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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,139 | 1,148 | 1,129 | 1,148 | 21,900 |
| 2024/12/27 | 1,109 | 1,139 | 1,109 | 1,136 | 39,600 |
| 2024/12/26 | 1,090 | 1,104 | 1,089 | 1,099 | 26,300 |
| 2024/12/25 | 1,091 | 1,097 | 1,070 | 1,083 | 46,600 |
| 2024/12/24 | 1,080 | 1,086 | 1,064 | 1,084 | 32,900 |
| 2024/12/23 | 1,068 | 1,070 | 1,057 | 1,070 | 28,000 |
| 2024/12/20 | 1,075 | 1,085 | 1,070 | 1,070 | 26,500 |
| 2024/12/19 | 1,093 | 1,100 | 1,074 | 1,074 | 32,400 |
| 2024/12/18 | 1,086 | 1,121 | 1,086 | 1,109 | 109,200 |
| 2024/12/17 | 1,052 | 1,056 | 1,043 | 1,045 | 21,300 |
| 2024/12/16 | 1,052 | 1,068 | 1,052 | 1,052 | 29,200 |
| 2024/12/13 | 1,038 | 1,054 | 1,033 | 1,054 | 65,800 |
| 2024/12/12 | 1,053 | 1,054 | 1,037 | 1,042 | 73,900 |
| 2024/12/11 | 1,070 | 1,070 | 1,048 | 1,050 | 50,600 |
| 2024/12/10 | 1,062 | 1,068 | 1,057 | 1,064 | 19,200 |
| 2024/12/09 | 1,047 | 1,063 | 1,047 | 1,059 | 30,500 |
| 2024/12/06 | 1,047 | 1,047 | 1,039 | 1,045 | 17,000 |
| 2024/12/05 | 1,045 | 1,049 | 1,038 | 1,040 | 20,400 |
| 2024/12/04 | 1,048 | 1,050 | 1,039 | 1,039 | 45,800 |
| 2024/12/03 | 1,048 | 1,053 | 1,043 | 1,048 | 29,600 |
| 2024/12/02 | 1,051 | 1,055 | 1,047 | 1,048 | 18,300 |
| 2024/11/29 | 1,050 | 1,061 | 1,045 | 1,050 | 21,300 |
| 2024/11/28 | 1,048 | 1,061 | 1,039 | 1,048 | 26,300 |
| 2024/11/27 | 1,067 | 1,067 | 1,041 | 1,048 | 64,000 |
| 2024/11/26 | 1,070 | 1,077 | 1,057 | 1,064 | 41,700 |
| 2024/11/25 | 1,069 | 1,074 | 1,063 | 1,070 | 15,200 |
| 2024/11/22 | 1,072 | 1,075 | 1,062 | 1,064 | 28,800 |
| 2024/11/21 | 1,070 | 1,080 | 1,065 | 1,070 | 26,900 |
| 2024/11/20 | 1,081 | 1,087 | 1,070 | 1,070 | 28,700 |
| 2024/11/19 | 1,081 | 1,090 | 1,080 | 1,081 | 11,600 |
| 2024/11/18 | 1,080 | 1,089 | 1,078 | 1,081 | 11,700 |
| 2024/11/15 | 1,096 | 1,097 | 1,079 | 1,080 | 20,400 |
| 2024/11/14 | 1,094 | 1,100 | 1,083 | 1,090 | 15,100 |
| 2024/11/13 | 1,085 | 1,096 | 1,081 | 1,081 | 30,300 |
| 2024/11/12 | 1,079 | 1,099 | 1,079 | 1,082 | 38,400 |
| 2024/11/11 | 1,101 | 1,112 | 1,068 | 1,068 | 146,000 |
| 2024/11/08 | 1,165 | 1,172 | 1,140 | 1,149 | 28,100 |
| 2024/11/07 | 1,170 | 1,180 | 1,161 | 1,175 | 11,900 |
| 2024/11/06 | 1,150 | 1,172 | 1,150 | 1,155 | 13,300 |
