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 |
---|---|---|---|---|---|
2016/12/30 | 1,104 | 1,139 | 1,098 | 1,130 | 8,600 |
2016/12/29 | 1,094 | 1,108 | 1,089 | 1,104 | 8,900 |
2016/12/28 | 1,089 | 1,106 | 1,089 | 1,104 | 7,400 |
2016/12/27 | 1,110 | 1,111 | 1,088 | 1,089 | 9,900 |
2016/12/26 | 1,098 | 1,112 | 1,094 | 1,110 | 20,400 |
2016/12/22 | 1,147 | 1,147 | 1,119 | 1,128 | 10,500 |
2016/12/21 | 1,125 | 1,135 | 1,124 | 1,135 | 16,100 |
2016/12/20 | 1,119 | 1,130 | 1,111 | 1,130 | 15,600 |
2016/12/19 | 1,117 | 1,127 | 1,113 | 1,121 | 20,400 |
2016/12/16 | 1,079 | 1,115 | 1,073 | 1,113 | 29,000 |
2016/12/15 | 1,065 | 1,072 | 1,062 | 1,072 | 13,000 |
2016/12/14 | 1,062 | 1,064 | 1,052 | 1,062 | 8,300 |
2016/12/13 | 1,059 | 1,064 | 1,053 | 1,062 | 7,800 |
2016/12/12 | 1,061 | 1,061 | 1,051 | 1,060 | 13,900 |
2016/12/09 | 1,054 | 1,055 | 1,051 | 1,055 | 9,300 |
2016/12/08 | 1,048 | 1,054 | 1,048 | 1,054 | 11,700 |
2016/12/07 | 1,026 | 1,047 | 1,025 | 1,045 | 10,500 |
2016/12/06 | 1,028 | 1,028 | 1,017 | 1,023 | 6,900 |
2016/12/05 | 1,014 | 1,016 | 1,003 | 1,010 | 8,700 |
2016/12/02 | 1,033 | 1,033 | 1,016 | 1,017 | 9,400 |
2016/12/01 | 1,023 | 1,033 | 1,023 | 1,033 | 10,000 |
2016/11/30 | 1,029 | 1,030 | 1,013 | 1,021 | 8,900 |
2016/11/29 | 1,011 | 1,023 | 1,011 | 1,023 | 11,000 |
2016/11/28 | 1,019 | 1,021 | 1,015 | 1,021 | 8,700 |
2016/11/25 | 1,015 | 1,019 | 1,011 | 1,019 | 9,900 |
2016/11/24 | 1,010 | 1,018 | 1,005 | 1,015 | 8,600 |
2016/11/22 | 1,010 | 1,010 | 998 | 1,000 | 5,800 |
2016/11/21 | 981 | 1,005 | 981 | 998 | 9,500 |
2016/11/18 | 994 | 1,000 | 984 | 984 | 9,100 |
2016/11/17 | 992 | 992 | 983 | 986 | 9,400 |
2016/11/16 | 971 | 990 | 971 | 990 | 11,800 |
2016/11/15 | 990 | 990 | 967 | 969 | 6,900 |
2016/11/14 | 975 | 978 | 960 | 966 | 12,500 |
2016/11/11 | 978 | 993 | 977 | 977 | 7,500 |
2016/11/10 | 988 | 988 | 976 | 978 | 9,300 |
2016/11/09 | 996 | 996 | 954 | 954 | 11,100 |
2016/11/08 | 993 | 1,002 | 991 | 996 | 6,200 |
2016/11/07 | 993 | 1,008 | 984 | 993 | 9,200 |
2016/11/04 | 1,000 | 1,003 | 957 | 986 | 19,800 |
2016/11/02 | 1,034 | 1,034 | 1,003 | 1,007 | 8,500 |
2016/11/01 | 1,023 | 1,026 | 1,015 | 1,026 | 9,500 |
2016/10/31 | 1,023 | 1,035 | 1,023 | 1,028 | 10,900 |
2016/10/28 | 1,027 | 1,036 | 1,025 | 1,033 | 12,900 |
2016/10/27 | 1,014 | 1,024 | 1,014 | 1,023 | 6,800 |
2016/10/26 | 1,014 | 1,019 | 1,014 | 1,019 | 7,400 |
