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
2020/12/30 992 1,002 990 996 9,000
2020/12/29 991 994 991 994 4,200
2020/12/28 988 991 988 991 14,200
2020/12/25 995 995 987 987 8,500
2020/12/24 997 1,011 995 1,002 9,200
2020/12/23 1,010 1,015 995 996 5,400
2020/12/22 1,024 1,026 994 1,005 8,400
2020/12/21 1,039 1,052 1,023 1,023 8,400
2020/12/18 991 1,049 989 1,009 32,600
2020/12/17 984 994 984 988 10,500
2020/12/16 990 990 976 982 6,600
2020/12/15 986 986 976 979 4,400
2020/12/14 980 985 976 982 12,000
2020/12/11 978 979 967 967 6,900
2020/12/10 970 973 965 973 5,600
2020/12/09 956 973 956 970 10,700
2020/12/08 972 975 971 971 4,700
2020/12/07 989 990 971 971 14,200
2020/12/04 986 988 978 988 8,600
2020/12/03 967 980 966 980 13,600
2020/12/02 974 974 969 970 11,500
2020/12/01 970 973 970 970 5,100
2020/11/30 973 974 970 970 10,800
2020/11/27 971 975 970 970 9,000
2020/11/26 972 978 971 971 5,500
2020/11/25 984 984 973 977 3,700
2020/11/24 974 975 971 973 4,400
2020/11/20 965 975 965 971 4,100
2020/11/19 979 979 970 970 4,800
2020/11/18 970 979 970 979 4,100
2020/11/17 979 979 970 970 7,600
2020/11/16 980 984 978 980 5,300
2020/11/13 991 991 965 976 17,400
2020/11/12 996 996 991 995 5,100
2020/11/11 995 996 980 996 8,100
2020/11/10 980 990 978 990 10,900
2020/11/09 981 985 981 982 4,500
2020/11/06 974 980 970 980 5,400
2020/11/05 965 974 961 973 3,600
2020/11/04 973 975 972 975 4,800
2020/11/02 960 965 955 965 5,800
2020/10/30 948 948 945 945 3,600
2020/10/29 953 955 948 955 3,800
2020/10/28 949 954 948 949 3,800
2020/10/27 960 960 950 955 3,200
2020/10/26 964 964 960 961 1,000
2020/10/23 969 969 960 964 1,600
2020/10/22 961 966 958 960 4,900
2020/10/21 965 971 960 961 7,400
2020/10/20 973 973 963 965 3,600
2020/10/19 969 972 968 970 2,700
2020/10/16 970 970 968 969 2,300
2020/10/15 977 984 972 981 4,300
2020/10/14 967 990 967 977 6,400
2020/10/13 1,019 1,019 966 967 15,200
2020/10/12 1,049 1,049 1,019 1,019 4,500
2020/10/09 1,020 1,044 1,018 1,044 4,800
2020/10/08 1,016 1,020 1,012 1,020 4,900
2020/10/07 1,018 1,018 1,015 1,015 2,100
2020/10/06 1,036 1,036 1,025 1,025 1,800
2020/10/05 1,049 1,049 1,037 1,037 6,000
2020/10/02 1,084 1,085 1,052 1,060 9,800
2020/09/30 1,089 1,098 1,035 1,047 11,100
2020/09/29 1,048 1,082 1,036 1,077 12,300
2020/09/28 1,031 1,048 1,029 1,048 13,900
2020/09/25 1,026 1,029 1,020 1,029 7,900
2020/09/24 1,000 1,019 998 1,019 10,800
2020/09/23 970 1,022 970 1,003 20,500
2020/09/18 975 984 971 984 8,900
2020/09/17 959 977 959 974 7,700
2020/09/16 945 965 945 964 8,200
2020/09/15 950 956 950 956 3,400
2020/09/14 949 955 949 953 4,800
2020/09/11 948 951 944 950 8,700
2020/09/10 946 946 933 945 8,200
2020/09/09 928 946 928 941 7,800
2020/09/08 944 947 937 947 3,700
2020/09/07 939 942 926 929 5,700
2020/09/04 943 943 935 939 4,200
2020/09/03 937 948 937 948 4,600
2020/09/02 945 945 936 937 5,400