| 2024/11/05 | 1,157 | 1,162 | 1,149 | 1,149 | 8,200 |
| 2024/11/01 | 1,168 | 1,168 | 1,148 | 1,148 | 17,500 |
| 2024/10/31 | 1,152 | 1,178 | 1,151 | 1,178 | 14,300 |
| 2024/10/30 | 1,174 | 1,175 | 1,149 | 1,157 | 70,400 |
| 2024/10/29 | 1,150 | 1,184 | 1,145 | 1,176 | 26,600 |
| 2024/10/28 | 1,139 | 1,157 | 1,139 | 1,144 | 23,600 |
| 2024/10/25 | 1,151 | 1,151 | 1,132 | 1,144 | 29,600 |
| 2024/10/24 | 1,158 | 1,160 | 1,148 | 1,154 | 24,200 |
| 2024/10/23 | 1,170 | 1,176 | 1,158 | 1,160 | 19,600 |
| 2024/10/22 | 1,185 | 1,185 | 1,166 | 1,166 | 20,600 |
| 2024/10/21 | 1,172 | 1,183 | 1,170 | 1,175 | 8,900 |
| 2024/10/18 | 1,186 | 1,186 | 1,170 | 1,171 | 14,400 |
| 2024/10/17 | 1,188 | 1,190 | 1,178 | 1,181 | 12,100 |
| 2024/10/16 | 1,179 | 1,198 | 1,179 | 1,192 | 8,200 |
| 2024/10/15 | 1,174 | 1,189 | 1,173 | 1,179 | 15,400 |
| 2024/10/11 | 1,174 | 1,178 | 1,165 | 1,170 | 17,500 |
| 2024/10/10 | 1,187 | 1,187 | 1,172 | 1,174 | 15,300 |
| 2024/10/09 | 1,197 | 1,202 | 1,177 | 1,180 | 18,700 |
| 2024/10/08 | 1,213 | 1,213 | 1,191 | 1,194 | 16,200 |
| 2024/10/07 | 1,231 | 1,232 | 1,201 | 1,213 | 13,100 |
| 2024/10/04 | 1,200 | 1,224 | 1,198 | 1,223 | 13,900 |
| 2024/10/03 | 1,207 | 1,208 | 1,192 | 1,200 | 11,500 |
| 2024/10/02 | 1,191 | 1,198 | 1,185 | 1,192 | 12,500 |
| 2024/10/01 | 1,189 | 1,209 | 1,185 | 1,192 | 14,200 |
| 2024/09/30 | 1,163 | 1,200 | 1,163 | 1,183 | 26,400 |
| 2024/09/27 | 1,231 | 1,231 | 1,217 | 1,220 | 12,700 |
| 2024/09/26 | 1,222 | 1,240 | 1,212 | 1,240 | 13,900 |
| 2024/09/25 | 1,226 | 1,233 | 1,220 | 1,220 | 12,000 |
| 2024/09/24 | 1,228 | 1,236 | 1,220 | 1,221 | 22,500 |
| 2024/09/20 | 1,204 | 1,236 | 1,204 | 1,228 | 27,000 |
| 2024/09/19 | 1,207 | 1,209 | 1,191 | 1,195 | 19,800 |
| 2024/09/18 | 1,198 | 1,205 | 1,180 | 1,204 | 20,900 |
| 2024/09/17 | 1,201 | 1,208 | 1,164 | 1,181 | 23,300 |
| 2024/09/13 | 1,198 | 1,204 | 1,187 | 1,202 | 19,900 |
| 2024/09/12 | 1,197 | 1,198 | 1,173 | 1,198 | 12,200 |
| 2024/09/11 | 1,195 | 1,195 | 1,158 | 1,167 | 26,700 |
| 2024/09/10 | 1,201 | 1,209 | 1,198 | 1,198 | 9,900 |
| 2024/09/09 | 1,177 | 1,209 | 1,173 | 1,200 | 16,000 |
| 2024/09/06 | 1,212 | 1,213 | 1,190 | 1,207 | 17,000 |
| 2024/09/05 | 1,210 | 1,240 | 1,208 | 1,212 | 13,800 |
| 2024/09/04 | 1,233 | 1,245 | 1,206 | 1,209 | 33,500 |
| 2024/09/03 | 1,245 | 1,256 | 1,221 | 1,245 | 36,600 |