2016/10/25 | 1,010 | 1,020 | 1,010 | 1,016 | 11,100 |
2016/10/24 | 999 | 1,007 | 999 | 1,007 | 7,800 |
2016/10/21 | 995 | 999 | 991 | 998 | 7,600 |
2016/10/20 | 988 | 995 | 988 | 994 | 6,200 |
2016/10/19 | 985 | 994 | 982 | 986 | 3,700 |
2016/10/18 | 983 | 986 | 976 | 982 | 5,300 |
2016/10/17 | 976 | 983 | 974 | 974 | 3,400 |
2016/10/14 | 973 | 975 | 970 | 975 | 5,600 |
2016/10/13 | 968 | 982 | 968 | 980 | 5,200 |
2016/10/12 | 986 | 988 | 958 | 975 | 12,500 |
2016/10/11 | 990 | 990 | 986 | 990 | 3,800 |
2016/10/07 | 980 | 990 | 975 | 990 | 3,100 |
2016/10/06 | 990 | 994 | 970 | 979 | 10,300 |
2016/10/05 | 984 | 995 | 983 | 990 | 7,000 |
2016/10/04 | 985 | 989 | 975 | 984 | 14,000 |
2016/10/03 | 975 | 978 | 970 | 973 | 3,900 |
2016/09/30 | 961 | 974 | 961 | 963 | 6,100 |
2016/09/29 | 968 | 975 | 964 | 972 | 8,200 |
2016/09/28 | 977 | 977 | 964 | 970 | 5,300 |
2016/09/27 | 976 | 983 | 960 | 983 | 10,900 |
2016/09/26 | 971 | 977 | 961 | 968 | 6,200 |
2016/09/23 | 968 | 969 | 960 | 969 | 6,400 |
2016/09/21 | 953 | 967 | 942 | 962 | 7,700 |
2016/09/20 | 937 | 945 | 935 | 940 | 8,000 |
2016/09/16 | 943 | 971 | 939 | 941 | 7,300 |
2016/09/15 | 943 | 955 | 943 | 949 | 2,200 |
2016/09/14 | 935 | 970 | 935 | 950 | 7,000 |
2016/09/13 | 940 | 953 | 936 | 937 | 3,300 |
2016/09/12 | 935 | 940 | 930 | 938 | 6,200 |
2016/09/09 | 940 | 945 | 937 | 941 | 8,600 |
2016/09/08 | 949 | 955 | 949 | 949 | 2,500 |
2016/09/07 | 946 | 947 | 944 | 946 | 4,400 |
2016/09/06 | 943 | 949 | 943 | 946 | 3,500 |
2016/09/05 | 942 | 948 | 941 | 943 | 3,400 |
2016/09/02 | 952 | 952 | 941 | 943 | 4,400 |
2016/09/01 | 940 | 949 | 940 | 947 | 3,800 |
2016/08/31 | 936 | 941 | 936 | 941 | 6,100 |
2016/08/30 | 940 | 942 | 930 | 933 | 6,100 |
2016/08/29 | 921 | 941 | 919 | 940 | 7,600 |
2016/08/26 | 915 | 921 | 912 | 919 | 5,800 |
2016/08/25 | 924 | 930 | 919 | 919 | 3,400 |
2016/08/24 | 919 | 925 | 919 | 924 | 2,400 |
2016/08/23 | 919 | 929 | 918 | 918 | 3,800 |
2016/08/22 | 919 | 927 | 919 | 920 | 3,400 |
2016/08/19 | 924 | 929 | 919 | 919 | 3,900 |
2016/08/18 | 930 | 935 | 925 | 925 | 4,400 |
2016/08/17 | 931 | 940 | 930 | 931 | 7,500 |
2016/08/16 | 942 | 950 | 936 | 936 | 4,600 |
2016/08/15 | 938 | 958 | 938 | 945 | 1,100 |
2016/08/12 | 936 | 943 | 936 | 938 | 2,300 |
2016/08/10 | 933 | 942 | 933 | 935 | 2,200 |
2016/08/09 | 931 | 942 | 931 | 937 | 4,200 |
2016/08/08 | 954 | 954 | 937 | 952 | 3,500 |
2016/08/05 | 940 | 941 | 933 | 938 | 3,600 |
