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 |
|---|---|---|---|---|---|
| 2026/07/09 | 1,661 | 1,662 | 1,661 | 1,662 | 200 |
| 2026/07/08 | 1,660 | 1,660 | 1,660 | 1,660 | 800 |
| 2026/07/07 | 1,692 | 1,692 | 1,660 | 1,660 | 2,100 |
| 2026/07/06 | 1,673 | 1,695 | 1,668 | 1,695 | 2,500 |
| 2026/07/03 | 1,646 | 1,662 | 1,644 | 1,662 | 900 |
| 2026/07/02 | 1,649 | 1,670 | 1,630 | 1,662 | 3,900 |
| 2026/07/01 | 1,600 | 1,635 | 1,600 | 1,630 | 2,000 |
| 2026/06/30 | 1,600 | 1,600 | 1,599 | 1,600 | 900 |
| 2026/06/29 | 1,568 | 1,599 | 1,568 | 1,599 | 800 |
| 2026/06/25 | 1,597 | 1,597 | 1,557 | 1,557 | 500 |
| 2026/06/24 | 1,561 | 1,601 | 1,561 | 1,601 | 200 |
| 2026/06/23 | 1,565 | 1,570 | 1,565 | 1,570 | 200 |
| 2026/06/22 | 1,600 | 1,600 | 1,588 | 1,588 | 900 |
| 2026/06/19 | 1,586 | 1,586 | 1,586 | 1,586 | 400 |
| 2026/06/18 | 1,559 | 1,587 | 1,559 | 1,587 | 2,700 |
| 2026/06/17 | 1,582 | 1,582 | 1,550 | 1,570 | 1,300 |
| 2026/06/16 | 1,581 | 1,582 | 1,580 | 1,582 | 300 |
| 2026/06/15 | 1,554 | 1,584 | 1,550 | 1,584 | 1,400 |
| 2026/06/12 | 1,550 | 1,550 | 1,535 | 1,545 | 500 |
| 2026/06/11 | 1,550 | 1,555 | 1,510 | 1,555 | 800 |
| 2026/06/10 | 1,554 | 1,554 | 1,520 | 1,545 | 1,500 |
| 2026/06/09 | 1,528 | 1,554 | 1,516 | 1,553 | 2,200 |
| 2026/06/08 | 1,555 | 1,590 | 1,545 | 1,568 | 3,800 |
| 2026/06/05 | 1,571 | 1,584 | 1,550 | 1,583 | 2,400 |
| 2026/06/04 | 1,591 | 1,591 | 1,570 | 1,570 | 1,200 |
| 2026/06/03 | 1,628 | 1,628 | 1,628 | 1,628 | 100 |
| 2026/06/02 | 1,610 | 1,629 | 1,610 | 1,629 | 700 |
| 2026/06/01 | 1,638 | 1,638 | 1,601 | 1,628 | 800 |
| 2026/05/29 | 1,647 | 1,647 | 1,639 | 1,639 | 900 |
| 2026/05/28 | 1,646 | 1,647 | 1,624 | 1,647 | 500 |
| 2026/05/27 | 1,620 | 1,623 | 1,620 | 1,623 | 200 |
| 2026/05/26 | 1,642 | 1,642 | 1,620 | 1,620 | 200 |
| 2026/05/25 | 1,608 | 1,642 | 1,605 | 1,642 | 900 |
| 2026/05/22 | 1,610 | 1,610 | 1,605 | 1,608 | 500 |
| 2026/05/20 | 1,597 | 1,597 | 1,595 | 1,595 | 200 |
| 2026/05/19 | 1,595 | 1,596 | 1,595 | 1,595 | 400 |
| 2026/05/18 | 1,653 | 1,653 | 1,596 | 1,596 | 2,200 |
| 2026/05/15 | 1,635 | 1,649 | 1,616 | 1,616 | 2,500 |
| 2026/05/14 | 1,622 | 1,622 | 1,622 | 1,622 | 300 |
