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 |
---|---|---|---|---|---|
2016/12/29 | 172 | 172 | 172 | 172 | 1,000 |
2016/12/28 | 172 | 172 | 172 | 172 | 1,000 |
2016/12/27 | 172 | 172 | 172 | 172 | 4,000 |
2016/12/26 | 180 | 180 | 176 | 176 | 38,000 |
2016/12/22 | 172 | 175 | 172 | 175 | 8,000 |
2016/12/21 | 170 | 172 | 170 | 172 | 9,000 |
2016/12/20 | 171 | 171 | 170 | 170 | 5,000 |
2016/12/19 | 168 | 171 | 167 | 171 | 22,000 |
2016/12/16 | 167 | 167 | 166 | 167 | 9,000 |
2016/12/15 | 164 | 165 | 164 | 165 | 2,000 |
2016/12/14 | 165 | 165 | 165 | 165 | 4,000 |
2016/12/13 | 168 | 168 | 163 | 163 | 7,000 |
2016/12/12 | 168 | 168 | 164 | 164 | 6,000 |
2016/12/09 | 169 | 169 | 168 | 168 | 15,000 |
2016/12/07 | 164 | 167 | 164 | 165 | 17,000 |
2016/12/06 | 163 | 164 | 163 | 164 | 2,000 |
2016/12/05 | 163 | 163 | 163 | 163 | 1,000 |
2016/12/02 | 165 | 165 | 163 | 163 | 3,000 |
2016/12/01 | 167 | 167 | 163 | 167 | 5,000 |
2016/11/29 | 165 | 165 | 165 | 165 | 5,000 |
2016/11/25 | 163 | 165 | 162 | 165 | 8,000 |
2016/11/24 | 162 | 164 | 161 | 163 | 8,000 |
2016/11/22 | 162 | 162 | 162 | 162 | 1,000 |
2016/11/18 | 165 | 165 | 162 | 165 | 17,000 |
2016/11/16 | 160 | 162 | 160 | 162 | 5,000 |
2016/11/14 | 158 | 161 | 158 | 160 | 3,000 |
2016/11/11 | 163 | 163 | 163 | 163 | 2,000 |
2016/11/10 | 163 | 163 | 163 | 163 | 1,000 |
2016/11/09 | 159 | 159 | 158 | 159 | 5,000 |
2016/11/08 | 161 | 161 | 161 | 161 | 1,000 |
2016/11/02 | 163 | 163 | 163 | 163 | 3,000 |
2016/10/28 | 161 | 161 | 161 | 161 | 2,000 |
2016/10/25 | 163 | 163 | 163 | 163 | 2,000 |
2016/10/24 | 162 | 162 | 162 | 162 | 3,000 |
2016/10/21 | 161 | 161 | 158 | 158 | 6,000 |
2016/10/18 | 162 | 162 | 161 | 161 | 2,000 |
2016/10/17 | 165 | 165 | 161 | 162 | 8,000 |
2016/10/14 | 164 | 164 | 164 | 164 | 9,000 |
2016/10/13 | 164 | 166 | 163 | 164 | 23,000 |
2016/10/12 | 161 | 162 | 161 | 162 | 6,000 |
2016/10/11 | 158 | 160 | 157 | 160 | 13,000 |
2016/10/07 | 156 | 158 | 154 | 157 | 21,000 |
2016/10/06 | 154 | 154 | 154 | 154 | 2,000 |
2016/10/05 | 154 | 155 | 154 | 155 | 4,000 |
2016/10/04 | 152 | 155 | 151 | 155 | 9,000 |
2016/10/03 | 152 | 152 | 150 | 151 | 21,000 |
2016/09/30 | 158 | 158 | 157 | 157 | 2,000 |
2016/09/28 | 159 | 159 | 159 | 159 | 1,000 |
