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
2023/12/29 1,361 1,376 1,361 1,370 22,500
2023/12/28 1,356 1,372 1,352 1,365 13,800
2023/12/27 1,330 1,356 1,324 1,356 41,300
2023/12/26 1,340 1,340 1,327 1,333 38,700
2023/12/25 1,366 1,366 1,327 1,340 64,100
2023/12/22 1,360 1,379 1,352 1,357 32,200
2023/12/21 1,389 1,389 1,358 1,358 16,900
2023/12/20 1,392 1,393 1,384 1,389 15,800
2023/12/19 1,372 1,394 1,367 1,382 12,300
2023/12/18 1,375 1,377 1,357 1,366 23,100
2023/12/15 1,378 1,393 1,370 1,380 22,300
2023/12/14 1,420 1,421 1,368 1,376 47,100
2023/12/13 1,442 1,442 1,421 1,428 16,300
2023/12/12 1,450 1,450 1,429 1,439 11,400
2023/12/11 1,420 1,447 1,420 1,447 21,500
2023/12/08 1,440 1,440 1,408 1,408 45,100
2023/12/07 1,480 1,480 1,461 1,462 19,300
2023/12/06 1,445 1,488 1,445 1,486 26,500
2023/12/05 1,465 1,480 1,445 1,445 32,600
2023/12/04 1,481 1,482 1,465 1,465 26,800
2023/12/01 1,492 1,497 1,465 1,490 39,700
2023/11/30 1,470 1,485 1,458 1,483 26,100
2023/11/29 1,472 1,484 1,469 1,472 12,200
2023/11/28 1,481 1,501 1,474 1,479 21,300
2023/11/27 1,499 1,535 1,477 1,485 61,700
2023/11/24 1,479 1,480 1,411 1,471 76,900
2023/11/22 1,391 1,408 1,390 1,393 25,200
2023/11/21 1,430 1,430 1,395 1,400 35,000
2023/11/20 1,455 1,478 1,423 1,423 30,600
2023/11/17 1,422 1,455 1,419 1,446 28,600
2023/11/16 1,410 1,433 1,403 1,424 29,900
2023/11/15 1,410 1,418 1,393 1,417 29,200
2023/11/14 1,406 1,428 1,392 1,397 51,700
2023/11/13 1,420 1,428 1,370 1,389 156,600
2023/11/10 1,498 1,499 1,455 1,495 84,300
2023/11/09 1,512 1,519 1,484 1,499 42,300
2023/11/08 1,539 1,539 1,481 1,501 41,100
2023/11/07 1,534 1,555 1,522 1,531 49,900
2023/11/06 1,522 1,532 1,502 1,524 57,200
2023/11/02 1,462 1,509 1,448 1,465 82,800
2023/11/01 1,404 1,458 1,404 1,455 63,200
2023/10/31 1,400 1,407 1,376 1,397 39,100
2023/10/30 1,403 1,409 1,369 1,379 105,900
2023/10/27 1,377 1,403 1,349 1,403 32,000
2023/10/26 1,398 1,410 1,337 1,375 36,400
2023/10/25 1,386 1,412 1,386 1,397 32,500
2023/10/24 1,360 1,370 1,310 1,368 83,400
2023/10/23 1,357 1,395 1,350 1,357 88,800
2023/10/20 1,372 1,377 1,348 1,373 47,200
2023/10/19 1,365 1,383 1,358 1,369 48,500
2023/10/18 1,376 1,397 1,371 1,396 26,100
2023/10/17 1,397 1,410 1,359 1,375 45,000
2023/10/16 1,392 1,407 1,377 1,386 69,800
2023/10/13 1,447 1,454 1,417 1,422 60,300
2023/10/12 1,477 1,477 1,432 1,463 57,600
2023/10/11 1,517 1,517 1,477 1,477 74,800
2023/10/10 1,529 1,545 1,511 1,533 106,400
2023/10/06 1,453 1,511 1,430 1,484 164,600
2023/10/05 1,428 1,448 1,415 1,436 66,000
2023/10/04 1,437 1,455 1,410 1,410 81,700
2023/10/03 1,545 1,547 1,477 1,490 101,700
2023/10/02 1,630 1,645 1,570 1,572 82,100
2023/09/29 1,680 1,726 1,636 1,640 149,300
2023/09/28 1,560 1,600 1,560 1,600 40,800
2023/09/27 1,557 1,580 1,536 1,580 53,000
2023/09/26 1,558 1,583 1,535 1,582 36,400
2023/09/25 1,575 1,581 1,550 1,558 24,400
2023/09/22 1,520 1,585 1,516 1,578 57,000
2023/09/21 1,526 1,597 1,526 1,552 53,100
2023/09/20 1,585 1,588 1,520 1,520 69,300
2023/09/19 1,579 1,585 1,559 1,585 55,600
2023/09/15 1,586 1,626 1,585 1,595 40,900
2023/09/14 1,565 1,580 1,530 1,572 64,400
2023/09/13 1,643 1,647 1,564 1,565 65,200
2023/09/12 1,597 1,634 1,583 1,634 49,200
2023/09/11 1,589 1,607 1,561 1,566 40,400
2023/09/08 1,565 1,590 1,565 1,573 20,900
