アルファ(4760)の株価時系列情報
アルファ(4760)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,440 | 1,440 | 1,428 | 1,440 | 500 |
| 2024/04/23 | 1,420 | 1,449 | 1,420 | 1,449 | 500 |
| 2024/04/22 | 1,423 | 1,423 | 1,423 | 1,423 | 300 |
| 2024/04/19 | 1,440 | 1,444 | 1,422 | 1,423 | 1,900 |
| 2024/04/18 | 1,458 | 1,459 | 1,435 | 1,459 | 2,500 |
| 2024/04/17 | 1,418 | 1,460 | 1,418 | 1,460 | 2,600 |
| 2024/04/16 | 1,470 | 1,470 | 1,435 | 1,435 | 3,400 |
| 2024/04/15 | 1,500 | 1,501 | 1,460 | 1,473 | 13,800 |
| 2024/04/12 | 1,543 | 1,566 | 1,532 | 1,532 | 6,200 |
| 2024/04/11 | 1,539 | 1,540 | 1,522 | 1,522 | 1,600 |
| 2024/04/10 | 1,562 | 1,577 | 1,522 | 1,539 | 5,000 |
| 2024/04/09 | 1,560 | 1,585 | 1,525 | 1,585 | 19,000 |
| 2024/04/08 | 1,623 | 1,679 | 1,608 | 1,660 | 3,200 |
| 2024/04/05 | 1,628 | 1,628 | 1,585 | 1,622 | 1,900 |
| 2024/04/04 | 1,586 | 1,628 | 1,585 | 1,628 | 2,600 |
| 2024/04/03 | 1,568 | 1,568 | 1,551 | 1,551 | 1,200 |
| 2024/04/02 | 1,609 | 1,610 | 1,580 | 1,580 | 3,300 |
| 2024/04/01 | 1,630 | 1,630 | 1,566 | 1,583 | 4,200 |
| 2024/03/29 | 1,650 | 1,650 | 1,590 | 1,590 | 3,300 |
| 2024/03/28 | 1,641 | 1,644 | 1,613 | 1,644 | 1,700 |
| 2024/03/27 | 1,625 | 1,650 | 1,618 | 1,641 | 2,100 |
| 2024/03/26 | 1,644 | 1,657 | 1,606 | 1,618 | 4,700 |
| 2024/03/25 | 1,623 | 1,627 | 1,587 | 1,627 | 6,400 |
| 2024/03/22 | 1,564 | 1,653 | 1,543 | 1,543 | 5,900 |
| 2024/03/21 | 1,538 | 1,558 | 1,519 | 1,524 | 2,900 |
| 2024/03/19 | 1,510 | 1,527 | 1,509 | 1,515 | 1,400 |
| 2024/03/18 | 1,525 | 1,525 | 1,450 | 1,510 | 5,800 |
| 2024/03/15 | 1,408 | 1,435 | 1,408 | 1,435 | 1,400 |
| 2024/03/14 | 1,464 | 1,464 | 1,400 | 1,408 | 1,500 |
| 2024/03/13 | 1,461 | 1,461 | 1,460 | 1,460 | 600 |
| 2024/03/12 | 1,425 | 1,490 | 1,412 | 1,460 | 2,300 |
| 2024/03/11 | 1,501 | 1,501 | 1,423 | 1,423 | 3,300 |
| 2024/03/08 | 1,489 | 1,489 | 1,475 | 1,475 | 900 |
| 2024/03/07 | 1,505 | 1,560 | 1,485 | 1,485 | 5,800 |
| 2024/03/06 | 1,476 | 1,485 | 1,465 | 1,485 | 1,400 |
| 2024/03/05 | 1,467 | 1,481 | 1,452 | 1,481 | 3,500 |
| 2024/03/04 | 1,510 | 1,510 | 1,487 | 1,487 | 1,300 |
| 2024/03/01 | 1,505 | 1,530 | 1,499 | 1,503 | 2,000 |
| 2024/02/29 | 1,500 | 1,529 | 1,500 | 1,506 | 3,300 |
