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
2026/03/27 1,368 1,369 1,355 1,357 12,000
2026/03/26 1,363 1,365 1,352 1,365 7,300
2026/03/25 1,361 1,369 1,350 1,363 12,800
2026/03/24 1,335 1,365 1,335 1,335 4,300
2026/03/23 1,360 1,362 1,334 1,334 11,400
2026/03/19 1,371 1,374 1,361 1,362 6,500
2026/03/18 1,367 1,375 1,366 1,369 3,800
2026/03/17 1,370 1,380 1,362 1,369 5,100
2026/03/16 1,356 1,384 1,356 1,369 4,400
2026/03/13 1,367 1,389 1,355 1,356 9,900
2026/03/12 1,386 1,391 1,367 1,372 9,000
2026/03/11 1,397 1,402 1,390 1,391 3,900
2026/03/10 1,397 1,398 1,382 1,392 6,000
2026/03/09 1,352 1,379 1,347 1,377 13,000
2026/03/06 1,394 1,399 1,382 1,385 7,000
2026/03/05 1,370 1,404 1,370 1,396 13,100
2026/03/04 1,368 1,368 1,333 1,345 27,500
2026/03/03 1,400 1,404 1,378 1,389 14,400
2026/03/02 1,378 1,405 1,368 1,397 22,300
2026/02/27 1,351 1,380 1,351 1,380 13,800
2026/02/26 1,350 1,355 1,340 1,350 9,200
2026/02/25 1,344 1,348 1,342 1,342 6,900
2026/02/24 1,320 1,341 1,316 1,340 18,500
2026/02/20 1,303 1,304 1,301 1,304 3,300
2026/02/19 1,290 1,303 1,290 1,303 10,800
2026/02/18 1,286 1,295 1,285 1,285 3,300
2026/02/17 1,291 1,296 1,285 1,286 4,900
2026/02/16 1,290 1,298 1,269 1,276 12,700
2026/02/13 1,287 1,299 1,280 1,280 13,100
2026/02/12 1,290 1,291 1,280 1,291 9,000
2026/02/10 1,287 1,289 1,263 1,289 7,600
2026/02/09 1,273 1,281 1,268 1,281 4,600
2026/02/06 1,267 1,272 1,260 1,272 2,900
2026/02/05 1,261 1,270 1,261 1,267 2,400
2026/02/04 1,266 1,277 1,262 1,263 5,000
2026/02/03 1,282 1,283 1,265 1,265 6,200
2026/02/02 1,284 1,287 1,270 1,270 5,200
2026/01/30 1,283 1,289 1,279 1,279 3,400
2026/01/29 1,280 1,283 1,276 1,283 7,100
2026/01/28 1,280 1,285 1,275 1,275 3,800
2026/01/27 1,286 1,286 1,270 1,284 6,800
2026/01/26 1,290 1,291 1,277 1,277 5,000
2026/01/23 1,271 1,290 1,268 1,290 11,600
2026/01/22 1,268 1,275 1,262 1,275 8,900
2026/01/21 1,253 1,268 1,252 1,262 9,000
2026/01/20 1,255 1,273 1,251 1,264 10,900
2026/01/19 1,247 1,255 1,244 1,255 10,700
2026/01/16 1,245 1,246 1,241 1,246 4,500
2026/01/15 1,241 1,245 1,240 1,242 2,800
2026/01/14 1,242 1,243 1,235 1,241 5,900
2026/01/13 1,247 1,248 1,243 1,243 6,100
2026/01/09 1,245 1,247 1,242 1,246 5,100
2026/01/08 1,234 1,247 1,233 1,247 8,100
2026/01/07 1,227 1,239 1,205 1,239 15,200
2026/01/06 1,208 1,228 1,206 1,228 20,000
2026/01/05 1,208 1,209 1,199 1,205 10,200

このページの先頭へ