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 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,262 | 2,285 | 2,205 | 2,205 | 9,500 |
| 2025/08/07 | 2,380 | 2,380 | 2,228 | 2,241 | 19,400 |
| 2025/08/06 | 2,392 | 2,392 | 2,292 | 2,378 | 8,500 |
| 2025/08/05 | 2,402 | 2,439 | 2,390 | 2,391 | 3,000 |
| 2025/08/04 | 2,444 | 2,480 | 2,409 | 2,421 | 3,200 |
| 2025/08/01 | 2,435 | 2,450 | 2,417 | 2,444 | 6,400 |
| 2025/07/31 | 2,451 | 2,485 | 2,400 | 2,435 | 7,000 |
| 2025/07/30 | 2,382 | 2,495 | 2,380 | 2,451 | 8,400 |
| 2025/07/29 | 2,540 | 2,548 | 2,417 | 2,417 | 10,600 |
| 2025/07/28 | 2,498 | 2,665 | 2,451 | 2,539 | 20,500 |
| 2025/07/25 | 2,595 | 2,595 | 2,503 | 2,524 | 15,500 |
| 2025/07/24 | 2,780 | 2,780 | 2,535 | 2,600 | 56,100 |
| 2025/07/23 | 3,100 | 3,500 | 2,880 | 2,880 | 74,500 |
| 2025/07/22 | 3,295 | 3,990 | 2,880 | 3,030 | 199,600 |
| 2025/07/18 | 2,812 | 3,305 | 2,332 | 3,305 | 280,400 |
| 2025/07/17 | 2,300 | 2,808 | 2,225 | 2,808 | 90,600 |
| 2025/07/16 | 2,317 | 2,330 | 2,062 | 2,308 | 52,800 |
| 2025/07/15 | 1,985 | 2,374 | 1,771 | 2,344 | 91,500 |
| 2025/07/14 | 1,701 | 1,981 | 1,691 | 1,981 | 27,300 |
| 2025/07/11 | 1,654 | 1,703 | 1,654 | 1,699 | 9,200 |
| 2025/07/10 | 1,647 | 1,659 | 1,637 | 1,647 | 5,600 |
| 2025/07/09 | 1,630 | 1,648 | 1,617 | 1,635 | 12,100 |
| 2025/07/08 | 1,749 | 1,790 | 1,627 | 1,670 | 79,700 |
| 2025/07/07 | 1,571 | 1,571 | 1,529 | 1,549 | 7,000 |
| 2025/07/04 | 1,533 | 1,539 | 1,526 | 1,526 | 900 |
| 2025/07/03 | 1,551 | 1,551 | 1,533 | 1,533 | 1,100 |
| 2025/07/02 | 1,570 | 1,570 | 1,551 | 1,551 | 1,400 |
| 2025/07/01 | 1,585 | 1,585 | 1,572 | 1,574 | 1,700 |
| 2025/06/30 | 1,598 | 1,598 | 1,580 | 1,585 | 800 |
| 2025/06/27 | 1,577 | 1,578 | 1,571 | 1,574 | 400 |
| 2025/06/26 | 1,562 | 1,562 | 1,561 | 1,561 | 500 |
| 2025/06/25 | 1,588 | 1,588 | 1,561 | 1,561 | 1,700 |
| 2025/06/24 | 1,575 | 1,594 | 1,555 | 1,594 | 1,500 |
| 2025/06/23 | 1,599 | 1,599 | 1,570 | 1,594 | 1,300 |
| 2025/06/20 | 1,555 | 1,589 | 1,555 | 1,575 | 1,100 |
| 2025/06/19 | 1,588 | 1,588 | 1,551 | 1,552 | 1,500 |
| 2025/06/18 | 1,602 | 1,625 | 1,570 | 1,570 | 6,400 |
| 2025/06/17 | 1,580 | 1,595 | 1,580 | 1,595 | 800 |