| 2024/02/28 | 1,530 | 1,530 | 1,501 | 1,528 | 2,200 |
| 2024/02/27 | 1,545 | 1,560 | 1,485 | 1,530 | 5,800 |
| 2024/02/26 | 1,712 | 1,721 | 1,515 | 1,545 | 25,900 |
| 2024/02/22 | 1,634 | 1,880 | 1,560 | 1,699 | 81,000 |
| 2024/02/21 | 1,381 | 1,674 | 1,381 | 1,674 | 51,300 |
| 2024/02/20 | 1,335 | 1,392 | 1,332 | 1,374 | 6,200 |
| 2024/02/19 | 1,319 | 1,384 | 1,319 | 1,325 | 1,900 |
| 2024/02/16 | 1,358 | 1,360 | 1,307 | 1,332 | 7,700 |
| 2024/02/15 | 1,415 | 1,415 | 1,368 | 1,368 | 2,600 |
| 2024/02/14 | 1,420 | 1,430 | 1,387 | 1,415 | 8,300 |
| 2024/02/13 | 1,471 | 1,490 | 1,416 | 1,480 | 8,200 |
| 2024/02/09 | 1,570 | 1,580 | 1,491 | 1,491 | 9,500 |
| 2024/02/08 | 1,650 | 1,664 | 1,558 | 1,570 | 8,500 |
| 2024/02/07 | 1,671 | 1,692 | 1,650 | 1,662 | 5,000 |
| 2024/02/06 | 1,632 | 1,695 | 1,632 | 1,671 | 9,300 |
| 2024/02/05 | 1,591 | 1,650 | 1,583 | 1,641 | 8,200 |
| 2024/02/02 | 1,599 | 1,622 | 1,585 | 1,585 | 4,900 |
| 2024/02/01 | 1,627 | 1,638 | 1,578 | 1,578 | 10,500 |
| 2024/01/31 | 1,660 | 1,727 | 1,602 | 1,653 | 16,000 |
| 2024/01/30 | 1,670 | 1,683 | 1,635 | 1,641 | 8,300 |
| 2024/01/29 | 1,709 | 1,709 | 1,624 | 1,670 | 13,300 |
| 2024/01/26 | 1,739 | 1,772 | 1,658 | 1,724 | 26,100 |
| 2024/01/25 | 1,825 | 2,045 | 1,754 | 1,770 | 118,300 |
| 2024/01/24 | 1,790 | 1,870 | 1,750 | 1,785 | 67,800 |
| 2024/01/23 | 2,010 | 2,058 | 1,857 | 1,870 | 114,300 |
| 2024/01/22 | 2,615 | 2,615 | 2,022 | 2,060 | 411,400 |
| 2024/01/19 | 1,670 | 2,115 | 1,586 | 2,115 | 447,700 |
| 2024/01/18 | 1,455 | 1,725 | 1,369 | 1,715 | 240,300 |
| 2024/01/17 | 1,600 | 1,600 | 1,407 | 1,425 | 59,300 |
| 2024/01/16 | 1,330 | 1,630 | 1,330 | 1,630 | 149,300 |
| 2024/01/15 | 1,593 | 1,635 | 1,289 | 1,330 | 127,100 |
| 2024/01/12 | 1,392 | 1,393 | 1,331 | 1,393 | 42,400 |
| 2024/01/11 | 1,068 | 1,093 | 1,061 | 1,093 | 1,100 |
| 2024/01/10 | 1,053 | 1,068 | 1,052 | 1,068 | 1,800 |
| 2024/01/09 | 1,085 | 1,085 | 1,065 | 1,068 | 2,000 |
| 2024/01/05 | 1,099 | 1,099 | 1,068 | 1,082 | 1,600 |
| 2024/01/04 | 1,091 | 1,114 | 1,091 | 1,099 | 800 |
| 2023/12/29 | 1,068 | 1,114 | 1,068 | 1,114 | 1,600 |
| 2023/12/28 | 1,050 | 1,070 | 1,045 | 1,070 | 2,800 |
| 2023/12/27 | 1,054 | 1,060 | 1,051 | 1,054 | 4,000 |