2020/09/01 933 940 933 940 2,400
2020/08/31 936 940 932 932 4,600
2020/08/28 929 935 922 922 5,000
2020/08/27 930 934 925 929 6,800
2020/08/26 924 933 924 932 3,000
2020/08/25 934 934 924 928 5,300
2020/08/24 927 928 924 924 2,800
2020/08/21 931 932 931 932 1,200
2020/08/20 933 933 925 931 2,200
2020/08/19 930 934 929 931 3,000
2020/08/18 931 944 931 931 3,500
2020/08/17 943 944 931 931 3,600
2020/08/14 947 947 939 942 3,300
2020/08/13 940 948 939 948 5,300
2020/08/12 916 939 916 939 8,800
2020/08/11 913 920 911 920 4,100
2020/08/07 914 919 913 913 1,600
2020/08/06 916 920 916 916 1,100
2020/08/05 907 929 907 929 2,200
2020/08/04 942 942 911 915 7,400
2020/08/03 871 897 871 897 7,900
2020/07/31 901 901 871 871 9,900
2020/07/30 914 918 902 904 5,000
2020/07/29 940 940 916 916 7,700
2020/07/28 952 952 932 940 2,000
2020/07/27 940 952 931 952 4,500
2020/07/22 958 958 934 934 11,100
2020/07/21 940 946 936 941 6,200
2020/07/20 935 944 931 940 4,500
2020/07/17 930 937 926 935 6,500
2020/07/16 928 933 927 928 2,700
2020/07/15 923 930 923 929 4,800
2020/07/14 926 926 919 923 2,900
2020/07/13 901 926 901 926 5,600
2020/07/10 916 919 900 900 10,100
2020/07/09 920 923 916 916 3,500
2020/07/08 928 930 916 916 3,400
2020/07/07 944 944 929 929 1,600
2020/07/06 914 939 912 939 13,700
2020/07/03 920 920 911 915 4,500
2020/07/02 944 944 914 914 11,100
2020/07/01 942 942 925 925 12,900
2020/06/30 955 962 941 941 8,700
2020/06/29 943 964 938 956 16,000
2020/06/26 946 946 928 943 9,300
2020/06/25 960 960 941 941 5,400
2020/06/24 944 953 944 945 5,200
2020/06/23 940 956 940 944 10,000
2020/06/22 940 941 930 938 5,300
2020/06/19 932 935 923 923 2,600
2020/06/18 949 949 915 936 8,200
2020/06/17 941 949 931 938 4,600
2020/06/16 938 941 928 941 8,500
2020/06/15 924 960 910 910 7,400
2020/06/12 927 929 911 929 11,600
2020/06/11 972 972 932 933 13,600
2020/06/10 971 988 971 978 10,000
2020/06/09 972 983 967 979 10,300
2020/06/08 965 972 965 970 5,800
2020/06/05 969 970 954 964 7,400
2020/06/04 974 974 943 958 12,400
2020/06/03 954 973 952 965 9,700
2020/06/02 934 953 929 944 12,100
2020/06/01 950 962 927 934 10,600
2020/05/29 954 970 950 950 15,600
2020/05/28 946 964 943 963 22,400
2020/05/27 930 946 923 946 15,800
2020/05/26 905 930 905 930 12,700
2020/05/25 907 911 895 904 9,000
2020/05/22 930 934 899 905 13,100
2020/05/21 914 930 914 930 7,300
2020/05/20 917 936 917 923 16,600
2020/05/19 896 908 896 907 8,300
2020/05/18 900 900 880 890 14,500
2020/05/15 898 900 872 885 25,400
2020/05/14 913 914 881 883 32,900
2020/05/13 920 920 902 908 36,800
2020/05/12 945 954 929 947 13,700
2020/05/11 914 951 910 945 14,600
2020/05/08 903 919 897 906 20,800
2020/05/07 909 916 900 903 14,200
2020/05/01 925 932 905 909 16,300
2020/04/30 921 928 910 910 17,900
2020/04/28 932 932 910 914 12,000
2020/04/27 931 932 921 928 8,300
2020/04/24 944 944 925 929 9,600