| 2024/09/02 | 1,240 | 1,245 | 1,228 | 1,228 | 13,200 |
| 2024/08/30 | 1,214 | 1,235 | 1,214 | 1,235 | 15,600 |
| 2024/08/29 | 1,209 | 1,214 | 1,203 | 1,214 | 5,900 |
| 2024/08/28 | 1,220 | 1,220 | 1,207 | 1,209 | 11,400 |
| 2024/08/27 | 1,201 | 1,225 | 1,201 | 1,220 | 8,800 |
| 2024/08/26 | 1,192 | 1,208 | 1,188 | 1,200 | 13,500 |
| 2024/08/23 | 1,191 | 1,196 | 1,185 | 1,193 | 12,600 |
| 2024/08/22 | 1,178 | 1,187 | 1,173 | 1,176 | 11,400 |
| 2024/08/21 | 1,180 | 1,186 | 1,166 | 1,177 | 22,400 |
| 2024/08/20 | 1,158 | 1,196 | 1,156 | 1,196 | 29,400 |
| 2024/08/19 | 1,154 | 1,164 | 1,143 | 1,143 | 23,500 |
| 2024/08/16 | 1,172 | 1,172 | 1,159 | 1,160 | 22,600 |
| 2024/08/15 | 1,153 | 1,172 | 1,152 | 1,153 | 11,200 |
| 2024/08/14 | 1,130 | 1,156 | 1,130 | 1,156 | 23,300 |
| 2024/08/13 | 1,118 | 1,123 | 1,106 | 1,123 | 32,400 |
| 2024/08/09 | 1,130 | 1,142 | 1,089 | 1,108 | 95,800 |
| 2024/08/08 | 1,180 | 1,201 | 1,170 | 1,170 | 17,900 |
| 2024/08/07 | 1,164 | 1,203 | 1,155 | 1,168 | 38,500 |
| 2024/08/06 | 1,158 | 1,206 | 1,131 | 1,155 | 49,000 |
| 2024/08/05 | 1,180 | 1,180 | 1,025 | 1,081 | 165,900 |
| 2024/08/02 | 1,289 | 1,294 | 1,235 | 1,235 | 88,200 |
| 2024/08/01 | 1,370 | 1,370 | 1,311 | 1,319 | 53,000 |
| 2024/07/31 | 1,341 | 1,370 | 1,332 | 1,370 | 15,500 |
| 2024/07/30 | 1,344 | 1,351 | 1,328 | 1,333 | 91,000 |
| 2024/07/29 | 1,339 | 1,352 | 1,334 | 1,352 | 23,200 |
| 2024/07/26 | 1,357 | 1,357 | 1,333 | 1,333 | 38,300 |
| 2024/07/25 | 1,359 | 1,367 | 1,344 | 1,347 | 62,700 |
| 2024/07/24 | 1,370 | 1,383 | 1,365 | 1,374 | 44,500 |
| 2024/07/23 | 1,365 | 1,372 | 1,357 | 1,370 | 20,500 |
| 2024/07/22 | 1,378 | 1,378 | 1,360 | 1,364 | 32,700 |
| 2024/07/19 | 1,384 | 1,384 | 1,369 | 1,374 | 18,400 |
| 2024/07/18 | 1,377 | 1,382 | 1,372 | 1,378 | 16,700 |
| 2024/07/17 | 1,378 | 1,386 | 1,375 | 1,377 | 16,300 |
| 2024/07/16 | 1,372 | 1,386 | 1,372 | 1,379 | 14,400 |
| 2024/07/12 | 1,372 | 1,381 | 1,364 | 1,370 | 21,400 |
| 2024/07/11 | 1,371 | 1,383 | 1,371 | 1,375 | 20,400 |
| 2024/07/10 | 1,366 | 1,375 | 1,363 | 1,371 | 30,900 |
| 2024/07/09 | 1,392 | 1,392 | 1,365 | 1,368 | 80,100 |
| 2024/07/08 | 1,426 | 1,426 | 1,393 | 1,397 | 24,700 |
| 2024/07/05 | 1,434 | 1,434 | 1,405 | 1,409 | 13,200 |
| 2024/07/04 | 1,431 | 1,436 | 1,421 | 1,421 | 15,300 |
