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
2017/12/29 2,332 2,362 2,329 2,353 13,700
2017/12/28 2,360 2,368 2,330 2,336 12,600
2017/12/27 2,325 2,359 2,325 2,349 14,400
2017/12/26 2,357 2,365 2,324 2,327 13,100
2017/12/25 2,365 2,365 2,347 2,356 10,300
2017/12/22 2,377 2,377 2,346 2,369 8,400
2017/12/21 2,360 2,379 2,353 2,375 21,500
2017/12/20 2,352 2,363 2,336 2,350 14,900
2017/12/19 2,344 2,355 2,331 2,342 11,000
2017/12/18 2,380 2,393 2,336 2,341 18,900
2017/12/15 2,380 2,398 2,317 2,348 95,300
2017/12/14 2,300 2,350 2,300 2,350 31,600
2017/12/13 2,297 2,317 2,279 2,290 11,500
2017/12/12 2,300 2,323 2,275 2,297 11,300
2017/12/11 2,280 2,305 2,277 2,303 31,500
2017/12/08 2,236 2,265 2,226 2,252 24,900
2017/12/07 2,236 2,280 2,236 2,259 17,600
2017/12/06 2,274 2,303 2,232 2,236 22,300
2017/12/05 2,292 2,300 2,257 2,283 9,600
2017/12/04 2,311 2,331 2,302 2,309 15,200
2017/12/01 2,301 2,312 2,271 2,311 17,800
2017/11/30 2,291 2,308 2,260 2,299 27,200
2017/11/29 2,246 2,309 2,233 2,293 52,600
2017/11/28 2,222 2,236 2,202 2,211 19,900
2017/11/27 2,230 2,247 2,221 2,227 16,400
2017/11/24 2,201 2,249 2,199 2,247 16,300
2017/11/22 2,260 2,260 2,228 2,231 16,700
2017/11/21 2,260 2,260 2,241 2,260 12,500
2017/11/20 2,238 2,267 2,227 2,260 21,700
2017/11/17 2,222 2,244 2,222 2,237 30,300
2017/11/16 2,152 2,204 2,152 2,202 17,900
2017/11/15 2,199 2,199 2,157 2,172 60,900
2017/11/14 2,210 2,229 2,200 2,203 19,900
2017/11/13 2,249 2,249 2,187 2,197 48,500
2017/11/10 2,338 2,341 2,220 2,227 116,300
2017/11/09 2,394 2,395 2,331 2,372 51,500
2017/11/08 2,369 2,392 2,360 2,392 23,900
2017/11/07 2,360 2,390 2,351 2,369 52,800
2017/11/06 2,334 2,367 2,330 2,333 14,900
2017/11/02 2,320 2,364 2,320 2,334 27,300
2017/11/01 2,305 2,322 2,283 2,322 27,600
2017/10/31 2,291 2,305 2,280 2,291 26,300
2017/10/30 2,306 2,319 2,277 2,300 62,800
2017/10/27 2,316 2,332 2,312 2,330 13,100
2017/10/26 2,305 2,330 2,305 2,316 16,200
2017/10/25 2,316 2,323 2,290 2,295 19,500
2017/10/24 2,345 2,345 2,304 2,313 16,200
2017/10/23 2,299 2,344 2,285 2,333 26,500
2017/10/20 2,311 2,319 2,292 2,299 17,300
2017/10/19 2,302 2,326 2,297 2,315 11,100
2017/10/18 2,337 2,354 2,301 2,302 22,700
2017/10/17 2,362 2,367 2,327 2,359 20,800
2017/10/16 2,340 2,396 2,326 2,387 62,000
2017/10/13 2,330 2,340 2,292 2,340 16,000
2017/10/12 2,264 2,355 2,263 2,329 55,400
2017/10/11 2,266 2,276 2,250 2,276 15,200
2017/10/10 2,251 2,278 2,242 2,262 20,300
2017/10/06 2,252 2,272 2,239 2,262 37,500
2017/10/05 2,255 2,279 2,245 2,275 71,200
2017/10/04 2,301 2,334 2,280 2,305 44,000
2017/10/03 2,319 2,325 2,293 2,325 47,300