| 2025/06/16 | 1,598 | 1,598 | 1,536 | 1,595 | 3,900 |
| 2025/06/13 | 1,585 | 1,598 | 1,531 | 1,598 | 2,800 |
| 2025/06/12 | 1,587 | 1,587 | 1,587 | 1,587 | 300 |
| 2025/06/11 | 1,595 | 1,595 | 1,586 | 1,587 | 1,700 |
| 2025/06/10 | 1,563 | 1,595 | 1,563 | 1,595 | 1,700 |
| 2025/06/09 | 1,546 | 1,560 | 1,534 | 1,560 | 1,900 |
| 2025/06/06 | 1,522 | 1,547 | 1,515 | 1,547 | 2,400 |
| 2025/06/05 | 1,544 | 1,559 | 1,521 | 1,521 | 3,900 |
| 2025/06/04 | 1,566 | 1,566 | 1,530 | 1,547 | 2,200 |
| 2025/06/03 | 1,557 | 1,579 | 1,557 | 1,579 | 2,500 |
| 2025/06/02 | 1,541 | 1,556 | 1,516 | 1,556 | 3,600 |
| 2025/05/30 | 1,507 | 1,533 | 1,507 | 1,533 | 1,800 |
| 2025/05/29 | 1,494 | 1,525 | 1,494 | 1,503 | 3,400 |
| 2025/05/28 | 1,460 | 1,574 | 1,460 | 1,534 | 21,800 |
| 2025/05/27 | 1,485 | 1,485 | 1,456 | 1,456 | 400 |
| 2025/05/26 | 1,471 | 1,490 | 1,450 | 1,485 | 2,600 |
| 2025/05/23 | 1,500 | 1,500 | 1,470 | 1,471 | 1,600 |
| 2025/05/22 | 1,502 | 1,507 | 1,502 | 1,507 | 1,300 |
| 2025/05/21 | 1,525 | 1,543 | 1,512 | 1,512 | 1,500 |
| 2025/05/20 | 1,550 | 1,550 | 1,496 | 1,496 | 1,800 |
| 2025/05/19 | 1,524 | 1,525 | 1,509 | 1,524 | 1,500 |
| 2025/05/16 | 1,567 | 1,600 | 1,501 | 1,524 | 8,000 |
| 2025/05/15 | 1,529 | 1,560 | 1,502 | 1,527 | 6,400 |
| 2025/05/14 | 1,514 | 1,729 | 1,450 | 1,519 | 155,600 |
| 2025/05/13 | 1,435 | 1,737 | 1,422 | 1,454 | 83,700 |
| 2025/05/12 | 1,425 | 1,439 | 1,424 | 1,437 | 1,500 |
| 2025/05/09 | 1,410 | 1,429 | 1,388 | 1,429 | 2,500 |
| 2025/05/08 | 1,403 | 1,418 | 1,391 | 1,415 | 1,700 |
| 2025/05/07 | 1,425 | 1,546 | 1,385 | 1,385 | 29,100 |
| 2025/05/02 | 1,430 | 1,490 | 1,402 | 1,425 | 10,900 |
| 2025/05/01 | 1,470 | 1,586 | 1,423 | 1,430 | 32,000 |
| 2025/04/30 | 1,473 | 1,474 | 1,442 | 1,470 | 5,300 |
| 2025/04/28 | 1,542 | 1,550 | 1,442 | 1,462 | 6,100 |
| 2025/04/25 | 1,545 | 1,790 | 1,523 | 1,555 | 22,500 |
| 2025/04/24 | 1,710 | 1,710 | 1,520 | 1,556 | 17,000 |
| 2025/04/23 | 1,400 | 1,677 | 1,400 | 1,630 | 72,100 |
| 2025/04/22 | 1,452 | 1,452 | 1,345 | 1,396 | 10,200 |
| 2025/04/21 | 1,399 | 1,590 | 1,341 | 1,464 | 18,900 |
| 2025/04/18 | 1,381 | 1,544 | 1,381 | 1,400 | 14,700 |
| 2025/04/17 | 1,361 | 1,361 | 1,361 | 1,361 | 100 |