| 2023/12/26 | 1,055 | 1,069 | 1,051 | 1,055 | 1,100 |
| 2023/12/25 | 1,081 | 1,081 | 1,050 | 1,055 | 3,100 |
| 2023/12/22 | 1,077 | 1,082 | 1,056 | 1,081 | 5,500 |
| 2023/12/21 | 1,101 | 1,101 | 1,065 | 1,077 | 6,200 |
| 2023/12/20 | 1,206 | 1,286 | 1,102 | 1,102 | 65,400 |
| 2023/12/19 | 1,055 | 1,077 | 1,047 | 1,056 | 1,300 |
| 2023/12/18 | 1,079 | 1,079 | 1,049 | 1,049 | 200 |
| 2023/12/15 | 1,040 | 1,079 | 1,040 | 1,079 | 900 |
| 2023/12/14 | 1,069 | 1,069 | 1,038 | 1,052 | 2,300 |
| 2023/12/13 | 1,050 | 1,069 | 1,050 | 1,069 | 300 |
| 2023/12/12 | 1,074 | 1,074 | 1,052 | 1,052 | 1,100 |
| 2023/12/11 | 1,059 | 1,059 | 1,059 | 1,059 | 100 |
| 2023/12/08 | 1,060 | 1,060 | 1,059 | 1,059 | 600 |
| 2023/12/07 | 1,081 | 1,081 | 1,060 | 1,060 | 1,700 |
| 2023/12/06 | 1,080 | 1,085 | 1,080 | 1,081 | 600 |
| 2023/12/05 | 1,061 | 1,067 | 1,061 | 1,067 | 700 |
| 2023/12/04 | 1,086 | 1,086 | 1,060 | 1,073 | 1,300 |
| 2023/12/01 | 1,074 | 1,087 | 1,074 | 1,086 | 600 |
| 2023/11/30 | 1,079 | 1,079 | 1,063 | 1,074 | 2,000 |
| 2023/11/29 | 1,118 | 1,122 | 1,090 | 1,090 | 2,400 |
| 2023/11/28 | 1,216 | 1,216 | 1,087 | 1,118 | 20,000 |
| 2023/11/27 | 1,077 | 1,311 | 1,070 | 1,186 | 51,700 |
| 2023/11/24 | 1,100 | 1,100 | 1,057 | 1,063 | 5,700 |
| 2023/11/22 | 1,112 | 1,140 | 1,105 | 1,110 | 4,800 |
| 2023/11/21 | 1,159 | 1,159 | 1,115 | 1,142 | 2,900 |
| 2023/11/20 | 1,089 | 1,166 | 1,089 | 1,160 | 16,200 |
| 2023/11/17 | 1,039 | 1,094 | 1,037 | 1,088 | 6,500 |
| 2023/11/16 | 1,032 | 1,044 | 1,023 | 1,023 | 2,000 |
| 2023/11/15 | 1,025 | 1,045 | 1,025 | 1,034 | 1,200 |
| 2023/11/14 | 1,050 | 1,050 | 1,027 | 1,027 | 1,500 |
| 2023/11/13 | 1,046 | 1,058 | 1,043 | 1,043 | 600 |
| 2023/11/10 | 1,045 | 1,046 | 1,045 | 1,046 | 300 |
| 2023/11/09 | 1,046 | 1,073 | 1,046 | 1,048 | 600 |
| 2023/11/08 | 1,045 | 1,074 | 1,045 | 1,047 | 800 |
| 2023/11/07 | 1,041 | 1,044 | 1,040 | 1,043 | 500 |
| 2023/11/06 | 1,078 | 1,078 | 1,042 | 1,042 | 5,000 |
| 2023/11/02 | 1,052 | 1,052 | 1,036 | 1,048 | 1,600 |
| 2023/11/01 | 1,033 | 1,041 | 1,033 | 1,036 | 2,100 |
| 2023/10/31 | 1,035 | 1,048 | 1,035 | 1,035 | 1,400 |
| 2023/10/30 | 1,047 | 1,051 | 1,033 | 1,051 | 1,800 |
