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
2022/12/30 925 930 921 921 7,100
2022/12/29 908 917 907 916 9,400
2022/12/28 908 912 903 909 15,900
2022/12/27 908 913 908 911 10,900
2022/12/26 911 913 908 908 10,200
2022/12/23 909 912 908 908 9,700
2022/12/22 909 919 908 910 16,900
2022/12/21 918 924 905 908 21,700
2022/12/20 936 937 915 918 19,200
2022/12/19 942 942 933 933 10,200
2022/12/16 955 955 938 938 10,400
2022/12/15 942 952 942 949 6,300
2022/12/14 938 941 937 940 11,000
2022/12/13 940 942 937 937 9,100
2022/12/12 938 940 937 937 6,100
2022/12/09 933 940 932 939 10,300
2022/12/08 939 939 930 934 8,100
2022/12/07 939 941 936 936 7,100
2022/12/06 945 946 935 935 5,700
2022/12/05 947 950 936 937 11,400
2022/12/02 960 960 946 952 15,200
2022/12/01 957 960 952 956 6,900
2022/11/30 964 964 957 957 8,700
2022/11/29 960 965 951 964 8,600
2022/11/28 966 967 960 960 8,900
2022/11/25 964 966 956 963 12,100
2022/11/24 954 965 954 965 13,800
2022/11/22 948 959 948 959 19,800
2022/11/21 946 949 937 943 8,800
2022/11/18 936 945 936 936 10,200
2022/11/17 933 939 933 935 3,100
2022/11/16 936 939 929 932 6,500
2022/11/15 933 940 928 936 3,700
2022/11/14 927 935 923 924 11,900
2022/11/11 930 938 925 931 19,400
2022/11/10 952 952 938 942 8,900
2022/11/09 952 953 946 949 9,000
2022/11/08 948 951 944 950 9,900
2022/11/07 941 945 940 945 5,300
2022/11/04 938 940 931 932 9,600
2022/11/02 945 946 943 945 28,000
2022/11/01 942 950 936 941 6,900
2022/10/31 932 949 930 944 15,400
2022/10/28 940 941 914 914 46,600
2022/10/27 949 949 938 940 4,100
2022/10/26 950 954 945 949 9,500
2022/10/25 941 950 937 950 10,500
2022/10/24 941 941 931 938 6,200
2022/10/21 943 943 928 928 6,400
2022/10/20 939 943 933 937 3,900
2022/10/19 930 943 924 943 14,500
2022/10/18 926 930 915 928 17,800
2022/10/17 924 924 914 921 5,400
2022/10/14 916 923 908 920 13,600
2022/10/13 911 911 903 909 11,000
2022/10/12 920 923 910 911 13,500
2022/10/11 925 925 910 916 10,800
2022/10/07 915 927 912 927 8,700
2022/10/06 914 923 914 916 10,700
2022/10/05 915 924 914 915 11,600
2022/10/04 899 914 899 914 18,000
2022/10/03 902 905 891 893 19,600
2022/09/30 920 924 902 903 15,500
2022/09/29 923 927 913 922 15,600
2022/09/28 923 927 905 927 29,300
2022/09/27 919 925 915 925 17,300
2022/09/26 936 936 913 919 33,100
2022/09/22 936 942 936 936 9,200
2022/09/21 940 944 936 936 15,800
2022/09/20 936 950 936 943 19,300
2022/09/16 933 938 932 932 13,100
2022/09/15 935 938 932 935 9,400
2022/09/14 940 942 935 935 11,100
2022/09/13 948 950 942 943 9,900
2022/09/12 942 946 942 945 6,900
2022/09/09 936 946 936 941 15,700
2022/09/08 931 941 931 940 13,400
2022/09/07 945 945 930 931 9,100
2022/09/06 942 946 931 937 17,900
2022/09/05 950 953 943 943 14,200
2022/09/02 950 954 945 951 15,200
2022/09/01 955 956 950 950 16,900
2022/08/31 960 961 954 956 12,900
2022/08/30 963 965 959 965 10,400
2022/08/29 972 972 959 960 23,400
2022/08/26 965 977 965 972 7,100
2022/08/25 965 969 965 968 5,400