2016/08/04 | 936 | 943 | 936 | 941 | 2,000 |
2016/08/03 | 950 | 953 | 941 | 941 | 4,300 |
2016/08/02 | 972 | 972 | 954 | 954 | 4,000 |
2016/08/01 | 960 | 968 | 957 | 964 | 1,800 |
2016/07/29 | 953 | 964 | 950 | 964 | 1,900 |
2016/07/28 | 951 | 960 | 951 | 953 | 3,100 |
2016/07/27 | 948 | 970 | 948 | 959 | 2,800 |
2016/07/26 | 970 | 970 | 948 | 948 | 7,500 |
2016/07/25 | 972 | 972 | 952 | 955 | 10,300 |
2016/07/22 | 947 | 952 | 947 | 949 | 7,300 |
2016/07/21 | 950 | 959 | 947 | 950 | 10,500 |
2016/07/20 | 941 | 951 | 941 | 948 | 3,800 |
2016/07/19 | 933 | 949 | 933 | 940 | 4,100 |
2016/07/15 | 929 | 940 | 929 | 935 | 1,700 |
2016/07/14 | 933 | 940 | 927 | 927 | 5,800 |
2016/07/13 | 933 | 940 | 933 | 935 | 3,600 |
2016/07/12 | 932 | 940 | 932 | 933 | 5,300 |
2016/07/11 | 925 | 933 | 918 | 922 | 3,000 |
2016/07/08 | 930 | 934 | 910 | 910 | 6,900 |
2016/07/07 | 925 | 930 | 920 | 920 | 5,300 |
2016/07/06 | 931 | 931 | 921 | 924 | 9,700 |
2016/07/05 | 928 | 937 | 927 | 931 | 3,800 |
2016/07/04 | 954 | 954 | 927 | 928 | 6,200 |
2016/07/01 | 937 | 937 | 925 | 930 | 4,400 |
2016/06/30 | 933 | 933 | 915 | 922 | 3,600 |
2016/06/29 | 921 | 929 | 913 | 913 | 5,700 |
2016/06/28 | 912 | 920 | 911 | 912 | 6,500 |
2016/06/27 | 916 | 924 | 912 | 914 | 7,100 |
2016/06/24 | 968 | 969 | 910 | 915 | 12,400 |
2016/06/23 | 960 | 960 | 950 | 956 | 1,900 |
2016/06/22 | 951 | 956 | 948 | 955 | 4,900 |
2016/06/21 | 950 | 960 | 950 | 960 | 1,400 |
2016/06/20 | 948 | 954 | 948 | 949 | 2,400 |
2016/06/17 | 948 | 960 | 946 | 948 | 2,600 |
2016/06/16 | 960 | 960 | 946 | 946 | 10,000 |
2016/06/15 | 961 | 965 | 960 | 960 | 2,600 |
2016/06/14 | 966 | 968 | 960 | 962 | 9,200 |
2016/06/13 | 965 | 968 | 965 | 966 | 13,300 |
2016/06/10 | 980 | 980 | 965 | 965 | 18,500 |
2016/06/09 | 979 | 984 | 971 | 971 | 5,500 |
2016/06/08 | 977 | 983 | 976 | 979 | 2,300 |
2016/06/07 | 974 | 978 | 973 | 975 | 2,000 |
2016/06/06 | 970 | 975 | 968 | 974 | 6,900 |
2016/06/03 | 969 | 977 | 969 | 973 | 5,900 |
2016/06/02 | 980 | 980 | 969 | 970 | 9,700 |
2016/06/01 | 979 | 979 | 972 | 976 | 3,700 |
2016/05/31 | 980 | 983 | 971 | 975 | 11,100 |
2016/05/30 | 980 | 982 | 973 | 980 | 4,600 |
2016/05/27 | 971 | 975 | 969 | 972 | 5,700 |
2016/05/26 | 978 | 978 | 968 | 971 | 8,900 |
2016/05/25 | 975 | 980 | 969 | 972 | 12,000 |
2016/05/24 | 973 | 975 | 971 | 975 | 5,900 |
2016/05/23 | 974 | 976 | 971 | 973 | 8,600 |