| 2023/10/27 | 1,058 | 1,058 | 1,050 | 1,050 | 1,000 |
| 2023/10/26 | 1,054 | 1,062 | 1,054 | 1,062 | 400 |
| 2023/10/25 | 1,063 | 1,063 | 1,061 | 1,062 | 700 |
| 2023/10/24 | 1,097 | 1,097 | 1,061 | 1,063 | 2,100 |
| 2023/10/23 | 1,149 | 1,149 | 1,090 | 1,090 | 5,800 |
| 2023/10/20 | 1,128 | 1,128 | 1,085 | 1,091 | 1,400 |
| 2023/10/19 | 1,072 | 1,101 | 1,063 | 1,101 | 5,100 |
| 2023/10/18 | 1,077 | 1,085 | 1,072 | 1,072 | 1,700 |
| 2023/10/17 | 1,125 | 1,125 | 1,077 | 1,077 | 800 |
| 2023/10/16 | 1,110 | 1,111 | 1,100 | 1,100 | 700 |
| 2023/10/13 | 1,134 | 1,134 | 1,121 | 1,122 | 700 |
| 2023/10/12 | 1,155 | 1,155 | 1,123 | 1,134 | 1,300 |
| 2023/10/11 | 1,113 | 1,130 | 1,113 | 1,125 | 2,500 |
| 2023/10/10 | 1,088 | 1,214 | 1,060 | 1,110 | 17,900 |
| 2023/10/06 | 1,070 | 1,081 | 1,066 | 1,081 | 700 |
| 2023/10/05 | 1,082 | 1,082 | 1,061 | 1,070 | 1,700 |
| 2023/10/04 | 1,102 | 1,115 | 1,056 | 1,056 | 8,000 |
| 2023/10/03 | 1,182 | 1,182 | 1,125 | 1,132 | 4,700 |
| 2023/10/02 | 1,192 | 1,220 | 1,160 | 1,182 | 7,100 |
| 2023/09/29 | 1,184 | 1,200 | 1,180 | 1,200 | 5,500 |
| 2023/09/28 | 1,194 | 1,209 | 1,187 | 1,187 | 3,200 |
| 2023/09/27 | 1,162 | 1,220 | 1,150 | 1,209 | 14,100 |
| 2023/09/26 | 1,153 | 1,330 | 1,150 | 1,180 | 41,900 |
| 2023/09/25 | 1,142 | 1,156 | 1,135 | 1,153 | 2,900 |
| 2023/09/22 | 1,160 | 1,165 | 1,143 | 1,159 | 6,600 |
| 2023/09/21 | 1,208 | 1,220 | 1,162 | 1,165 | 9,000 |
| 2023/09/20 | 1,207 | 1,243 | 1,207 | 1,208 | 10,300 |
| 2023/09/19 | 1,209 | 1,244 | 1,191 | 1,213 | 16,700 |
| 2023/09/15 | 1,236 | 1,273 | 1,203 | 1,203 | 29,500 |
| 2023/09/14 | 1,366 | 1,470 | 1,228 | 1,266 | 120,200 |
| 2023/09/13 | 1,485 | 1,485 | 1,341 | 1,349 | 81,300 |
| 2023/09/12 | 2,020 | 2,060 | 1,570 | 1,570 | 222,100 |
| 2023/09/11 | 1,990 | 2,070 | 1,820 | 2,070 | 345,600 |
| 2023/09/08 | 1,670 | 1,670 | 1,670 | 1,670 | 23,800 |
| 2023/09/07 | 1,069 | 1,370 | 1,064 | 1,370 | 56,300 |
| 2023/09/06 | 1,079 | 1,090 | 1,070 | 1,070 | 1,900 |
| 2023/09/05 | 1,072 | 1,076 | 1,068 | 1,076 | 1,100 |
| 2023/09/04 | 1,091 | 1,091 | 1,072 | 1,072 | 6,500 |
| 2023/09/01 | 1,142 | 1,142 | 1,081 | 1,111 | 17,900 |
| 2023/08/31 | 1,030 | 1,229 | 1,029 | 1,202 | 22,800 |
