,006 997 997 7,300
2013/08/14 1,007 1,013 998 1,003 6,500
2013/08/13 997 1,005 997 1,005 7,200
2013/08/12 1,016 1,016 996 998 19,500
2013/08/09 1,020 1,034 1,015 1,018 9,000
2013/08/08 1,018 1,035 1,018 1,019 4,400
2013/08/07 1,025 1,044 1,020 1,020 9,400
2013/08/06 1,029 1,029 1,010 1,025 4,300
2013/08/05 1,022 1,035 1,021 1,029 2,400
2013/08/02 1,049 1,049 1,030 1,040 5,100
2013/08/01 1,003 1,028 1,003 1,026 2,200
2013/07/31 1,006 1,045 1,003 1,003 4,900
2013/07/30 1,005 1,017 1,001 1,007 5,200
2013/07/29 1,025 1,030 1,011 1,011 5,500
2013/07/26 1,039 1,047 1,025 1,025 3,900
2013/07/25 1,058 1,058 1,038 1,038 9,400
2013/07/24 1,049 1,050 1,035 1,050 5,600
2013/07/23 1,028 1,042 1,021 1,041 6,800
2013/07/22 1,017 1,027 1,015 1,025 3,500
2013/07/19 1,025 1,028 1,015 1,015 5,200
2013/07/18 1,030 1,030 1,020 1,020 6,400
2013/07/17 1,018 1,030 1,018 1,029 4,300
2013/07/16 1,024 1,031 1,020 1,025 7,100
2013/07/12 1,011 1,020 1,011 1,016 11,200
2013/07/11 1,011 1,020 1,010 1,020 3,100
2013/07/10 1,022 1,028 1,016 1,016 7,700
2013/07/09 1,031 1,031 1,016 1,020 3,800
2013/07/08 1,032 1,039 1,001 1,001 9,200
2013/07/05 1,025 1,030 1,000 1,024 11,700
2013/07/04 1,016 1,026 1,016 1,023 3,600
2013/07/03 1,014 1,027 1,008 1,024 9,000
2013/07/02 1,002 1,019 996 1,019 8,500
2013/07/01 992 995 981 993 6,300
2013/06/28 970 995 965 992 10,200
2013/06/27 969 973 953 973 3,800
2013/06/26 955 967 943 943 3,900
2013/06/25 974 980 948 948 5,600
2013/06/24 954 978 953 953 6,400
2013/06/21 951 964 943 951 7,300
2013/06/20 967 978 962 970 5,900
2013/06/19 974 974 960 967 3,400
2013/06/18 965 970 956 957 3,000
2013/06/17 955 974 930 960 8,400
2013/06/14 936 948 925 925 22,600
2013/06/13 958 958 923 926 14,400
2013/06/12 959 965 945 965 6,300
2013/06/11 969 984 969 971 6,300
2013/06/10 940 969 940 969 6,300
2013/06/07 939 944 904 911 19,100
2013/06/06 965 982 951 953 13,900
2013/06/05 972 988 969 969 7,900
2013/06/04 965 984 950 984 19,000
2013/06/03 980 990 967 973 20,100
2013/05/31 1,000 1,005 998 1,003 6,800
2013/05/30 1,020 1,020 996 997 13,400
2013/05/29 1,032 1,034 1,011 1,022 10,100
2013/05/28 990 1,026 990 1,002 14,000
2013/05/27 1,020 1,021 1,000 1,007 15,300
2013/05/24 1,070 1,080 1,040 1,050 26,600
2013/05/23 1,135 1,142 1,061 1,068 33,400
2013/05/22 1,148 1,150 1,135 1,137 17,600
2013/05/21 1,133 1,150 1,132 1,143 16,800
2013/05/20 1,141 1,143 1,123 1,130 16,300
2013/05/17 1,118 1,121 1,094 1,113 23,100
2013/05/16 1,100 1,120 1,062 1,096 83,900
2013/05/15 1,280 1,284 1,221 1,234 24,100
2013/05/14 1,180 1,236 1,178 1,224 41,300
2013/05/13 1,134 1,177 1,134 1,160 23,800
2013/05/10 1,120 1,134 1,117 1,126 16,400
2013/05/09 1,110 1,115 1,100 1,100 18,700
2013/05/08 1,098 1,110 1,092 1,102 13,100
2013/05/07 1,091 1,097 1,090 1,093 8,900
2013/05/02 1,073 1,084 1,072 1,074 7,700
2013/05/01 1,070 1,079 1,052 1,072 7,600
2013/04/30 1,085 1,085 1,066 1,070 7,400
2013/04/26 1,095 1,095 1,085 1,085 12,400
2013/04/25 1,085 1,094 1,079 1,091 13,800
