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
2014/12/30 1,174 1,187 1,171 1,178 7,500
2014/12/29 1,175 1,188 1,169 1,173 9,500
2014/12/26 1,149 1,170 1,149 1,162 12,800
2014/12/25 1,165 1,165 1,135 1,149 17,300
2014/12/24 1,157 1,161 1,154 1,161 11,200
2014/12/22 1,138 1,160 1,120 1,157 16,800
2014/12/19 1,124 1,127 1,116 1,126 20,600
2014/12/18 1,114 1,123 1,094 1,107 12,900
2014/12/17 1,081 1,112 1,068 1,086 8,200
2014/12/16 1,094 1,099 1,082 1,085 11,800
2014/12/15 1,102 1,121 1,102 1,103 7,800
2014/12/12 1,100 1,119 1,100 1,105 15,800
2014/12/11 1,115 1,119 1,100 1,108 10,300
2014/12/10 1,130 1,147 1,125 1,125 12,800
2014/12/09 1,143 1,144 1,131 1,136 4,800
2014/12/08 1,157 1,157 1,140 1,143 10,100
2014/12/05 1,149 1,156 1,139 1,154 9,700
2014/12/04 1,134 1,149 1,132 1,148 14,600
2014/12/03 1,124 1,133 1,120 1,128 5,400
2014/12/02 1,126 1,129 1,110 1,129 9,500
2014/12/01 1,112 1,124 1,112 1,124 7,200
2014/11/28 1,101 1,116 1,101 1,114 4,400
2014/11/27 1,105 1,110 1,095 1,101 3,000
2014/11/26 1,102 1,111 1,080 1,105 15,400
2014/11/25 1,114 1,114 1,105 1,112 5,400
2014/11/21 1,111 1,119 1,100 1,110 5,000
2014/11/20 1,112 1,115 1,102 1,111 7,900
2014/11/19 1,124 1,124 1,104 1,109 6,800
2014/11/18 1,095 1,121 1,095 1,121 6,400
2014/11/17 1,103 1,114 1,091 1,092 5,300
2014/11/14 1,125 1,125 1,105 1,113 10,700
2014/11/13 1,113 1,123 1,101 1,109 8,000
2014/11/12 1,117 1,124 1,107 1,115 14,300
2014/11/11 1,107 1,120 1,100 1,117 10,400
2014/11/10 1,092 1,119 1,092 1,119 20,500
2014/11/07 1,100 1,101 1,071 1,086 6,500
2014/11/06 1,091 1,112 1,091 1,094 5,600
2014/11/05 1,085 1,102 1,085 1,095 13,400
2014/11/04 1,085 1,110 1,081 1,100 28,400
2014/10/31 1,051 1,088 1,051 1,074 13,000
2014/10/30 1,054 1,069 1,048 1,048 9,900
2014/10/29 1,064 1,066 1,047 1,054 16,500
2014/10/28 1,047 1,054 1,044 1,047 5,000
2014/10/27 1,040 1,048 1,040 1,047 3,900
2014/10/24 1,040 1,041 1,025 1,034 5,100
2014/10/23 1,038 1,038 1,025 1,034 3,800
2014/10/22 1,021 1,037 1,021 1,034 3,400
2014/10/21 1,043 1,044 1,014 1,014 5,500
2014/10/20 1,041 1,044 1,022 1,032 19,900
2014/10/17 1,010 1,021 1,007 1,008 24,900
2014/10/16 1,015 1,040 1,006 1,010 22,100
2014/10/15 1,027 1,049 1,026 1,041 9,000
2014/10/14 1,028 1,038 1,025 1,026 13,800
2014/10/10 1,055 1,062 1,045 1,047 11,300
2014/10/09 1,084 1,084 1,062 1,070 12,600
2014/10/08 1,100 1,101 1,080 1,085 15,900
2014/10/07 1,130 1,139 1,110 1,112 8,600
2014/10/06 1,126 1,148 1,113 1,121 5,800
2014/10/03 1,090 1,113 1,087 1,106 9,400
2014/10/02 1,141 1,141 1,096 1,105 14,500
2014/10/01 1,154 1,154 1,136 1,149 9,800
2014/09/30 1,165 1,165 1,150 1,151 13,100
2014/09/29 1,128 1,173 1,128 1,165 25,000
2014/09/26 1,133 1,136 1,123 1,126 14,300
2014/09/25 1,130 1,135 1,121 1,135 14,100
2014/09/24 1,120 1,125 1,115 1,121 6,000
2014/09/22 1,110 1,129 1,110 1,123 15,700
2014/09/19 1,090 1,115 1,090 1,110 18,400
2014/09/18 1,080 1,088 1,080 1,088 9,400
2014/09/17 1,083 1,083 1,077 1,077 3,500
2014/09/16 1,085 1,086 1,083 1,084 5,300
2014/09/12 1,070 1,086 1,070 1,083 20,300
2014/09/11 1,065 1,080 1,065 1,073 12,900
2014/09/10 1,057 1,065 1,051 1,059 6,300
2014/09/09 1,052 1,065 1,052 1,058 4,200
2014/09/08 1,051 1,081 1,051 1,064 15,100
