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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/11 | 1,745 | 1,774 | 1,673 | 1,673 | 5,800 |
| 2024/10/10 | 1,698 | 1,768 | 1,698 | 1,729 | 6,000 |
| 2024/10/09 | 1,659 | 1,687 | 1,635 | 1,687 | 2,800 |
| 2024/10/08 | 1,660 | 1,687 | 1,629 | 1,654 | 19,200 |
| 2024/10/07 | 1,622 | 1,660 | 1,622 | 1,659 | 500 |
| 2024/10/04 | 1,597 | 1,607 | 1,597 | 1,597 | 400 |
| 2024/10/03 | 1,606 | 1,610 | 1,590 | 1,590 | 500 |
| 2024/10/02 | 1,605 | 1,606 | 1,605 | 1,606 | 700 |
| 2024/10/01 | 1,551 | 1,560 | 1,551 | 1,556 | 700 |
| 2024/09/30 | 1,582 | 1,582 | 1,582 | 1,582 | 800 |
| 2024/09/27 | 1,650 | 1,658 | 1,621 | 1,622 | 800 |
| 2024/09/26 | 1,644 | 1,654 | 1,610 | 1,610 | 1,000 |
| 2024/09/25 | 1,649 | 1,650 | 1,649 | 1,650 | 300 |
| 2024/09/24 | 1,649 | 1,649 | 1,633 | 1,633 | 600 |
| 2024/09/20 | 1,643 | 1,649 | 1,639 | 1,644 | 1,200 |
| 2024/09/19 | 1,613 | 1,628 | 1,603 | 1,603 | 1,000 |
| 2024/09/18 | 1,600 | 1,610 | 1,590 | 1,603 | 900 |
| 2024/09/17 | 1,590 | 1,600 | 1,525 | 1,600 | 2,400 |
| 2024/09/13 | 1,547 | 1,555 | 1,547 | 1,547 | 300 |
| 2024/09/12 | 1,591 | 1,591 | 1,551 | 1,587 | 600 |
| 2024/09/11 | 1,559 | 1,559 | 1,551 | 1,551 | 200 |
| 2024/09/10 | 1,521 | 1,599 | 1,521 | 1,599 | 1,000 |
| 2024/09/09 | 1,540 | 1,586 | 1,521 | 1,521 | 5,700 |
| 2024/09/06 | 1,600 | 1,623 | 1,580 | 1,580 | 1,300 |
| 2024/09/05 | 1,623 | 1,640 | 1,560 | 1,600 | 3,900 |
| 2024/09/04 | 1,610 | 1,655 | 1,610 | 1,644 | 4,500 |
| 2024/09/03 | 1,693 | 1,720 | 1,681 | 1,690 | 900 |
| 2024/09/02 | 1,710 | 1,710 | 1,691 | 1,693 | 500 |
| 2024/08/30 | 1,678 | 1,708 | 1,663 | 1,708 | 3,700 |
| 2024/08/29 | 1,600 | 1,688 | 1,600 | 1,661 | 4,700 |
| 2024/08/28 | 1,809 | 1,809 | 1,720 | 1,725 | 4,600 |
| 2024/08/27 | 1,750 | 1,790 | 1,749 | 1,790 | 1,500 |
| 2024/08/26 | 1,674 | 1,766 | 1,674 | 1,750 | 6,900 |
| 2024/08/23 | 1,700 | 1,700 | 1,671 | 1,672 | 1,300 |
| 2024/08/22 | 1,666 | 1,706 | 1,665 | 1,688 | 2,800 |
| 2024/08/21 | 1,714 | 1,714 | 1,675 | 1,675 | 1,300 |
| 2024/08/20 | 1,717 | 1,746 | 1,685 | 1,713 | 2,900 |
| 2024/08/19 | 1,690 | 1,730 | 1,684 | 1,684 | 1,600 |
| 2024/08/16 | 1,670 | 1,730 | 1,670 | 1,690 | 4,500 |