2013/04/24 1,050 1,081 1,049 1,078 28,800
2013/04/23 1,047 1,047 1,038 1,039 8,300
2013/04/22 1,034 1,049 1,032 1,038 11,400
2013/04/19 1,031 1,035 1,018 1,021 18,500
2013/04/18 1,040 1,040 1,029 1,030 8,800
2013/04/17 1,046 1,050 1,033 1,039 14,000
2013/04/16 1,047 1,059 1,023 1,040 18,400
2013/04/15 1,048 1,055 1,047 1,053 11,000
2013/04/12 1,035 1,052 1,034 1,048 9,200
2013/04/11 1,043 1,055 1,033 1,041 8,900
2013/04/10 1,022 1,037 1,017 1,030 7,700
2013/04/09 1,043 1,043 1,033 1,034 8,600
2013/04/08 1,048 1,062 1,019 1,046 17,800
2013/04/05 1,035 1,059 1,010 1,045 24,900
2013/04/04 980 1,020 980 1,018 6,800
2013/04/03 972 1,004 972 1,003 9,600
2013/04/02 980 980 953 966 20,500
2013/04/01 1,027 1,027 982 984 22,300
2013/03/29 1,052 1,054 1,032 1,032 15,700
2013/03/28 1,053 1,053 1,040 1,051 10,400
2013/03/27 1,031 1,067 1,031 1,053 35,100
2013/03/26 1,110 1,111 1,088 1,092 28,400
2013/03/25 1,115 1,118 1,108 1,110 19,900
2013/03/22 1,117 1,118 1,110 1,110 11,600
2013/03/21 1,111 1,122 1,108 1,114 16,300
2013/03/19 1,113 1,116 1,108 1,108 9,400
2013/03/18 1,106 1,115 1,105 1,107 14,000
2013/03/15 1,108 1,113 1,104 1,106 10,000
2013/03/14 1,102 1,107 1,100 1,107 6,400
2013/03/13 1,107 1,107 1,099 1,099 12,100
2013/03/12 1,125 1,125 1,106 1,107 24,100
2013/03/11 1,115 1,139 1,113 1,135 11,700
2013/03/08 1,107 1,116 1,102 1,109 27,400
2013/03/07 1,095 1,144 1,088 1,120 22,000
2013/03/06 1,082 1,095 1,077 1,094 20,400
2013/03/05 1,065 1,075 1,065 1,068 6,300
2013/03/04 1,084 1,084 1,061 1,061 16,000
2013/03/01 1,058 1,067 1,056 1,064 5,900
2013/02/28 1,057 1,064 1,049 1,055 19,000
2013/02/27 1,072 1,073 1,058 1,058 14,100
2013/02/26 1,062 1,074 1,059 1,069 7,200
2013/02/25 1,087 1,088 1,071 1,071 11,700
2013/02/22 1,070 1,085 1,057 1,072 12,900
2013/02/21 1,080 1,084 1,078 1,078 4,200
2013/02/20 1,082 1,089 1,080 1,081 8,300
2013/02/19 1,075 1,083 1,053 1,077 9,900
2013/02/18 1,053 1,075 1,053 1,073 9,000
2013/02/15 1,076 1,078 1,032 1,044 19,800
2013/02/14 1,081 1,089 1,074 1,081 19,900
2013/02/13 1,081 1,093 1,067 1,070 20,000
2013/02/12 1,071 1,115 1,055 1,093 36,800
2013/02/08 1,015 1,025 1,012 1,023 10,200
2013/02/07 1,014 1,015 1,010 1,010 11,600
2013/02/06 1,019 1,019 1,004 1,013 9,800
2013/02/05 1,009 1,009 999 1,000 13,200
2013/02/04 1,022 1,024 1,015 1,015 9,900
2013/02/01 998 1,007 998 1,007 8,000
2013/01/31 991 1,013 991 992 12,000
2013/01/30 978 987 978 987 7,500
2013/01/29 980 980 972 973 4,200
2013/01/28 981 982 971 971 7,300
2013/01/25 983 984 974 980 10,900
2013/01/24 960 966 956 964 6,800
2013/01/23 964 969 960 962 5,700
2013/01/22 975 977 963 963 11,300
2013/01/21 972 978 968 969 10,100
2013/01/18 974 975 970 974 5,500
2013/01/17 971 975 953 953 8,400
2013/01/16 985 985 969 969 9,000
2013/01/15 978 982 972 976 9,700
2013/01/11 979 980 970 970 8,500
2013/01/10 969 980 962 980 7,200
2013/01/09 964 965 950 959 12,900
2013/01/08 988 988 966 969 8,200
2013/01/07 998 998 981 990 12,500
2013/01/04 975 987 971 984 9,700

このページの先頭へ