| 2026/05/13 | 1,621 | 1,646 | 1,621 | 1,622 | 900 |
| 2026/05/12 | 1,625 | 1,625 | 1,625 | 1,625 | 1,200 |
| 2026/05/11 | 1,627 | 1,627 | 1,625 | 1,625 | 700 |
| 2026/05/08 | 1,640 | 1,640 | 1,626 | 1,640 | 600 |
| 2026/05/07 | 1,660 | 1,660 | 1,641 | 1,641 | 1,100 |
| 2026/05/01 | 1,635 | 1,660 | 1,635 | 1,660 | 900 |
| 2026/04/30 | 1,656 | 1,656 | 1,625 | 1,625 | 800 |
| 2026/04/28 | 1,640 | 1,640 | 1,633 | 1,633 | 1,000 |
| 2026/04/27 | 1,622 | 1,651 | 1,622 | 1,640 | 1,000 |
| 2026/04/24 | 1,647 | 1,647 | 1,629 | 1,630 | 800 |
| 2026/04/23 | 1,678 | 1,678 | 1,625 | 1,626 | 2,500 |
| 2026/04/22 | 1,686 | 1,686 | 1,678 | 1,678 | 1,400 |
| 2026/04/21 | 1,640 | 1,664 | 1,640 | 1,658 | 800 |
| 2026/04/20 | 1,625 | 1,639 | 1,625 | 1,637 | 1,000 |
| 2026/04/17 | 1,630 | 1,646 | 1,630 | 1,630 | 1,500 |
| 2026/04/16 | 1,679 | 1,697 | 1,636 | 1,636 | 3,600 |
| 2026/04/15 | 1,675 | 1,675 | 1,650 | 1,650 | 2,800 |
| 2026/04/14 | 1,653 | 1,699 | 1,651 | 1,690 | 3,800 |
| 2026/04/13 | 1,645 | 1,645 | 1,630 | 1,645 | 2,100 |
| 2026/04/10 | 1,640 | 1,650 | 1,632 | 1,635 | 2,700 |
| 2026/04/09 | 1,635 | 1,640 | 1,635 | 1,640 | 700 |
| 2026/04/08 | 1,639 | 1,691 | 1,633 | 1,640 | 5,200 |
| 2026/04/07 | 1,650 | 1,827 | 1,615 | 1,630 | 33,100 |
| 2026/04/06 | 1,590 | 1,592 | 1,577 | 1,592 | 4,200 |
| 2026/04/03 | 1,566 | 1,592 | 1,566 | 1,590 | 500 |
| 2026/03/27 | 1,593 | 1,598 | 1,590 | 1,590 | 1,400 |
| 2026/03/26 | 1,593 | 1,593 | 1,593 | 1,593 | 200 |
| 2026/03/25 | 1,593 | 1,593 | 1,553 | 1,553 | 1,400 |
| 2026/03/24 | 1,576 | 1,576 | 1,576 | 1,576 | 300 |
| 2026/03/23 | 1,588 | 1,588 | 1,576 | 1,576 | 1,200 |
| 2026/03/19 | 1,596 | 1,596 | 1,596 | 1,596 | 500 |
| 2026/03/18 | 1,587 | 1,596 | 1,587 | 1,596 | 1,700 |
| 2026/03/17 | 1,585 | 1,585 | 1,585 | 1,585 | 800 |
| 2026/03/16 | 1,593 | 1,593 | 1,593 | 1,593 | 300 |
| 2026/03/13 | 1,572 | 1,573 | 1,572 | 1,573 | 200 |
| 2026/03/12 | 1,572 | 1,572 | 1,572 | 1,572 | 300 |
| 2026/03/11 | 1,595 | 1,596 | 1,595 | 1,596 | 400 |
| 2026/03/10 | 1,572 | 1,580 | 1,572 | 1,572 | 800 |
| 2026/03/09 | 1,548 | 1,562 | 1,525 | 1,562 | 1,500 |
| 2026/03/06 | 1,578 | 1,578 | 1,578 | 1,578 | 200 |
| 2026/03/05 | 1,550 | 1,577 | 1,550 | 1,577 | 300 |