| 2023/08/30 | 1,032 | 1,037 | 1,015 | 1,020 | 7,300 |
| 2023/08/29 | 1,049 | 1,070 | 1,040 | 1,053 | 5,200 |
| 2023/08/28 | 1,050 | 1,056 | 1,044 | 1,044 | 1,400 |
| 2023/08/25 | 1,042 | 1,044 | 1,042 | 1,043 | 900 |
| 2023/08/24 | 1,040 | 1,042 | 1,031 | 1,042 | 1,100 |
| 2023/08/23 | 1,030 | 1,030 | 1,030 | 1,030 | 300 |
| 2023/08/22 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2023/08/21 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2023/08/18 | 1,042 | 1,042 | 1,025 | 1,025 | 500 |
| 2023/08/17 | 1,043 | 1,043 | 1,027 | 1,027 | 1,700 |
| 2023/08/16 | 1,049 | 1,049 | 1,031 | 1,044 | 1,000 |
| 2023/08/15 | 1,052 | 1,054 | 1,036 | 1,054 | 1,400 |
| 2023/08/14 | 1,048 | 1,049 | 1,034 | 1,034 | 400 |
| 2023/08/10 | 1,040 | 1,040 | 1,035 | 1,039 | 400 |
| 2023/08/09 | 1,049 | 1,050 | 1,045 | 1,045 | 1,200 |
| 2023/08/08 | 1,049 | 1,050 | 1,040 | 1,050 | 1,000 |
| 2023/08/07 | 1,033 | 1,035 | 1,033 | 1,035 | 600 |
| 2023/08/04 | 1,045 | 1,045 | 1,045 | 1,045 | 300 |
| 2023/08/03 | 1,030 | 1,030 | 1,027 | 1,030 | 1,600 |
| 2023/08/02 | 1,040 | 1,040 | 1,034 | 1,034 | 2,300 |
| 2023/08/01 | 1,039 | 1,045 | 1,039 | 1,040 | 1,100 |
| 2023/07/31 | 1,041 | 1,043 | 1,040 | 1,040 | 1,200 |
| 2023/07/28 | 1,029 | 1,029 | 1,029 | 1,029 | 200 |
| 2023/07/27 | 1,030 | 1,030 | 1,027 | 1,028 | 400 |
| 2023/07/26 | 1,040 | 1,040 | 1,030 | 1,030 | 300 |
| 2023/07/25 | 1,039 | 1,039 | 1,031 | 1,031 | 700 |
| 2023/07/24 | 1,036 | 1,036 | 1,032 | 1,032 | 800 |
| 2023/07/21 | 1,034 | 1,036 | 1,034 | 1,036 | 200 |
| 2023/07/20 | 1,035 | 1,036 | 1,035 | 1,036 | 200 |
| 2023/07/19 | 1,036 | 1,036 | 1,035 | 1,035 | 300 |
| 2023/07/18 | 1,040 | 1,040 | 1,040 | 1,040 | 400 |
| 2023/07/14 | 1,030 | 1,046 | 1,030 | 1,040 | 1,400 |
| 2023/07/13 | 1,025 | 1,052 | 1,003 | 1,030 | 15,900 |
| 2023/07/12 | 1,228 | 1,228 | 1,115 | 1,115 | 13,500 |
| 2023/07/07 | 1,078 | 1,078 | 1,078 | 1,078 | 100 |
| 2023/07/06 | 1,093 | 1,093 | 1,078 | 1,078 | 400 |
| 2023/07/05 | 1,089 | 1,094 | 1,087 | 1,094 | 500 |
| 2023/07/04 | 1,092 | 1,092 | 1,089 | 1,089 | 1,200 |
| 2023/07/03 | 1,098 | 1,099 | 1,090 | 1,092 | 1,100 |
| 2023/06/30 | 1,092 | 1,092 | 1,092 | 1,092 | 100 |
| 2023/06/29 | 1,103 | 1,103 | 1,092 | 1,092 | 200 |