2014/09/05 1,040 1,046 1,040 1,045 3,300
2014/09/04 1,040 1,046 1,040 1,040 3,600
2014/09/03 1,040 1,040 1,034 1,037 6,300
2014/09/02 1,027 1,037 1,027 1,034 9,900
2014/09/01 1,032 1,034 1,026 1,032 7,400
2014/08/29 1,042 1,042 1,032 1,032 6,600
2014/08/28 1,036 1,043 1,036 1,042 2,100
2014/08/27 1,037 1,043 1,037 1,037 3,100
2014/08/26 1,034 1,041 1,034 1,037 3,900
2014/08/25 1,038 1,041 1,034 1,034 6,100
2014/08/22 1,035 1,036 1,025 1,028 5,700
2014/08/21 1,022 1,030 1,022 1,029 4,300
2014/08/20 1,022 1,026 1,022 1,023 4,800
2014/08/19 1,019 1,028 1,019 1,026 4,800
2014/08/18 1,020 1,021 1,016 1,021 4,000
2014/08/15 1,022 1,023 1,019 1,020 6,400
2014/08/14 1,018 1,022 1,018 1,022 2,800
2014/08/13 1,018 1,028 1,018 1,020 4,200
2014/08/12 1,024 1,024 1,018 1,022 3,100
2014/08/11 1,028 1,030 1,015 1,020 8,900
2014/08/08 1,044 1,044 1,022 1,022 4,400
2014/08/07 1,031 1,043 1,030 1,039 5,200
2014/08/06 1,038 1,047 1,030 1,035 5,300
2014/08/05 1,040 1,051 1,040 1,044 4,900
2014/08/04 1,049 1,053 1,045 1,049 6,500
2014/08/01 1,043 1,050 1,042 1,049 5,600
2014/07/31 1,060 1,060 1,050 1,050 4,400
2014/07/30 1,051 1,060 1,051 1,060 5,500
2014/07/29 1,060 1,060 1,042 1,047 4,300
2014/07/28 1,042 1,056 1,042 1,056 4,800
2014/07/25 1,058 1,058 1,037 1,042 11,500
2014/07/24 1,034 1,036 1,030 1,036 5,900
2014/07/23 1,032 1,035 1,030 1,034 5,300
2014/07/22 1,031 1,040 1,030 1,037 4,200
2014/07/18 1,026 1,043 1,025 1,027 5,700
2014/07/17 1,040 1,041 1,026 1,026 4,400
2014/07/16 1,038 1,044 1,030 1,040 5,700
2014/07/15 1,043 1,043 1,029 1,038 3,700
2014/07/14 1,023 1,039 1,023 1,038 5,800
2014/07/11 1,035 1,035 1,030 1,030 6,400
2014/07/10 1,056 1,056 1,039 1,041 9,500
2014/07/09 1,064 1,064 1,054 1,058 6,200
2014/07/08 1,050 1,069 1,050 1,067 6,800
2014/07/07 1,065 1,070 1,052 1,060 7,800
2014/07/04 1,050 1,056 1,045 1,054 12,100
2014/07/03 1,038 1,048 1,038 1,048 7,100
2014/07/02 1,041 1,044 1,037 1,041 9,000
2014/07/01 1,033 1,039 1,031 1,036 6,600
2014/06/30 1,030 1,034 1,027 1,032 6,800
2014/06/27 1,033 1,034 1,025 1,027 7,200
2014/06/26 1,029 1,036 1,029 1,032 5,200
2014/06/25 1,038 1,039 1,028 1,028 8,700
2014/06/24 1,018 1,031 1,017 1,031 12,200
2014/06/23 1,020 1,020 1,017 1,018 8,000
2014/06/20 1,014 1,018 1,010 1,018 5,800
2014/06/19 1,013 1,018 1,010 1,018 11,400
2014/06/18 1,008 1,013 1,006 1,013 10,200
2014/06/17 1,005 1,008 1,003 1,006 5,300
2014/06/16 1,005 1,005 1,000 1,001 4,100
2014/06/13 993 1,003 993 1,000 11,500
2014/06/12 1,000 1,000 993 996 3,200
2014/06/11 993 1,003 990 1,000 12,000
2014/06/10 998 999 992 997 3,700
2014/06/09 1,002 1,002 993 999 5,900
2014/06/06 1,000 1,000 994 995 3,200
2014/06/05 994 1,000 993 998 8,200
2014/06/04 996 996 992 992 3,300
2014/06/03 994 996 991 996 7,300
2014/06/02 994 995 986 994 9,400
2014/05/30 994 994 988 990 2,700
2014/05/29 986 990 985 987 10,100
2014/05/28 986 994 984 989 2,600
2014/05/27 985 990 984 987 5,100
2014/05/26 985 985 974 983 2,700
2014/05/23 987 987 975 981 5,800
2014/05/22 970 980 970 978 3,300
2014/05/21 967 978 967 969 2,800
2014/05/20 964 973 964 968 4,400
2014/05/19 972 972 965 965 5,900
2014/05/16 980 981 970 970 7,900
2014/05/15 983 985 980 981 2,200
2014/05/14 991 993 989 990 6,900