| 2024/07/03 | 1,450 | 1,450 | 1,429 | 1,429 | 18,600 |
| 2024/07/02 | 1,448 | 1,457 | 1,439 | 1,457 | 21,800 |
| 2024/07/01 | 1,428 | 1,445 | 1,428 | 1,437 | 20,300 |
| 2024/06/28 | 1,422 | 1,428 | 1,420 | 1,424 | 10,100 |
| 2024/06/27 | 1,416 | 1,425 | 1,415 | 1,418 | 13,000 |
| 2024/06/26 | 1,420 | 1,420 | 1,398 | 1,416 | 11,500 |
| 2024/06/25 | 1,395 | 1,421 | 1,393 | 1,420 | 22,300 |
| 2024/06/24 | 1,380 | 1,386 | 1,369 | 1,386 | 21,400 |
| 2024/06/21 | 1,400 | 1,400 | 1,380 | 1,382 | 11,400 |
| 2024/06/20 | 1,378 | 1,407 | 1,378 | 1,388 | 40,900 |
| 2024/06/19 | 1,378 | 1,408 | 1,378 | 1,408 | 15,200 |
| 2024/06/18 | 1,388 | 1,388 | 1,378 | 1,378 | 5,500 |
| 2024/06/17 | 1,386 | 1,386 | 1,366 | 1,372 | 18,400 |
| 2024/06/14 | 1,362 | 1,394 | 1,362 | 1,386 | 18,500 |
| 2024/06/13 | 1,395 | 1,395 | 1,361 | 1,361 | 17,600 |
| 2024/06/12 | 1,386 | 1,392 | 1,385 | 1,391 | 3,900 |
| 2024/06/11 | 1,389 | 1,394 | 1,383 | 1,386 | 4,300 |
| 2024/06/10 | 1,371 | 1,398 | 1,371 | 1,389 | 13,300 |
| 2024/06/07 | 1,376 | 1,385 | 1,375 | 1,380 | 6,300 |
| 2024/06/06 | 1,388 | 1,389 | 1,364 | 1,377 | 13,400 |
| 2024/06/05 | 1,400 | 1,400 | 1,383 | 1,383 | 8,500 |
| 2024/06/04 | 1,407 | 1,419 | 1,400 | 1,400 | 11,300 |
| 2024/06/03 | 1,389 | 1,412 | 1,388 | 1,409 | 15,800 |
| 2024/05/31 | 1,360 | 1,383 | 1,360 | 1,383 | 14,800 |
| 2024/05/30 | 1,351 | 1,358 | 1,333 | 1,357 | 27,900 |
| 2024/05/29 | 1,381 | 1,381 | 1,358 | 1,358 | 22,600 |
| 2024/05/28 | 1,396 | 1,396 | 1,381 | 1,385 | 13,600 |
| 2024/05/27 | 1,395 | 1,408 | 1,387 | 1,392 | 24,600 |
| 2024/05/24 | 1,361 | 1,382 | 1,361 | 1,378 | 13,500 |
| 2024/05/23 | 1,375 | 1,375 | 1,356 | 1,366 | 23,600 |
| 2024/05/22 | 1,392 | 1,392 | 1,373 | 1,375 | 19,100 |
| 2024/05/21 | 1,413 | 1,413 | 1,383 | 1,383 | 25,100 |
| 2024/05/20 | 1,398 | 1,407 | 1,390 | 1,400 | 23,600 |
| 2024/05/17 | 1,376 | 1,382 | 1,368 | 1,375 | 22,800 |
| 2024/05/16 | 1,400 | 1,406 | 1,376 | 1,380 | 52,200 |
| 2024/05/15 | 1,412 | 1,420 | 1,395 | 1,400 | 71,700 |
| 2024/05/14 | 1,414 | 1,424 | 1,406 | 1,411 | 44,700 |
| 2024/05/13 | 1,450 | 1,460 | 1,407 | 1,407 | 215,100 |
| 2024/05/10 | 1,602 | 1,615 | 1,577 | 1,613 | 54,900 |
| 2024/05/09 | 1,593 | 1,597 | 1,580 | 1,583 | 18,700 |
| 2024/05/08 | 1,588 | 1,591 | 1,568 | 1,573 | 22,800 |