2016/05/20 | 974 | 982 | 971 | 973 | 6,200 |
2016/05/19 | 981 | 985 | 971 | 974 | 7,500 |
2016/05/18 | 976 | 981 | 975 | 980 | 7,400 |
2016/05/17 | 994 | 995 | 974 | 981 | 15,400 |
2016/05/16 | 996 | 998 | 977 | 978 | 23,100 |
2016/05/13 | 1,023 | 1,023 | 999 | 1,001 | 16,600 |
2016/05/12 | 1,000 | 1,003 | 995 | 1,002 | 5,300 |
2016/05/11 | 1,013 | 1,013 | 994 | 997 | 5,300 |
2016/05/10 | 1,006 | 1,010 | 995 | 1,005 | 4,000 |
2016/05/09 | 998 | 1,012 | 987 | 992 | 4,500 |
2016/05/06 | 1,000 | 1,000 | 985 | 986 | 8,500 |
2016/05/02 | 991 | 1,015 | 987 | 988 | 12,600 |
2016/04/28 | 1,022 | 1,024 | 997 | 999 | 5,500 |
2016/04/27 | 1,018 | 1,018 | 1,009 | 1,014 | 6,600 |
2016/04/26 | 1,024 | 1,027 | 1,017 | 1,020 | 3,500 |
2016/04/25 | 1,039 | 1,039 | 1,021 | 1,028 | 7,100 |
2016/04/22 | 1,032 | 1,039 | 1,026 | 1,037 | 5,100 |
2016/04/21 | 1,024 | 1,052 | 1,020 | 1,039 | 10,400 |
2016/04/20 | 1,022 | 1,060 | 1,021 | 1,023 | 11,800 |
2016/04/19 | 1,020 | 1,029 | 1,016 | 1,022 | 2,900 |
2016/04/18 | 1,010 | 1,015 | 1,003 | 1,004 | 3,200 |
2016/04/15 | 1,036 | 1,036 | 1,025 | 1,029 | 4,300 |
2016/04/14 | 1,011 | 1,058 | 1,011 | 1,058 | 7,700 |
2016/04/13 | 1,007 | 1,075 | 1,006 | 1,009 | 6,500 |
2016/04/12 | 987 | 1,000 | 987 | 989 | 7,800 |
2016/04/11 | 984 | 987 | 980 | 982 | 5,600 |
2016/04/08 | 988 | 999 | 984 | 984 | 9,600 |
2016/04/07 | 988 | 1,003 | 988 | 989 | 3,600 |
2016/04/06 | 999 | 1,000 | 985 | 989 | 17,000 |
2016/04/05 | 1,010 | 1,028 | 993 | 999 | 15,800 |
2016/04/04 | 1,018 | 1,033 | 1,010 | 1,020 | 16,300 |
2016/04/01 | 1,085 | 1,086 | 1,005 | 1,018 | 16,300 |
2016/03/31 | 1,110 | 1,117 | 1,096 | 1,096 | 8,300 |
2016/03/30 | 1,118 | 1,120 | 1,107 | 1,110 | 7,200 |
2016/03/29 | 1,118 | 1,130 | 1,112 | 1,120 | 16,700 |
2016/03/28 | 1,140 | 1,158 | 1,140 | 1,153 | 15,300 |
2016/03/25 | 1,141 | 1,147 | 1,135 | 1,145 | 8,200 |
2016/03/24 | 1,180 | 1,180 | 1,140 | 1,140 | 12,800 |
2016/03/23 | 1,191 | 1,192 | 1,178 | 1,180 | 9,700 |
2016/03/22 | 1,188 | 1,199 | 1,188 | 1,193 | 8,300 |
2016/03/18 | 1,188 | 1,188 | 1,160 | 1,173 | 7,500 |
2016/03/17 | 1,155 | 1,191 | 1,155 | 1,184 | 21,000 |
2016/03/16 | 1,127 | 1,170 | 1,125 | 1,143 | 11,600 |
2016/03/15 | 1,127 | 1,144 | 1,123 | 1,135 | 5,800 |
2016/03/14 | 1,119 | 1,146 | 1,109 | 1,127 | 6,400 |
2016/03/11 | 1,082 | 1,149 | 1,081 | 1,111 | 13,500 |
2016/03/10 | 1,096 | 1,100 | 1,082 | 1,096 | 7,900 |
2016/03/09 | 1,079 | 1,107 | 1,077 | 1,096 | 6,100 |