| 2025/04/16 | 1,385 | 1,385 | 1,341 | 1,360 | 1,300 |
| 2025/04/15 | 1,354 | 1,415 | 1,354 | 1,415 | 400 |
| 2025/04/14 | 1,400 | 1,400 | 1,345 | 1,351 | 3,700 |
| 2025/04/11 | 1,430 | 1,449 | 1,343 | 1,343 | 1,700 |
| 2025/04/10 | 1,412 | 1,430 | 1,390 | 1,430 | 3,000 |
| 2025/04/09 | 1,290 | 1,430 | 1,290 | 1,410 | 6,200 |
| 2025/04/08 | 1,223 | 1,271 | 1,223 | 1,271 | 1,600 |
| 2025/04/07 | 1,355 | 1,355 | 1,163 | 1,163 | 4,900 |
| 2025/04/04 | 1,445 | 1,445 | 1,415 | 1,445 | 600 |
| 2025/04/03 | 1,460 | 1,460 | 1,438 | 1,445 | 800 |
| 2025/04/02 | 1,500 | 1,500 | 1,499 | 1,500 | 500 |
| 2025/04/01 | 1,500 | 1,520 | 1,500 | 1,500 | 500 |
| 2025/03/31 | 1,451 | 1,550 | 1,450 | 1,548 | 5,400 |
| 2025/03/28 | 1,461 | 1,461 | 1,461 | 1,461 | 100 |
| 2025/03/27 | 1,462 | 1,472 | 1,462 | 1,472 | 400 |
| 2025/03/26 | 1,496 | 1,496 | 1,461 | 1,462 | 1,300 |
| 2025/03/25 | 1,450 | 1,539 | 1,420 | 1,466 | 3,700 |
| 2025/03/24 | 1,430 | 1,450 | 1,410 | 1,450 | 3,200 |
| 2025/03/21 | 1,485 | 1,485 | 1,422 | 1,422 | 4,500 |
| 2025/03/19 | 1,480 | 1,485 | 1,480 | 1,485 | 300 |
| 2025/03/18 | 1,454 | 1,479 | 1,454 | 1,479 | 1,100 |
| 2025/03/17 | 1,455 | 1,490 | 1,450 | 1,479 | 2,400 |
| 2025/03/14 | 1,452 | 1,456 | 1,450 | 1,455 | 1,100 |
| 2025/03/13 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2025/03/12 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2025/03/11 | 1,468 | 1,477 | 1,452 | 1,470 | 2,300 |
| 2025/03/10 | 1,469 | 1,485 | 1,469 | 1,477 | 600 |
| 2025/03/07 | 1,472 | 1,473 | 1,470 | 1,473 | 2,400 |
| 2025/03/05 | 1,471 | 1,471 | 1,470 | 1,470 | 500 |
| 2025/03/04 | 1,495 | 1,495 | 1,471 | 1,471 | 500 |
| 2025/03/03 | 1,507 | 1,508 | 1,495 | 1,495 | 400 |
| 2025/02/28 | 1,500 | 1,510 | 1,500 | 1,505 | 800 |
| 2025/02/27 | 1,480 | 1,500 | 1,480 | 1,500 | 600 |
| 2025/02/26 | 1,486 | 1,486 | 1,480 | 1,481 | 1,500 |
| 2025/02/25 | 1,495 | 1,495 | 1,490 | 1,490 | 200 |
| 2025/02/21 | 1,491 | 1,491 | 1,491 | 1,491 | 100 |
| 2025/02/20 | 1,490 | 1,490 | 1,486 | 1,486 | 400 |
| 2025/02/19 | 1,487 | 1,487 | 1,487 | 1,487 | 200 |
| 2025/02/18 | 1,490 | 1,490 | 1,489 | 1,489 | 200 |
| 2025/02/17 | 1,502 | 1,502 | 1,484 | 1,484 | 400 |
| 2025/02/14 | 1,515 | 1,515 | 1,515 | 1,515 | 100 |