| 2026/03/04 | 1,552 | 1,579 | 1,531 | 1,566 | 7,000 |
| 2026/03/03 | 1,583 | 1,583 | 1,580 | 1,580 | 700 |
| 2026/03/02 | 1,600 | 1,600 | 1,580 | 1,600 | 1,000 |
| 2026/02/27 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2026/02/26 | 1,578 | 1,590 | 1,575 | 1,579 | 900 |
| 2026/02/25 | 1,570 | 1,596 | 1,565 | 1,596 | 1,000 |
| 2026/02/24 | 1,594 | 1,594 | 1,589 | 1,589 | 400 |
| 2026/02/20 | 1,577 | 1,580 | 1,577 | 1,578 | 1,200 |
| 2026/02/19 | 1,595 | 1,596 | 1,570 | 1,577 | 3,500 |
| 2026/02/18 | 1,608 | 1,608 | 1,592 | 1,594 | 500 |
| 2026/02/17 | 1,604 | 1,609 | 1,600 | 1,609 | 1,800 |
| 2026/02/16 | 1,604 | 1,604 | 1,600 | 1,604 | 500 |
| 2026/02/13 | 1,608 | 1,608 | 1,599 | 1,599 | 1,500 |
| 2026/02/12 | 1,610 | 1,629 | 1,607 | 1,609 | 2,300 |
| 2026/02/10 | 1,609 | 1,612 | 1,602 | 1,609 | 2,400 |
| 2026/02/09 | 1,600 | 1,609 | 1,599 | 1,609 | 1,000 |
| 2026/02/06 | 1,591 | 1,599 | 1,580 | 1,599 | 2,400 |
| 2026/02/05 | 1,611 | 1,611 | 1,595 | 1,595 | 800 |
| 2026/02/04 | 1,608 | 1,609 | 1,608 | 1,609 | 700 |
| 2026/02/03 | 1,604 | 1,614 | 1,604 | 1,614 | 2,900 |
| 2026/02/02 | 1,600 | 1,604 | 1,600 | 1,604 | 1,000 |
| 2026/01/29 | 1,586 | 1,611 | 1,586 | 1,595 | 1,500 |
| 2026/01/27 | 1,590 | 1,602 | 1,590 | 1,591 | 1,500 |
| 2026/01/26 | 1,609 | 1,609 | 1,593 | 1,593 | 1,100 |
| 2026/01/23 | 1,600 | 1,610 | 1,600 | 1,610 | 3,000 |
| 2026/01/22 | 1,607 | 1,608 | 1,601 | 1,601 | 3,300 |
| 2026/01/21 | 1,614 | 1,620 | 1,603 | 1,613 | 2,000 |
| 2026/01/20 | 1,612 | 1,635 | 1,609 | 1,620 | 2,000 |
| 2026/01/19 | 1,590 | 1,638 | 1,590 | 1,613 | 1,100 |
| 2026/01/16 | 1,604 | 1,615 | 1,604 | 1,604 | 900 |
| 2026/01/15 | 1,583 | 1,617 | 1,583 | 1,604 | 9,300 |
| 2026/01/14 | 1,635 | 1,635 | 1,581 | 1,583 | 4,400 |
| 2026/01/13 | 1,578 | 1,619 | 1,569 | 1,595 | 28,000 |
| 2026/01/09 | 1,700 | 1,751 | 1,669 | 1,698 | 7,200 |
| 2026/01/08 | 1,628 | 1,699 | 1,627 | 1,667 | 5,900 |
| 2026/01/07 | 1,594 | 1,622 | 1,590 | 1,622 | 4,900 |
| 2026/01/06 | 1,616 | 1,624 | 1,594 | 1,594 | 3,000 |
| 2026/01/05 | 1,570 | 1,614 | 1,570 | 1,610 | 9,200 |
| 2025/12/30 | 1,557 | 1,574 | 1,557 | 1,574 | 2,000 |
| 2025/12/29 | 1,566 | 1,576 | 1,556 | 1,560 | 10,700 |