2023/09/07 1,552 1,601 1,552 1,583 38,300
2023/09/06 1,539 1,586 1,539 1,571 44,500
2023/09/05 1,550 1,553 1,524 1,546 22,000
2023/09/04 1,570 1,577 1,541 1,550 32,400
2023/09/01 1,529 1,558 1,518 1,558 32,500
2023/08/31 1,548 1,555 1,516 1,527 36,800
2023/08/30 1,535 1,547 1,508 1,539 29,000
2023/08/29 1,483 1,529 1,474 1,521 43,000
2023/08/28 1,467 1,483 1,458 1,475 20,200
2023/08/25 1,435 1,473 1,423 1,461 29,600
2023/08/24 1,477 1,488 1,443 1,453 47,400
2023/08/23 1,402 1,459 1,389 1,447 42,500
2023/08/22 1,367 1,402 1,367 1,402 25,200
2023/08/21 1,370 1,386 1,363 1,367 18,900
2023/08/18 1,390 1,410 1,367 1,375 42,100
2023/08/17 1,402 1,402 1,372 1,393 34,700
2023/08/16 1,363 1,408 1,363 1,401 42,400
2023/08/15 1,400 1,400 1,350 1,391 50,200
2023/08/14 1,335 1,413 1,335 1,404 158,300
2023/08/10 1,305 1,305 1,271 1,289 42,600
2023/08/09 1,308 1,308 1,285 1,293 18,200
2023/08/08 1,327 1,330 1,308 1,311 30,600
2023/08/07 1,295 1,328 1,281 1,325 54,400
2023/08/04 1,236 1,284 1,236 1,277 24,800
2023/08/03 1,281 1,282 1,241 1,243 33,100
2023/08/02 1,287 1,299 1,266 1,289 20,400
2023/08/01 1,276 1,293 1,276 1,293 28,100
2023/07/31 1,266 1,290 1,257 1,272 40,500
2023/07/28 1,227 1,247 1,220 1,236 106,100
2023/07/27 1,249 1,249 1,230 1,234 31,600
2023/07/26 1,256 1,264 1,241 1,250 14,100
2023/07/25 1,269 1,274 1,256 1,256 23,900
2023/07/24 1,251 1,273 1,245 1,265 23,000
2023/07/21 1,258 1,258 1,236 1,242 22,100
2023/07/20 1,238 1,260 1,237 1,250 33,500
2023/07/19 1,225 1,243 1,225 1,242 23,400
2023/07/18 1,220 1,238 1,218 1,219 22,200
2023/07/14 1,213 1,230 1,213 1,219 26,300
2023/07/13 1,235 1,240 1,211 1,218 24,600
2023/07/12 1,265 1,265 1,235 1,235 26,700
2023/07/11 1,291 1,291 1,258 1,265 28,600
2023/07/10 1,292 1,304 1,272 1,273 26,300
2023/07/07 1,298 1,305 1,270 1,292 29,100
2023/07/06 1,300 1,344 1,296 1,315 25,900
2023/07/05 1,287 1,310 1,280 1,300 33,700
2023/07/04 1,308 1,314 1,283 1,289 65,000
2023/07/03 1,285 1,308 1,285 1,297 29,800
2023/06/30 1,270 1,289 1,261 1,284 27,600
2023/06/29 1,275 1,278 1,254 1,273 30,200
2023/06/28 1,221 1,251 1,221 1,251 25,900
2023/06/27 1,202 1,223 1,196 1,221 20,300
2023/06/26 1,217 1,236 1,202 1,202 24,000
2023/06/23 1,237 1,250 1,213 1,227 48,400
2023/06/22 1,264 1,276 1,223 1,229 63,200
2023/06/21 1,266 1,299 1,257 1,278 57,200
2023/06/20 1,313 1,320 1,266 1,279 110,300
2023/06/19 1,200 1,372 1,196 1,320 312,100
2023/06/16 1,165 1,177 1,160 1,177 21,000
2023/06/15 1,162 1,167 1,152 1,152 13,000
2023/06/14 1,163 1,169 1,152 1,162 14,300
2023/06/13 1,159 1,164 1,138 1,149 28,500
2023/06/12 1,111 1,154 1,111 1,151 32,600
2023/06/09 1,088 1,110 1,088 1,110 17,600
2023/06/08 1,086 1,088 1,071 1,080 18,700
2023/06/07 1,097 1,105 1,081 1,087 23,200
2023/06/06 1,080 1,093 1,071 1,090 15,800
2023/06/05 1,074 1,089 1,074 1,081 19,100
2023/06/02 1,096 1,096 1,065 1,069 24,200
2023/06/01 1,040 1,049 1,038 1,045 15,600
2023/05/31 1,051 1,052 1,040 1,040 22,900
2023/05/30 1,065 1,070 1,054 1,060 19,300
2023/05/29 1,081 1,094 1,066 1,067 17,800
2023/05/26 1,083 1,089 1,074 1,074 12,100
2023/05/25 1,100 1,100 1,080 1,088 15,300
2023/05/24 1,081 1,100 1,081 1,090 10,900
2023/05/23 1,112 1,112 1,089 1,091 17,600
2023/05/22 1,119 1,119 1,100 1,112 18,700
2023/05/19 1,120 1,123 1,112 1,119 12,700