2017/10/02 2,307 2,340 2,307 2,329 31,200
2017/09/29 2,320 2,327 2,306 2,322 24,000
2017/09/28 2,300 2,346 2,290 2,324 54,200
2017/09/27 2,175 2,270 2,175 2,270 37,000
2017/09/26 2,193 2,220 2,173 2,205 35,200
2017/09/25 2,173 2,237 2,170 2,203 46,300
2017/09/22 2,192 2,198 2,170 2,188 25,600
2017/09/21 2,196 2,197 2,158 2,178 71,800
2017/09/20 2,237 2,237 2,196 2,204 20,200
2017/09/19 2,238 2,239 2,180 2,229 34,700
2017/09/15 2,191 2,211 2,170 2,201 39,900
2017/09/14 2,257 2,263 2,190 2,201 41,600
2017/09/13 2,249 2,298 2,235 2,248 55,600
2017/09/12 2,232 2,252 2,194 2,200 99,700
2017/09/11 2,270 2,298 2,213 2,248 52,400
2017/09/08 2,226 2,285 2,220 2,279 39,100
2017/09/07 2,209 2,248 2,201 2,234 46,300
2017/09/06 2,151 2,212 2,133 2,205 22,900
2017/09/05 2,279 2,299 2,165 2,200 79,200
2017/09/04 2,296 2,305 2,257 2,279 51,500
2017/09/01 2,298 2,319 2,267 2,318 39,000
2017/08/31 2,311 2,331 2,299 2,322 27,600
2017/08/30 2,380 2,380 2,306 2,328 28,800
2017/08/29 2,324 2,387 2,318 2,380 22,300
2017/08/28 2,352 2,365 2,336 2,360 21,800
2017/08/25 2,357 2,367 2,292 2,313 28,700
2017/08/24 2,306 2,384 2,305 2,370 39,600
2017/08/23 2,290 2,308 2,272 2,306 24,600
2017/08/22 2,235 2,272 2,210 2,268 31,700
2017/08/21 2,231 2,261 2,208 2,209 49,300
2017/08/18 2,176 2,227 2,167 2,220 34,100
2017/08/17 2,242 2,242 2,174 2,182 82,800
2017/08/16 2,216 2,239 2,168 2,224 74,000
2017/08/15 2,238 2,260 2,194 2,211 91,100
2017/08/14 2,286 2,290 2,190 2,225 96,400
2017/08/10 2,392 2,404 2,304 2,356 89,300
2017/08/09 2,469 2,469 2,373 2,392 48,000
2017/08/08 2,482 2,482 2,423 2,434 26,600
2017/08/07 2,479 2,529 2,422 2,438 61,600
2017/08/04 2,370 2,496 2,370 2,488 47,800
2017/08/03 2,395 2,415 2,380 2,411 30,200
2017/08/02 2,420 2,436 2,384 2,395 42,900
2017/08/01 2,468 2,474 2,400 2,413 41,500
2017/07/31 2,408 2,488 2,408 2,451 36,600
2017/07/28 2,487 2,509 2,377 2,388 66,100
2017/07/27 2,509 2,520 2,448 2,453 41,300
2017/07/26 2,520 2,530 2,479 2,484 30,700
2017/07/25 2,496 2,528 2,489 2,519 48,000
2017/07/24 2,495 2,519 2,475 2,494 42,100
2017/07/21 2,480 2,510 2,476 2,495 42,400
2017/07/20 2,471 2,506 2,464 2,477 36,400
2017/07/19 2,435 2,518 2,435 2,490 55,700
2017/07/18 2,450 2,461 2,375 2,449 92,500
2017/07/14 2,458 2,530 2,433 2,499 134,600
2017/07/13 2,418 2,462 2,418 2,433 38,700
2017/07/12 2,473 2,473 2,412 2,428 41,500
2017/07/11 2,458 2,490 2,444 2,444 48,500
2017/07/10 2,440 2,467 2,430 2,455 59,200
2017/07/07 2,399 2,426 2,355 2,413 34,200
2017/07/06 2,375 2,377 2,318 2,368 61,700
2017/07/05 2,295 2,419 2,295 2,414 68,500
2017/07/04 2,317 2,338 2,292 2,293 27,600