2016/03/08 | 1,074 | 1,084 | 1,074 | 1,080 | 4,200 |
2016/03/07 | 1,070 | 1,077 | 1,068 | 1,074 | 5,200 |
2016/03/04 | 1,073 | 1,078 | 1,052 | 1,067 | 9,000 |
2016/03/03 | 1,070 | 1,090 | 1,070 | 1,082 | 6,900 |
2016/03/02 | 1,125 | 1,125 | 1,070 | 1,079 | 13,200 |
2016/03/01 | 1,088 | 1,095 | 1,068 | 1,079 | 4,500 |
2016/02/29 | 1,084 | 1,107 | 1,081 | 1,089 | 11,500 |
2016/02/26 | 1,095 | 1,095 | 1,067 | 1,084 | 5,900 |
2016/02/25 | 1,047 | 1,081 | 1,047 | 1,071 | 4,400 |
2016/02/24 | 1,055 | 1,066 | 1,038 | 1,043 | 9,500 |
2016/02/23 | 1,062 | 1,065 | 1,055 | 1,055 | 5,100 |
2016/02/22 | 1,055 | 1,066 | 1,055 | 1,060 | 5,300 |
2016/02/19 | 1,070 | 1,070 | 1,050 | 1,055 | 8,100 |
2016/02/18 | 1,075 | 1,075 | 1,058 | 1,059 | 5,200 |
2016/02/17 | 1,050 | 1,055 | 1,039 | 1,045 | 2,400 |
2016/02/16 | 1,062 | 1,068 | 1,037 | 1,037 | 8,800 |
2016/02/15 | 1,090 | 1,090 | 1,034 | 1,084 | 5,500 |
2016/02/12 | 1,018 | 1,018 | 1,000 | 1,000 | 15,000 |
2016/02/10 | 1,153 | 1,153 | 1,036 | 1,058 | 12,300 |
2016/02/09 | 1,185 | 1,186 | 1,160 | 1,162 | 8,900 |
2016/02/08 | 1,197 | 1,228 | 1,190 | 1,215 | 2,800 |
2016/02/05 | 1,181 | 1,205 | 1,181 | 1,197 | 2,300 |
2016/02/04 | 1,210 | 1,210 | 1,182 | 1,186 | 6,800 |
2016/02/03 | 1,250 | 1,252 | 1,209 | 1,213 | 7,800 |
2016/02/02 | 1,260 | 1,265 | 1,260 | 1,264 | 4,700 |
2016/02/01 | 1,280 | 1,280 | 1,241 | 1,273 | 6,300 |
2016/01/29 | 1,219 | 1,274 | 1,212 | 1,271 | 4,500 |
2016/01/28 | 1,230 | 1,240 | 1,218 | 1,218 | 3,600 |
2016/01/27 | 1,240 | 1,240 | 1,212 | 1,236 | 2,900 |
2016/01/26 | 1,281 | 1,281 | 1,233 | 1,233 | 4,600 |
2016/01/25 | 1,279 | 1,285 | 1,235 | 1,282 | 6,100 |
2016/01/22 | 1,190 | 1,221 | 1,179 | 1,219 | 7,500 |
2016/01/21 | 1,195 | 1,217 | 1,176 | 1,178 | 7,600 |
2016/01/20 | 1,237 | 1,247 | 1,195 | 1,202 | 14,400 |
2016/01/19 | 1,232 | 1,268 | 1,210 | 1,237 | 6,100 |
2016/01/18 | 1,196 | 1,249 | 1,189 | 1,232 | 5,000 |
2016/01/15 | 1,247 | 1,247 | 1,220 | 1,222 | 3,800 |
2016/01/14 | 1,212 | 1,234 | 1,200 | 1,217 | 9,300 |
2016/01/13 | 1,226 | 1,240 | 1,215 | 1,230 | 4,400 |
2016/01/12 | 1,250 | 1,250 | 1,210 | 1,210 | 11,100 |
2016/01/08 | 1,253 | 1,300 | 1,251 | 1,253 | 8,100 |
2016/01/07 | 1,293 | 1,293 | 1,263 | 1,268 | 4,100 |
2016/01/06 | 1,307 | 1,320 | 1,285 | 1,292 | 7,100 |
2016/01/05 | 1,310 | 1,310 | 1,300 | 1,302 | 8,500 |
2016/01/04 | 1,335 | 1,343 | 1,305 | 1,310 | 6,800 |