2023/05/18 1,131 1,131 1,114 1,120 18,800
2023/05/17 1,120 1,131 1,105 1,122 43,300
2023/05/16 1,120 1,122 1,095 1,111 44,500
2023/05/15 1,122 1,131 1,103 1,120 47,700
2023/05/12 1,100 1,110 1,077 1,093 83,500
2023/05/11 1,033 1,035 1,026 1,030 10,000
2023/05/10 1,049 1,050 1,031 1,034 11,300
2023/05/09 1,030 1,046 1,030 1,044 22,000
2023/05/08 1,013 1,034 1,013 1,027 16,800
2023/05/02 1,015 1,017 1,004 1,013 15,200
2023/05/01 1,001 1,010 1,001 1,010 13,000
2023/04/28 980 1,006 980 1,005 18,200
2023/04/27 973 990 973 983 62,000
2023/04/26 984 984 973 974 12,100
2023/04/25 984 987 976 980 25,500
2023/04/24 975 977 970 973 13,300
2023/04/21 972 981 966 975 14,300
2023/04/20 960 976 960 972 10,300
2023/04/19 971 974 966 972 11,400
2023/04/18 976 979 973 973 13,300
2023/04/17 966 972 958 972 12,400
2023/04/14 968 968 958 966 17,600
2023/04/13 969 969 959 965 13,600
2023/04/12 969 973 960 969 9,100
2023/04/11 963 965 953 965 15,800
2023/04/10 950 962 950 962 15,500
2023/04/07 955 962 950 950 17,100
2023/04/06 965 965 954 962 20,000
2023/04/05 980 983 967 967 24,600
2023/04/04 994 996 983 991 25,500
2023/04/03 997 1,000 985 998 17,900
2023/03/31 978 989 978 989 14,000
2023/03/30 984 986 969 980 40,100
2023/03/29 1,014 1,028 1,006 1,020 71,800
2023/03/28 1,010 1,014 1,004 1,014 10,200
2023/03/27 997 1,009 995 1,009 11,400
2023/03/24 999 1,000 985 985 16,600
2023/03/23 983 996 981 994 10,900
2023/03/22 978 983 971 983 9,300
2023/03/20 971 971 960 963 15,100
2023/03/17 987 987 968 971 22,300
2023/03/16 962 972 957 972 23,000
2023/03/15 992 992 985 989 13,700
2023/03/14 990 991 962 962 68,000
2023/03/13 1,006 1,007 989 1,002 53,700
2023/03/10 1,022 1,028 1,013 1,017 85,300
2023/03/09 1,032 1,039 1,027 1,033 55,800
2023/03/08 1,023 1,032 1,021 1,028 22,300
2023/03/07 1,022 1,029 1,019 1,026 14,300
2023/03/06 1,039 1,039 1,022 1,022 22,100
2023/03/03 1,029 1,035 1,023 1,030 14,600
2023/03/02 1,020 1,026 1,018 1,023 10,300
2023/03/01 1,012 1,018 1,006 1,018 8,500
2023/02/28 1,009 1,017 1,004 1,006 10,000
2023/02/27 997 1,010 997 1,009 10,300
2023/02/24 990 998 986 996 10,600
2023/02/22 995 995 979 987 21,300
2023/02/21 992 997 991 994 9,500
2023/02/20 976 989 976 987 11,300
2023/02/17 972 975 972 973 6,300
2023/02/16 967 973 967 973 8,100
2023/02/15 966 968 963 964 11,700
2023/02/14 964 969 963 964 12,600
2023/02/13 952 966 950 962 27,500
2023/02/10 944 947 943 944 4,200
2023/02/09 944 949 943 943 7,800
2023/02/08 943 948 943 946 4,200
2023/02/07 938 947 938 946 7,500
2023/02/06 935 948 935 938 10,200
2023/02/03 933 941 933 938 5,000
2023/02/02 948 948 936 937 8,600
2023/02/01 950 953 940 943 8,100
2023/01/31 934 948 934 945 9,100
2023/01/30 938 941 930 937 43,600
2023/01/27 928 931 925 930 8,100
2023/01/26 926 926 920 926 9,300
2023/01/25 920 928 920 925 14,200
2023/01/24 913 927 913 927 16,400
2023/01/23 909 919 908 919 13,000
2023/01/20 905 910 904 908 14,600
2023/01/19 909 912 904 904 11,300
2023/01/18 904 914 904 913 11,400
2023/01/17 906 911 904 904 12,400
2023/01/16 911 913 906 906 13,400
2023/01/13 916 920 911 911 12,800
2023/01/12 924 924 916 916 11,400
2023/01/11 919 924 919 924 5,500
2023/01/10 919 925 919 923 5,800
2023/01/06 909 919 908 919 7,600
2023/01/05 918 922 909 909 17,500
2023/01/04 921 927 918 918 7,200

このページの先頭へ