| 2024/05/07 | 1,569 | 1,598 | 1,562 | 1,594 | 49,100 |
| 2024/05/02 | 1,514 | 1,514 | 1,507 | 1,507 | 9,400 |
| 2024/05/01 | 1,503 | 1,515 | 1,494 | 1,515 | 16,000 |
| 2024/04/30 | 1,500 | 1,516 | 1,495 | 1,503 | 21,300 |
| 2024/04/26 | 1,468 | 1,491 | 1,452 | 1,485 | 95,600 |
| 2024/04/25 | 1,499 | 1,499 | 1,480 | 1,480 | 18,800 |
| 2024/04/24 | 1,498 | 1,508 | 1,489 | 1,508 | 19,800 |
| 2024/04/23 | 1,501 | 1,509 | 1,490 | 1,492 | 11,000 |
| 2024/04/22 | 1,498 | 1,517 | 1,486 | 1,505 | 20,900 |
| 2024/04/19 | 1,524 | 1,524 | 1,462 | 1,498 | 46,400 |
| 2024/04/18 | 1,507 | 1,537 | 1,503 | 1,526 | 12,300 |
| 2024/04/17 | 1,551 | 1,551 | 1,501 | 1,520 | 40,500 |
| 2024/04/16 | 1,575 | 1,580 | 1,550 | 1,550 | 27,300 |
| 2024/04/15 | 1,580 | 1,600 | 1,556 | 1,591 | 23,600 |
| 2024/04/12 | 1,605 | 1,607 | 1,590 | 1,590 | 16,800 |
| 2024/04/11 | 1,613 | 1,620 | 1,594 | 1,605 | 24,800 |
| 2024/04/10 | 1,617 | 1,632 | 1,606 | 1,621 | 14,200 |
| 2024/04/09 | 1,625 | 1,630 | 1,614 | 1,617 | 14,100 |
| 2024/04/08 | 1,634 | 1,634 | 1,602 | 1,618 | 31,700 |
| 2024/04/05 | 1,620 | 1,639 | 1,617 | 1,619 | 14,800 |
| 2024/04/04 | 1,638 | 1,649 | 1,621 | 1,640 | 14,200 |
| 2024/04/03 | 1,608 | 1,637 | 1,608 | 1,628 | 14,800 |
| 2024/04/02 | 1,638 | 1,654 | 1,613 | 1,620 | 30,300 |
| 2024/04/01 | 1,675 | 1,675 | 1,611 | 1,618 | 45,700 |
| 2024/03/29 | 1,659 | 1,689 | 1,659 | 1,676 | 17,200 |
| 2024/03/28 | 1,682 | 1,707 | 1,660 | 1,663 | 35,200 |
| 2024/03/27 | 1,755 | 1,768 | 1,731 | 1,735 | 37,900 |
| 2024/03/26 | 1,730 | 1,774 | 1,726 | 1,753 | 27,500 |
| 2024/03/25 | 1,756 | 1,777 | 1,743 | 1,743 | 35,300 |
| 2024/03/22 | 1,760 | 1,775 | 1,738 | 1,751 | 40,900 |
| 2024/03/21 | 1,685 | 1,755 | 1,685 | 1,755 | 53,800 |
| 2024/03/19 | 1,636 | 1,677 | 1,636 | 1,677 | 26,300 |
| 2024/03/18 | 1,645 | 1,651 | 1,628 | 1,641 | 15,400 |
| 2024/03/15 | 1,622 | 1,632 | 1,614 | 1,620 | 6,900 |
| 2024/03/14 | 1,597 | 1,627 | 1,596 | 1,622 | 14,500 |
| 2024/03/13 | 1,619 | 1,630 | 1,585 | 1,596 | 24,600 |
| 2024/03/12 | 1,587 | 1,615 | 1,570 | 1,612 | 49,300 |
| 2024/03/11 | 1,623 | 1,640 | 1,582 | 1,587 | 46,000 |
| 2024/03/08 | 1,631 | 1,678 | 1,626 | 1,650 | 28,000 |
| 2024/03/07 | 1,680 | 1,680 | 1,636 | 1,644 | 37,400 |
| 2024/03/06 | 1,631 | 1,683 | 1,626 | 1,677 | 35,500 |