| 2025/12/26 | 1,554 | 1,565 | 1,546 | 1,565 | 3,800 |
| 2025/12/25 | 1,564 | 1,566 | 1,550 | 1,566 | 3,500 |
| 2025/12/24 | 1,555 | 1,567 | 1,555 | 1,564 | 4,100 |
| 2025/12/23 | 1,582 | 1,582 | 1,555 | 1,555 | 3,000 |
| 2025/12/22 | 1,580 | 1,580 | 1,564 | 1,571 | 500 |
| 2025/12/19 | 1,556 | 1,564 | 1,556 | 1,560 | 2,900 |
| 2025/12/18 | 1,567 | 1,567 | 1,550 | 1,555 | 1,300 |
| 2025/12/17 | 1,583 | 1,584 | 1,511 | 1,583 | 12,200 |
| 2025/12/16 | 1,596 | 1,596 | 1,582 | 1,583 | 400 |
| 2025/12/15 | 1,597 | 1,600 | 1,583 | 1,596 | 1,200 |
| 2025/12/12 | 1,596 | 1,598 | 1,596 | 1,598 | 1,800 |
| 2025/12/11 | 1,580 | 1,600 | 1,580 | 1,584 | 2,000 |
| 2025/12/10 | 1,580 | 1,581 | 1,580 | 1,581 | 900 |
| 2025/12/09 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2025/12/08 | 1,595 | 1,595 | 1,595 | 1,595 | 200 |
| 2025/12/05 | 1,580 | 1,580 | 1,580 | 1,580 | 600 |
| 2025/12/04 | 1,583 | 1,583 | 1,580 | 1,580 | 1,500 |
| 2025/12/03 | 1,586 | 1,596 | 1,583 | 1,583 | 2,000 |
| 2025/12/02 | 1,596 | 1,596 | 1,596 | 1,596 | 200 |
| 2025/12/01 | 1,616 | 1,616 | 1,583 | 1,595 | 2,900 |
| 2025/11/28 | 1,575 | 1,600 | 1,575 | 1,590 | 1,500 |
| 2025/11/27 | 1,593 | 1,593 | 1,570 | 1,575 | 2,100 |
| 2025/11/26 | 1,602 | 1,602 | 1,595 | 1,595 | 1,000 |
| 2025/11/25 | 1,621 | 1,629 | 1,595 | 1,595 | 5,700 |
| 2025/11/21 | 1,612 | 1,639 | 1,600 | 1,633 | 4,900 |
| 2025/11/20 | 1,622 | 1,622 | 1,616 | 1,616 | 2,800 |
| 2025/11/19 | 1,638 | 1,638 | 1,622 | 1,622 | 1,900 |
| 2025/11/18 | 1,670 | 1,670 | 1,640 | 1,640 | 2,600 |
| 2025/11/17 | 1,633 | 1,674 | 1,631 | 1,674 | 1,000 |
| 2025/11/14 | 1,622 | 1,622 | 1,622 | 1,622 | 900 |
| 2025/11/13 | 1,628 | 1,637 | 1,627 | 1,637 | 400 |
| 2025/11/12 | 1,622 | 1,659 | 1,622 | 1,634 | 1,700 |
| 2025/11/11 | 1,633 | 1,662 | 1,633 | 1,662 | 900 |
| 2025/11/10 | 1,662 | 1,664 | 1,622 | 1,649 | 600 |
| 2025/11/07 | 1,625 | 1,627 | 1,622 | 1,622 | 900 |
| 2025/11/06 | 1,625 | 1,626 | 1,625 | 1,625 | 1,200 |
| 2025/11/05 | 1,640 | 1,640 | 1,610 | 1,625 | 1,800 |
| 2025/11/04 | 1,640 | 1,640 | 1,610 | 1,610 | 500 |
| 2025/10/31 | 1,632 | 1,643 | 1,620 | 1,643 | 600 |
| 2025/10/30 | 1,650 | 1,650 | 1,635 | 1,635 | 800 |