2022/08/24 963 966 960 961 13,400
2022/08/23 966 966 962 963 8,700
2022/08/22 977 977 961 967 18,800
2022/08/19 966 968 963 966 14,700
2022/08/18 969 970 963 963 12,400
2022/08/17 965 979 965 969 14,700
2022/08/16 969 971 962 965 9,700
2022/08/15 979 983 965 969 16,000
2022/08/12 980 982 963 974 34,400
2022/08/10 989 989 983 983 9,700
2022/08/09 996 1,003 981 983 17,900
2022/08/08 998 1,004 991 996 9,700
2022/08/05 995 1,005 994 999 11,800
2022/08/04 996 1,000 990 994 7,200
2022/08/03 1,010 1,012 991 996 18,900
2022/08/02 1,024 1,024 1,012 1,016 7,400
2022/08/01 1,055 1,055 1,018 1,024 13,900
2022/07/29 1,043 1,051 1,026 1,028 9,400
2022/07/28 1,041 1,057 1,017 1,057 22,400
2022/07/27 1,078 1,099 1,030 1,041 35,000
2022/07/26 1,017 1,048 1,016 1,048 13,800
2022/07/25 1,037 1,037 1,015 1,017 9,200
2022/07/22 1,028 1,031 1,016 1,023 6,100
2022/07/21 1,018 1,035 1,018 1,033 7,500
2022/07/20 1,000 1,020 1,000 1,019 12,500
2022/07/19 990 998 988 998 5,100
2022/07/15 996 999 990 990 4,800
2022/07/14 997 998 987 996 6,400
2022/07/13 985 992 985 991 7,000
2022/07/12 1,002 1,002 985 985 8,100
2022/07/11 1,000 1,008 987 1,007 14,900
2022/07/08 988 1,004 988 988 14,900
2022/07/07 1,007 1,007 978 981 35,900
2022/07/06 998 1,000 994 994 5,300
2022/07/05 1,005 1,020 1,000 1,000 6,300
2022/07/04 1,014 1,015 994 1,012 8,100
2022/07/01 1,007 1,007 982 985 16,600
2022/06/30 1,025 1,025 992 992 12,400
2022/06/29 1,021 1,027 996 996 14,500
2022/06/28 1,009 1,019 1,004 1,018 8,100
2022/06/27 1,000 1,011 992 996 5,700
2022/06/24 995 1,003 980 990 8,500
2022/06/23 970 980 969 970 3,900
2022/06/22 983 985 968 970 3,800
2022/06/21 969 983 969 983 6,800
2022/06/20 990 990 963 969 9,900
2022/06/17 955 985 945 970 17,000
2022/06/16 954 967 954 955 3,700
2022/06/15 966 967 952 954 16,100
2022/06/14 991 991 969 969 14,400
2022/06/13 1,003 1,003 985 996 9,100
2022/06/10 1,013 1,017 998 998 11,900
2022/06/09 1,013 1,039 1,013 1,028 10,900
2022/06/08 994 1,014 994 1,013 10,500
2022/06/07 965 1,000 965 988 5,700
2022/06/06 978 980 965 965 10,300
2022/06/03 1,001 1,001 977 977 8,200
2022/06/02 1,030 1,030 1,000 1,000 10,400
2022/06/01 992 1,029 992 1,029 20,200
2022/05/31 973 984 971 983 5,200
2022/05/30 949 983 949 973 22,500
2022/05/27 946 949 942 949 4,000
2022/05/26 932 949 932 938 6,200
2022/05/25 941 947 932 932 9,400
2022/05/24 951 951 940 940 4,200
2022/05/23 949 952 940 951 7,900
2022/05/20 934 949 934 949 6,700
2022/05/19 927 939 922 934 9,300
2022/05/18 944 956 944 955 6,600
2022/05/17 934 935 924 934 12,700
2022/05/16 930 936 927 934 4,200
2022/05/13 945 945 929 939 8,900
2022/05/12 947 947 918 918 13,300
2022/05/11 940 941 926 932 15,200
2022/05/10 950 952 934 939 10,000
2022/05/09 966 970 950 950 11,300
2022/05/06 981 981 967 977 10,200
2022/05/02 969 981 968 974 7,400
2022/04/28 951 981 941 977 16,500
2022/04/27 952 952 930 930 12,700
2022/04/26 949 952 947 947 6,200
2022/04/25 970 970 949 949 13,900
2022/04/22 972 983 970 970 5,500