2017/07/03 2,349 2,360 2,300 2,310 18,600
2017/06/30 2,280 2,318 2,259 2,300 35,200
2017/06/29 2,347 2,347 2,292 2,304 29,500
2017/06/28 2,362 2,374 2,310 2,319 44,100
2017/06/27 2,350 2,399 2,323 2,399 45,600
2017/06/26 2,350 2,370 2,330 2,341 48,300
2017/06/23 2,473 2,521 2,356 2,385 126,800
2017/06/22 2,400 2,487 2,390 2,466 103,400
2017/06/21 2,350 2,392 2,316 2,387 65,500
2017/06/20 2,339 2,379 2,330 2,347 81,700
2017/06/19 2,189 2,316 2,189 2,315 79,700
2017/06/16 2,205 2,216 2,175 2,211 65,200
2017/06/15 2,295 2,298 2,215 2,227 48,300
2017/06/14 2,332 2,333 2,270 2,279 73,100
2017/06/13 2,392 2,408 2,285 2,332 131,400
2017/06/12 2,442 2,450 2,370 2,400 91,800
2017/06/09 2,497 2,520 2,461 2,477 98,600
2017/06/08 2,378 2,465 2,355 2,459 87,800
2017/06/07 2,373 2,394 2,369 2,378 34,800
2017/06/06 2,402 2,414 2,359 2,367 53,900
2017/06/05 2,407 2,440 2,382 2,397 73,900
2017/06/02 2,534 2,534 2,360 2,407 222,500
2017/06/01 2,386 2,536 2,386 2,534 165,800
2017/05/31 2,380 2,380 2,336 2,357 53,300
2017/05/30 2,399 2,426 2,362 2,380 53,700
2017/05/29 2,425 2,469 2,397 2,407 51,000
2017/05/26 2,442 2,443 2,376 2,379 81,400
2017/05/25 2,476 2,499 2,422 2,440 96,800
2017/05/24 2,576 2,589 2,484 2,514 93,400
2017/05/23 2,538 2,578 2,507 2,574 78,100
2017/05/22 2,550 2,640 2,494 2,509 286,000
2017/05/19 2,350 2,495 2,335 2,467 344,600
2017/05/18 2,132 2,274 2,131 2,254 101,300
2017/05/17 2,325 2,330 2,222 2,232 129,700
2017/05/16 2,330 2,415 2,304 2,354 213,600
2017/05/15 2,133 2,336 2,126 2,320 297,700
2017/05/12 2,062 2,185 2,010 2,152 215,600
2017/05/11 2,182 2,182 2,124 2,162 107,400
2017/05/10 2,180 2,230 2,180 2,191 83,400
2017/05/09 2,235 2,263 2,165 2,181 118,700
2017/05/08 2,200 2,242 2,166 2,240 163,800
2017/05/02 2,075 2,200 2,071 2,200 294,600
2017/05/01 2,012 2,054 1,991 2,054 76,400
2017/04/28 2,072 2,092 1,999 2,012 110,000
2017/04/27 2,035 2,100 1,956 2,069 260,300
2017/04/26 1,910 1,940 1,909 1,930 54,200
2017/04/25 1,887 1,911 1,870 1,905 48,300
2017/04/24 1,936 1,940 1,879 1,879 69,800
2017/04/21 1,900 1,940 1,870 1,936 61,000
2017/04/20 1,901 1,920 1,872 1,894 58,000
2017/04/19 1,900 1,937 1,880 1,901 103,700
2017/04/18 2,088 2,158 1,882 1,909 349,100
2017/04/17 1,800 1,863 1,788 1,846 99,000
2017/04/14 1,814 1,844 1,765 1,766 97,200
2017/04/13 1,833 1,911 1,779 1,875 131,900
2017/04/12 1,990 1,990 1,862 1,873 121,000
2017/04/11 2,060 2,060 1,980 2,010 132,300
2017/04/10 2,118 2,150 2,058 2,064 143,300
2017/04/07 2,200 2,320 2,043 2,134 329,400
2017/04/06 2,240 2,325 2,139 2,160 353,800
2017/04/05 2,215 2,315 2,102 2,220 332,100
2017/04/04 2,140 2,200 1,963 2,143 388,400