2014/05/13 987 989 977 980 3,400
2014/05/12 986 993 977 977 3,500
2014/05/09 973 981 973 974 2,600
2014/05/08 971 985 969 974 5,400
2014/05/07 976 977 970 970 9,400
2014/05/02 984 989 979 981 6,100
2014/05/01 983 1,000 981 985 11,200
2014/04/30 983 994 980 986 3,600
2014/04/28 990 990 984 984 2,300
2014/04/25 986 990 986 987 7,700
2014/04/24 986 986 981 982 1,300
2014/04/23 984 985 975 980 3,400
2014/04/22 979 983 974 977 4,900
2014/04/21 978 979 974 974 2,800
2014/04/18 978 978 974 976 2,600
2014/04/17 978 978 971 972 5,000
2014/04/16 972 975 970 975 5,400
2014/04/15 967 972 967 969 9,200
2014/04/14 965 971 965 967 6,800
2014/04/11 967 973 965 969 8,000
2014/04/10 978 978 968 968 7,000
2014/04/09 981 981 970 970 10,100
2014/04/08 986 991 975 975 15,000
2014/04/07 995 996 986 991 6,700
2014/04/04 997 998 993 996 4,200
2014/04/03 993 998 992 996 6,800
2014/04/02 999 999 991 991 13,500
2014/04/01 996 999 993 999 8,500
2014/03/31 996 998 990 995 9,700
2014/03/28 989 992 985 992 11,100
2014/03/27 979 991 979 988 20,700
2014/03/26 1,006 1,010 1,004 1,009 20,100
2014/03/25 1,009 1,011 1,002 1,006 15,200
2014/03/24 996 1,006 995 998 13,400
2014/03/20 994 998 991 991 9,000
2014/03/19 995 1,000 991 992 21,600
2014/03/18 992 999 990 995 16,500
2014/03/17 999 1,003 992 992 14,600
2014/03/14 1,001 1,005 998 998 25,500
2014/03/13 1,013 1,013 1,004 1,006 8,000
2014/03/12 1,010 1,012 1,003 1,008 7,300
2014/03/11 1,013 1,015 1,004 1,010 9,700
2014/03/10 1,008 1,014 1,008 1,010 6,400
2014/03/07 1,004 1,007 1,000 1,004 5,300
2014/03/06 999 1,004 997 1,000 9,600
2014/03/05 1,005 1,005 999 999 5,600
2014/03/04 1,000 1,002 996 1,001 12,400
2014/03/03 1,006 1,006 993 999 10,600
2014/02/28 1,013 1,013 997 1,000 16,000
2014/02/27 1,016 1,016 1,009 1,013 8,500
2014/02/26 1,014 1,016 1,008 1,013 8,400
2014/02/25 1,002 1,009 1,001 1,006 6,900
2014/02/24 1,009 1,009 998 1,002 5,700
2014/02/21 998 1,001 993 998 15,100
2014/02/20 1,008 1,011 990 994 23,400
2014/02/19 1,011 1,013 1,004 1,007 3,400
2014/02/18 1,000 1,015 1,000 1,011 7,900
2014/02/17 1,006 1,006 998 1,002 6,300
2014/02/14 1,007 1,007 996 998 14,400
2014/02/13 1,010 1,011 995 999 9,100
2014/02/12 1,009 1,010 996 1,005 11,200
2014/02/10 998 1,008 996 1,006 13,500
2014/02/07 1,004 1,008 995 1,000 14,300
2014/02/06 992 996 990 991 7,800
2014/02/05 995 996 990 990 19,300
2014/02/04 1,003 1,003 990 990 36,100
2014/02/03 1,016 1,019 1,007 1,012 16,400
2014/01/31 1,032 1,044 1,011 1,026 34,200
2014/01/30 1,045 1,045 1,025 1,027 10,700
2014/01/29 1,046 1,060 1,046 1,059 5,500
2014/01/28 1,025 1,045 1,025 1,026 17,400
2014/01/27 1,030 1,036 1,020 1,022 18,800
2014/01/24 1,064 1,067 1,053 1,055 19,700
2014/01/23 1,088 1,090 1,073 1,075 10,400
2014/01/22 1,082 1,099 1,076 1,088 6,800
2014/01/21 1,091 1,091 1,080 1,083 8,600
2014/01/20 1,080 1,092 1,070 1,076 9,900
2014/01/17 1,065 1,073 1,060 1,069 9,500
2014/01/16 1,060 1,071 1,057 1,064 9,900
2014/01/15 1,052 1,063 1,050 1,061 8,400
2014/01/14 1,051 1,053 1,040 1,042 19,300
2014/01/10 1,062 1,067 1,053 1,058 8,000
2014/01/09 1,069 1,069 1,055 1,062 5,200
2014/01/08 1,055 1,063 1,055 1,063 5,400
2014/01/07 1,069 1,069 1,056 1,056 7,300
2014/01/06 1,049 1,060 1,049 1,056 14,000

このページの先頭へ