2022/04/21 960 986 960 982 8,700
2022/04/20 956 973 955 962 9,200
2022/04/19 944 955 944 950 4,600
2022/04/18 955 955 936 944 9,500
2022/04/15 945 952 945 945 7,500
2022/04/14 953 957 951 957 3,600
2022/04/13 942 957 942 954 7,900
2022/04/12 949 950 943 946 9,100
2022/04/11 955 962 942 950 13,700
2022/04/08 970 971 947 955 19,800
2022/04/07 1,001 1,001 968 973 14,300
2022/04/06 1,056 1,056 1,011 1,011 10,300
2022/04/05 1,055 1,060 1,048 1,056 8,700
2022/04/04 1,021 1,048 1,021 1,048 13,600
2022/04/01 1,017 1,018 1,003 1,018 11,600
2022/03/31 1,020 1,037 1,020 1,020 14,100
2022/03/30 1,030 1,030 1,007 1,020 43,200
2022/03/29 1,040 1,053 1,030 1,053 50,400
2022/03/28 1,043 1,050 1,030 1,030 31,700
2022/03/25 1,067 1,067 1,050 1,051 93,700
2022/03/24 1,080 1,081 1,063 1,080 12,200
2022/03/23 1,046 1,090 1,044 1,081 22,500
2022/03/22 1,075 1,078 1,041 1,046 15,700
2022/03/18 1,057 1,077 1,057 1,075 27,500
2022/03/17 1,050 1,063 1,035 1,063 35,900
2022/03/16 1,026 1,038 1,026 1,038 45,100
2022/03/15 987 1,024 987 1,016 38,300
2022/03/14 969 993 964 993 61,400
2022/03/11 951 964 950 954 126,100
2022/03/10 980 990 969 981 26,400
2022/03/09 987 991 965 965 44,800
2022/03/08 985 1,026 982 994 16,600
2022/03/07 1,018 1,018 982 988 27,300
2022/03/04 1,029 1,034 1,013 1,013 73,200
2022/03/03 1,049 1,061 1,043 1,043 20,400
2022/03/02 1,043 1,055 1,043 1,047 14,200
2022/03/01 1,077 1,081 1,044 1,054 25,300
2022/02/28 1,036 1,076 1,036 1,069 28,700
2022/02/25 1,059 1,059 1,040 1,053 34,700
2022/02/24 1,084 1,084 1,057 1,064 13,300
2022/02/22 1,089 1,089 1,083 1,085 7,300
2022/02/21 1,106 1,109 1,088 1,092 7,400
2022/02/18 1,090 1,094 1,084 1,091 11,500
2022/02/17 1,082 1,094 1,082 1,083 7,900
2022/02/16 1,090 1,099 1,074 1,091 6,800
2022/02/15 1,094 1,098 1,086 1,090 10,600
2022/02/14 1,120 1,121 1,100 1,100 10,500
2022/02/10 1,135 1,144 1,135 1,144 8,400
2022/02/09 1,110 1,122 1,101 1,122 6,700
2022/02/08 1,103 1,106 1,103 1,106 1,200
2022/02/07 1,102 1,119 1,101 1,103 3,900
2022/02/04 1,104 1,104 1,097 1,102 4,700
2022/02/03 1,102 1,109 1,085 1,101 4,000
2022/02/02 1,099 1,115 1,096 1,115 8,100
2022/02/01 1,085 1,100 1,081 1,081 3,900
2022/01/31 1,081 1,081 1,070 1,080 2,700
2022/01/28 1,068 1,068 1,043 1,062 9,800
2022/01/27 1,088 1,096 1,038 1,038 16,200
2022/01/26 1,113 1,113 1,071 1,087 14,700
2022/01/25 1,129 1,147 1,091 1,121 19,300
2022/01/24 1,077 1,163 1,076 1,094 17,000
2022/01/21 1,077 1,097 1,076 1,083 6,400
2022/01/20 1,103 1,115 1,079 1,079 10,000
2022/01/19 1,124 1,127 1,103 1,103 7,700
2022/01/18 1,134 1,150 1,122 1,124 3,700
2022/01/17 1,123 1,128 1,119 1,123 1,900
2022/01/14 1,147 1,147 1,118 1,123 4,200
2022/01/13 1,148 1,148 1,123 1,127 2,000
2022/01/12 1,130 1,132 1,117 1,132 3,200
2022/01/11 1,132 1,135 1,117 1,124 3,100
2022/01/07 1,136 1,154 1,123 1,129 9,500
2022/01/06 1,147 1,165 1,145 1,145 8,000
2022/01/05 1,197 1,197 1,151 1,157 7,700
2022/01/04 1,175 1,175 1,164 1,174 4,100

このページの先頭へ