| 2025/02/13 | 1,485 | 1,485 | 1,485 | 1,485 | 100 |
| 2025/02/12 | 1,531 | 1,531 | 1,502 | 1,502 | 300 |
| 2025/02/10 | 1,487 | 1,531 | 1,471 | 1,531 | 1,900 |
| 2025/02/07 | 1,497 | 1,497 | 1,486 | 1,487 | 700 |
| 2025/02/06 | 1,477 | 1,511 | 1,477 | 1,511 | 500 |
| 2025/02/05 | 1,487 | 1,487 | 1,486 | 1,487 | 500 |
| 2025/02/04 | 1,500 | 1,500 | 1,485 | 1,485 | 700 |
| 2025/02/03 | 1,488 | 1,500 | 1,480 | 1,500 | 700 |
| 2025/01/31 | 1,493 | 1,493 | 1,480 | 1,480 | 1,400 |
| 2025/01/30 | 1,533 | 1,533 | 1,533 | 1,533 | 100 |
| 2025/01/29 | 1,501 | 1,501 | 1,500 | 1,500 | 200 |
| 2025/01/28 | 1,472 | 1,519 | 1,472 | 1,507 | 500 |
| 2025/01/27 | 1,516 | 1,540 | 1,481 | 1,481 | 1,400 |
| 2025/01/24 | 1,449 | 1,456 | 1,449 | 1,456 | 400 |
| 2025/01/23 | 1,466 | 1,466 | 1,446 | 1,446 | 600 |
| 2025/01/22 | 1,455 | 1,472 | 1,455 | 1,472 | 600 |
| 2025/01/21 | 1,451 | 1,451 | 1,448 | 1,448 | 400 |
| 2025/01/20 | 1,464 | 1,480 | 1,450 | 1,460 | 600 |
| 2025/01/17 | 1,445 | 1,463 | 1,440 | 1,463 | 700 |
| 2025/01/16 | 1,464 | 1,464 | 1,447 | 1,447 | 300 |
| 2025/01/15 | 1,424 | 1,440 | 1,424 | 1,440 | 600 |
| 2025/01/14 | 1,472 | 1,472 | 1,431 | 1,431 | 14,500 |
| 2025/01/10 | 1,527 | 1,569 | 1,527 | 1,560 | 3,400 |
| 2025/01/09 | 1,530 | 1,589 | 1,530 | 1,551 | 1,600 |
| 2025/01/08 | 1,525 | 1,570 | 1,525 | 1,570 | 1,100 |
| 2025/01/07 | 1,525 | 1,555 | 1,523 | 1,538 | 1,500 |
| 2025/01/06 | 1,521 | 1,535 | 1,506 | 1,525 | 800 |
| 2024/12/30 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2024/12/27 | 1,473 | 1,530 | 1,473 | 1,501 | 400 |
| 2024/12/26 | 1,500 | 1,500 | 1,466 | 1,481 | 3,100 |
| 2024/12/25 | 1,529 | 1,530 | 1,500 | 1,530 | 2,400 |
| 2024/12/24 | 1,518 | 1,519 | 1,518 | 1,519 | 300 |
| 2024/12/23 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2024/12/20 | 1,520 | 1,520 | 1,490 | 1,490 | 400 |
| 2024/12/19 | 1,494 | 1,494 | 1,484 | 1,494 | 300 |
| 2024/12/18 | 1,488 | 1,520 | 1,484 | 1,520 | 1,400 |
| 2024/12/17 | 1,489 | 1,489 | 1,480 | 1,481 | 300 |
| 2024/12/16 | 1,462 | 1,462 | 1,462 | 1,462 | 300 |
| 2024/12/13 | 1,462 | 1,462 | 1,462 | 1,462 | 400 |
| 2024/12/12 | 1,488 | 1,488 | 1,471 | 1,471 | 1,000 |
