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
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

このページの先頭へ