2017/04/03 2,027 2,109 2,024 2,100 275,700
2017/03/31 1,920 2,069 1,882 2,000 347,900
2017/03/30 1,966 1,998 1,787 1,814 263,200
2017/03/29 1,884 1,950 1,851 1,926 148,700
2017/03/28 1,741 1,848 1,741 1,828 144,500
2017/03/27 1,800 1,807 1,732 1,741 70,300
2017/03/24 1,826 1,826 1,789 1,814 38,200
2017/03/23 1,835 1,864 1,817 1,826 41,800
2017/03/22 1,882 1,905 1,815 1,824 81,400
2017/03/21 1,931 1,951 1,878 1,922 59,700
2017/03/17 1,887 1,965 1,860 1,945 118,300
2017/03/16 1,899 1,938 1,888 1,895 81,000
2017/03/15 1,927 1,989 1,915 1,946 78,300
2017/03/14 1,897 1,994 1,897 1,914 158,900
2017/03/13 1,975 1,988 1,878 1,889 229,000
2017/03/10 2,171 2,190 1,991 2,025 378,200
2017/03/09 2,058 2,238 2,031 2,150 763,000
2017/03/08 1,920 2,070 1,861 1,992 518,300
2017/03/07 1,882 2,091 1,830 1,926 697,100
2017/03/06 1,675 1,883 1,666 1,802 299,700
2017/03/03 1,532 1,618 1,501 1,588 131,700
2017/03/02 1,400 1,650 1,397 1,570 244,300
2017/03/01 1,368 1,375 1,362 1,372 13,300
2017/02/28 1,364 1,378 1,363 1,364 18,400
2017/02/27 1,384 1,384 1,337 1,353 26,700
2017/02/24 1,366 1,393 1,363 1,384 27,600
2017/02/23 1,379 1,389 1,360 1,366 21,700
2017/02/22 1,350 1,383 1,341 1,381 46,500
2017/02/21 1,359 1,359 1,322 1,328 14,000
2017/02/20 1,364 1,369 1,344 1,359 14,000
2017/02/17 1,335 1,368 1,320 1,364 27,200
2017/02/16 1,319 1,345 1,305 1,341 20,000
2017/02/15 1,320 1,330 1,315 1,320 24,600
2017/02/14 1,303 1,323 1,282 1,320 32,900
2017/02/13 1,230 1,308 1,220 1,306 67,000
2017/02/10 1,198 1,220 1,195 1,217 14,200
2017/02/09 1,195 1,200 1,189 1,189 7,700
2017/02/08 1,201 1,201 1,190 1,194 4,700
2017/02/07 1,203 1,205 1,181 1,201 11,400
2017/02/06 1,165 1,209 1,165 1,209 25,900
2017/02/03 1,165 1,175 1,157 1,163 14,700
2017/02/02 1,154 1,190 1,142 1,169 27,000
2017/02/01 1,141 1,152 1,134 1,152 15,400
2017/01/31 1,141 1,155 1,140 1,145 14,000
2017/01/30 1,136 1,150 1,136 1,145 10,800
2017/01/27 1,139 1,148 1,135 1,139 11,900
2017/01/26 1,152 1,155 1,133 1,139 26,400
2017/01/25 1,168 1,185 1,147 1,150 23,000
2017/01/24 1,154 1,156 1,136 1,153 21,000
2017/01/23 1,183 1,183 1,126 1,165 36,500
2017/01/20 1,188 1,191 1,173 1,183 16,700
2017/01/19 1,228 1,228 1,165 1,192 38,300
2017/01/18 1,236 1,253 1,175 1,234 93,400
2017/01/17 1,309 1,399 1,212 1,236 671,800
2017/01/16 1,094 1,103 1,094 1,099 6,500
2017/01/13 1,102 1,118 1,097 1,101 9,900
2017/01/12 1,129 1,129 1,102 1,102 9,100
2017/01/11 1,133 1,135 1,120 1,122 5,500
2017/01/10 1,122 1,140 1,100 1,135 15,300
2017/01/06 1,116 1,130 1,116 1,122 5,100
2017/01/05 1,129 1,138 1,113 1,131 11,600
2017/01/04 1,135 1,136 1,125 1,135 11,900

このページの先頭へ