2020/04/23 929 940 920 938 7,300
2020/04/22 918 927 892 924 15,200
2020/04/21 942 946 913 915 13,700
2020/04/20 972 977 945 945 30,100
2020/04/17 985 1,007 952 972 16,900
2020/04/16 920 999 920 995 34,100
2020/04/15 940 940 912 915 8,800
2020/04/14 928 949 904 948 20,500
2020/04/13 940 978 917 917 24,500
2020/04/10 921 944 921 935 5,300
2020/04/09 947 947 921 934 5,800
2020/04/08 919 947 914 932 7,700
2020/04/07 875 919 875 919 13,500
2020/04/06 822 877 822 873 21,300
2020/04/03 849 876 808 837 28,000
2020/04/02 875 879 840 847 14,200
2020/04/01 897 925 855 859 17,300
2020/03/31 931 937 899 912 13,500
2020/03/30 977 977 927 959 31,400
2020/03/27 1,000 1,034 970 1,034 38,400
2020/03/26 962 978 940 978 21,200
2020/03/25 957 971 930 971 23,600
2020/03/24 910 915 876 912 26,600
2020/03/23 840 888 825 888 27,900
2020/03/19 857 887 831 836 21,300
2020/03/18 878 898 841 842 35,100
2020/03/17 800 890 785 887 37,900
2020/03/16 840 843 809 818 25,000
2020/03/13 827 849 800 806 45,800
2020/03/12 899 910 870 872 37,900
2020/03/11 949 974 908 910 27,300
2020/03/10 900 947 868 944 33,100
2020/03/09 978 978 927 928 52,100
2020/03/06 1,011 1,018 987 987 38,200
2020/03/05 1,017 1,030 1,017 1,023 24,100
2020/03/04 1,001 1,026 1,001 1,008 29,900
2020/03/03 1,082 1,088 1,004 1,004 33,800
2020/03/02 1,018 1,067 1,011 1,062 32,000
2020/02/28 1,050 1,052 1,021 1,021 47,200
2020/02/27 1,125 1,125 1,091 1,091 32,000
2020/02/26 1,109 1,128 1,105 1,128 19,500
2020/02/25 1,150 1,151 1,120 1,126 44,500
2020/02/21 1,175 1,183 1,175 1,179 12,000
2020/02/20 1,190 1,190 1,175 1,175 18,000
2020/02/19 1,193 1,193 1,182 1,184 12,600
2020/02/18 1,195 1,195 1,180 1,184 13,400
2020/02/17 1,210 1,210 1,165 1,181 32,700
2020/02/14 1,257 1,257 1,210 1,212 48,700
2020/02/13 1,305 1,307 1,292 1,297 8,700
2020/02/12 1,338 1,338 1,301 1,301 9,100
2020/02/10 1,333 1,338 1,313 1,338 10,000
2020/02/07 1,324 1,342 1,303 1,334 9,400
2020/02/06 1,303 1,343 1,303 1,338 10,000
2020/02/05 1,296 1,312 1,296 1,298 5,800
2020/02/04 1,294 1,294 1,287 1,294 4,600
2020/02/03 1,255 1,288 1,252 1,282 7,600
2020/01/31 1,276 1,297 1,276 1,283 3,100
2020/01/30 1,295 1,295 1,260 1,275 13,000
2020/01/29 1,280 1,299 1,278 1,295 8,800
2020/01/28 1,302 1,308 1,254 1,281 38,600
2020/01/27 1,334 1,334 1,317 1,317 19,800
2020/01/24 1,361 1,366 1,342 1,347 11,100
2020/01/23 1,372 1,374 1,356 1,356 6,600
2020/01/22 1,367 1,382 1,364 1,371 13,400
2020/01/21 1,356 1,369 1,356 1,369 9,600
2020/01/20 1,350 1,358 1,350 1,356 8,300
2020/01/17 1,358 1,359 1,351 1,357 7,800
2020/01/16 1,361 1,361 1,340 1,358 8,100
2020/01/15 1,365 1,366 1,350 1,361 8,500
2020/01/14 1,345 1,364 1,345 1,362 13,500
2020/01/10 1,345 1,346 1,328 1,339 11,500
2020/01/09 1,333 1,346 1,333 1,334 10,000
2020/01/08 1,353 1,353 1,321 1,325 21,100
2020/01/07 1,359 1,369 1,349 1,361 18,900
2020/01/06 1,343 1,356 1,324 1,356 21,700

このページの先頭へ