| 2025/10/29 | 1,642 | 1,668 | 1,640 | 1,654 | 2,100 |
| 2025/10/28 | 1,668 | 1,668 | 1,641 | 1,641 | 400 |
| 2025/10/27 | 1,645 | 1,675 | 1,640 | 1,640 | 1,600 |
| 2025/10/24 | 1,655 | 1,655 | 1,605 | 1,645 | 9,000 |
| 2025/10/23 | 1,652 | 1,695 | 1,652 | 1,695 | 300 |
| 2025/10/22 | 1,685 | 1,700 | 1,616 | 1,652 | 7,600 |
| 2025/10/21 | 1,670 | 1,696 | 1,670 | 1,696 | 800 |
| 2025/10/20 | 1,642 | 1,660 | 1,632 | 1,633 | 1,100 |
| 2025/10/17 | 1,658 | 1,660 | 1,601 | 1,642 | 6,100 |
| 2025/10/16 | 1,615 | 1,740 | 1,602 | 1,658 | 11,600 |
| 2025/10/15 | 1,727 | 1,727 | 1,620 | 1,621 | 12,100 |
| 2025/10/14 | 1,808 | 1,845 | 1,697 | 1,733 | 30,100 |
| 2025/10/10 | 1,855 | 1,969 | 1,830 | 1,884 | 31,700 |
| 2025/10/09 | 1,833 | 1,855 | 1,819 | 1,855 | 12,300 |
| 2025/10/08 | 1,828 | 1,851 | 1,819 | 1,845 | 1,700 |
| 2025/10/07 | 1,854 | 1,855 | 1,819 | 1,827 | 1,100 |
| 2025/10/06 | 1,777 | 1,830 | 1,777 | 1,814 | 3,800 |
| 2025/10/03 | 1,830 | 1,860 | 1,777 | 1,777 | 4,100 |
| 2025/10/02 | 1,914 | 1,914 | 1,830 | 1,830 | 1,600 |
| 2025/10/01 | 1,930 | 1,930 | 1,880 | 1,880 | 900 |
| 2025/09/30 | 1,955 | 1,955 | 1,930 | 1,940 | 1,000 |
| 2025/09/29 | 1,940 | 1,965 | 1,934 | 1,950 | 2,300 |
| 2025/09/26 | 1,947 | 1,982 | 1,943 | 1,943 | 1,300 |
| 2025/09/25 | 1,965 | 1,965 | 1,946 | 1,947 | 900 |
| 2025/09/24 | 1,985 | 1,985 | 1,971 | 1,980 | 1,200 |
| 2025/09/22 | 1,972 | 1,972 | 1,950 | 1,958 | 2,300 |
| 2025/09/19 | 1,980 | 1,998 | 1,975 | 1,975 | 1,100 |
| 2025/09/18 | 1,960 | 2,010 | 1,957 | 1,980 | 7,000 |
| 2025/09/17 | 2,020 | 2,020 | 2,000 | 2,010 | 4,000 |
| 2025/09/16 | 2,036 | 2,074 | 2,020 | 2,020 | 1,400 |
| 2025/09/12 | 2,060 | 2,060 | 2,031 | 2,031 | 1,000 |
| 2025/09/11 | 2,145 | 2,145 | 2,060 | 2,060 | 1,600 |
| 2025/09/10 | 2,096 | 2,100 | 2,091 | 2,095 | 1,300 |
| 2025/09/09 | 2,075 | 2,168 | 2,075 | 2,104 | 5,100 |
| 2025/09/08 | 2,065 | 2,077 | 2,061 | 2,064 | 600 |
| 2025/09/05 | 2,046 | 2,089 | 2,046 | 2,060 | 1,300 |
| 2025/09/04 | 2,050 | 2,064 | 2,044 | 2,046 | 2,200 |
| 2025/09/03 | 2,064 | 2,065 | 2,025 | 2,045 | 1,400 |
| 2025/09/02 | 2,006 | 2,050 | 2,006 | 2,024 | 2,100 |
| 2025/09/01 | 2,065 | 2,065 | 2,002 | 2,002 | 1,300 |