| 2024/03/05 | 1,609 | 1,647 | 1,600 | 1,636 | 40,200 |
| 2024/03/04 | 1,649 | 1,649 | 1,592 | 1,617 | 53,100 |
| 2024/03/01 | 1,675 | 1,692 | 1,652 | 1,661 | 35,000 |
| 2024/02/29 | 1,639 | 1,665 | 1,629 | 1,665 | 25,500 |
| 2024/02/28 | 1,639 | 1,662 | 1,634 | 1,639 | 27,000 |
| 2024/02/27 | 1,596 | 1,645 | 1,594 | 1,642 | 32,400 |
| 2024/02/26 | 1,611 | 1,619 | 1,596 | 1,603 | 42,900 |
| 2024/02/22 | 1,626 | 1,655 | 1,615 | 1,620 | 23,400 |
| 2024/02/21 | 1,611 | 1,637 | 1,610 | 1,623 | 16,500 |
| 2024/02/20 | 1,643 | 1,670 | 1,625 | 1,625 | 37,300 |
| 2024/02/19 | 1,663 | 1,672 | 1,643 | 1,643 | 31,700 |
| 2024/02/16 | 1,620 | 1,669 | 1,601 | 1,663 | 78,000 |
| 2024/02/15 | 1,620 | 1,648 | 1,584 | 1,606 | 124,400 |
| 2024/02/14 | 1,542 | 1,549 | 1,518 | 1,535 | 45,400 |
| 2024/02/13 | 1,549 | 1,549 | 1,517 | 1,541 | 32,200 |
| 2024/02/09 | 1,559 | 1,560 | 1,520 | 1,520 | 43,200 |
| 2024/02/08 | 1,599 | 1,599 | 1,562 | 1,565 | 43,000 |
| 2024/02/07 | 1,571 | 1,613 | 1,570 | 1,602 | 36,500 |
| 2024/02/06 | 1,578 | 1,580 | 1,565 | 1,565 | 20,800 |
| 2024/02/05 | 1,569 | 1,585 | 1,565 | 1,576 | 33,900 |
| 2024/02/02 | 1,531 | 1,569 | 1,514 | 1,567 | 31,800 |
| 2024/02/01 | 1,540 | 1,546 | 1,525 | 1,534 | 31,500 |
| 2024/01/31 | 1,520 | 1,545 | 1,514 | 1,542 | 31,000 |
| 2024/01/30 | 1,513 | 1,515 | 1,493 | 1,512 | 73,600 |
| 2024/01/29 | 1,480 | 1,510 | 1,472 | 1,510 | 40,000 |
| 2024/01/26 | 1,490 | 1,497 | 1,475 | 1,475 | 26,700 |
| 2024/01/25 | 1,472 | 1,499 | 1,472 | 1,489 | 39,000 |
| 2024/01/24 | 1,468 | 1,480 | 1,467 | 1,472 | 27,600 |
| 2024/01/23 | 1,470 | 1,480 | 1,460 | 1,469 | 35,700 |
| 2024/01/22 | 1,460 | 1,477 | 1,458 | 1,473 | 27,700 |
| 2024/01/19 | 1,477 | 1,477 | 1,450 | 1,452 | 37,100 |
| 2024/01/18 | 1,446 | 1,488 | 1,446 | 1,477 | 39,000 |
| 2024/01/17 | 1,456 | 1,482 | 1,439 | 1,439 | 40,000 |
| 2024/01/16 | 1,473 | 1,473 | 1,445 | 1,455 | 37,700 |
| 2024/01/15 | 1,425 | 1,480 | 1,425 | 1,473 | 77,600 |
| 2024/01/12 | 1,438 | 1,438 | 1,408 | 1,411 | 47,500 |
| 2024/01/11 | 1,445 | 1,461 | 1,437 | 1,437 | 29,900 |
| 2024/01/10 | 1,425 | 1,457 | 1,424 | 1,437 | 34,800 |
| 2024/01/09 | 1,406 | 1,440 | 1,406 | 1,420 | 25,800 |
| 2024/01/05 | 1,400 | 1,408 | 1,395 | 1,404 | 24,900 |
| 2024/01/04 | 1,370 | 1,399 | 1,360 | 1,394 | 27,500 |