| 2024/12/11 | 1,519 | 1,519 | 1,490 | 1,490 | 1,000 |
| 2024/12/10 | 1,489 | 1,489 | 1,489 | 1,489 | 300 |
| 2024/12/09 | 1,499 | 1,499 | 1,481 | 1,481 | 800 |
| 2024/12/06 | 1,500 | 1,502 | 1,499 | 1,499 | 1,000 |
| 2024/12/05 | 1,519 | 1,519 | 1,501 | 1,501 | 700 |
| 2024/12/04 | 1,521 | 1,561 | 1,520 | 1,520 | 1,300 |
| 2024/12/03 | 1,528 | 1,539 | 1,525 | 1,526 | 1,300 |
| 2024/12/02 | 1,532 | 1,535 | 1,527 | 1,527 | 800 |
| 2024/11/29 | 1,542 | 1,543 | 1,540 | 1,540 | 900 |
| 2024/11/28 | 1,561 | 1,561 | 1,533 | 1,545 | 1,000 |
| 2024/11/27 | 1,565 | 1,565 | 1,560 | 1,560 | 1,100 |
| 2024/11/26 | 1,571 | 1,580 | 1,571 | 1,571 | 400 |
| 2024/11/25 | 1,590 | 1,590 | 1,564 | 1,567 | 700 |
| 2024/11/22 | 1,628 | 1,628 | 1,589 | 1,589 | 200 |
| 2024/11/21 | 1,633 | 1,633 | 1,609 | 1,628 | 600 |
| 2024/11/20 | 1,549 | 1,593 | 1,549 | 1,593 | 1,300 |
| 2024/11/19 | 1,560 | 1,599 | 1,545 | 1,545 | 1,700 |
| 2024/11/18 | 1,566 | 1,600 | 1,560 | 1,560 | 1,000 |
| 2024/11/15 | 1,576 | 1,615 | 1,526 | 1,566 | 4,500 |
| 2024/11/14 | 1,651 | 1,662 | 1,575 | 1,575 | 4,300 |
| 2024/11/13 | 1,690 | 1,700 | 1,651 | 1,651 | 800 |
| 2024/11/12 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2024/11/11 | 1,650 | 1,650 | 1,650 | 1,650 | 400 |
| 2024/11/08 | 1,680 | 1,680 | 1,650 | 1,652 | 800 |
| 2024/11/07 | 1,715 | 1,725 | 1,670 | 1,675 | 1,300 |
| 2024/11/06 | 1,695 | 1,711 | 1,695 | 1,700 | 900 |
| 2024/11/05 | 1,626 | 1,700 | 1,626 | 1,695 | 1,500 |
| 2024/11/01 | 1,620 | 1,620 | 1,620 | 1,620 | 400 |
| 2024/10/31 | 1,630 | 1,649 | 1,608 | 1,647 | 1,000 |
| 2024/10/30 | 1,631 | 1,663 | 1,630 | 1,663 | 500 |
| 2024/10/29 | 1,639 | 1,675 | 1,639 | 1,641 | 400 |
| 2024/10/28 | 1,588 | 1,680 | 1,588 | 1,679 | 1,000 |
| 2024/10/25 | 1,642 | 1,642 | 1,621 | 1,621 | 1,500 |
| 2024/10/24 | 1,639 | 1,643 | 1,638 | 1,638 | 1,200 |
| 2024/10/23 | 1,688 | 1,700 | 1,660 | 1,660 | 1,200 |
| 2024/10/22 | 1,760 | 1,760 | 1,601 | 1,685 | 6,900 |
| 2024/10/21 | 1,750 | 1,769 | 1,750 | 1,768 | 1,200 |
| 2024/10/18 | 1,772 | 1,772 | 1,732 | 1,745 | 500 |
| 2024/10/17 | 1,735 | 1,788 | 1,712 | 1,732 | 4,800 |
| 2024/10/16 | 1,710 | 1,716 | 1,700 | 1,715 | 2,300 |
| 2024/10/15 | 1,753 | 1,760 | 1,683 | 1,750 | 12,300 |