2016/09/26 | 159 | 159 | 159 | 159 | 3,000 |
2016/09/23 | 157 | 157 | 157 | 157 | 1,000 |
2016/09/15 | 156 | 156 | 155 | 155 | 5,000 |
2016/09/14 | 158 | 158 | 158 | 158 | 5,000 |
2016/09/13 | 158 | 158 | 158 | 158 | 1,000 |
2016/09/09 | 156 | 159 | 156 | 159 | 8,000 |
2016/09/08 | 158 | 158 | 157 | 158 | 4,000 |
2016/09/07 | 160 | 160 | 156 | 157 | 5,000 |
2016/09/06 | 160 | 160 | 160 | 160 | 6,000 |
2016/09/05 | 160 | 162 | 160 | 160 | 7,000 |
2016/09/02 | 161 | 161 | 161 | 161 | 4,000 |
2016/09/01 | 160 | 160 | 159 | 160 | 4,000 |
2016/08/31 | 160 | 160 | 160 | 160 | 2,000 |
2016/08/30 | 162 | 162 | 157 | 160 | 8,000 |
2016/08/29 | 162 | 162 | 161 | 162 | 5,000 |
2016/08/26 | 167 | 167 | 165 | 167 | 11,000 |
2016/08/25 | 168 | 168 | 167 | 167 | 6,000 |
2016/08/24 | 168 | 168 | 168 | 168 | 4,000 |
2016/08/23 | 169 | 169 | 169 | 169 | 12,000 |
2016/08/22 | 169 | 169 | 169 | 169 | 2,000 |
2016/08/19 | 172 | 172 | 170 | 170 | 10,000 |
2016/08/18 | 172 | 172 | 172 | 172 | 1,000 |
2016/08/17 | 173 | 173 | 173 | 173 | 2,000 |
2016/08/09 | 175 | 175 | 173 | 175 | 11,000 |
2016/08/08 | 172 | 174 | 172 | 174 | 4,000 |
2016/08/05 | 170 | 174 | 169 | 174 | 6,000 |
2016/08/03 | 170 | 170 | 170 | 170 | 1,000 |
2016/08/02 | 173 | 174 | 173 | 173 | 6,000 |
2016/08/01 | 175 | 175 | 173 | 173 | 3,000 |
2016/07/29 | 171 | 175 | 171 | 175 | 3,000 |
2016/07/28 | 174 | 175 | 173 | 173 | 13,000 |
2016/07/27 | 175 | 175 | 174 | 174 | 6,000 |
2016/07/26 | 172 | 172 | 172 | 172 | 2,000 |
2016/07/25 | 175 | 175 | 171 | 171 | 3,000 |
2016/07/22 | 175 | 175 | 173 | 173 | 3,000 |
2016/07/21 | 173 | 173 | 172 | 172 | 2,000 |
2016/07/19 | 172 | 172 | 172 | 172 | 2,000 |
2016/07/15 | 172 | 174 | 172 | 174 | 2,000 |
2016/07/13 | 171 | 171 | 167 | 168 | 6,000 |
2016/07/12 | 172 | 173 | 172 | 173 | 8,000 |
2016/07/11 | 172 | 172 | 172 | 172 | 1,000 |
2016/07/07 | 169 | 170 | 169 | 170 | 3,000 |
2016/07/05 | 170 | 170 | 170 | 170 | 1,000 |
2016/07/04 | 174 | 174 | 174 | 174 | 3,000 |
2016/07/01 | 172 | 172 | 171 | 172 | 3,000 |
2016/06/30 | 170 | 170 | 170 | 170 | 1,000 |
2016/06/28 | 170 | 170 | 168 | 168 | 2,000 |
2016/06/27 | 174 | 174 | 169 | 171 | 9,000 |
2016/06/24 | 168 | 171 | 168 | 168 | 11,000 |
2016/06/23 | 169 | 169 | 169 | 169 | 3,000 |
2016/06/21 | 167 | 169 | 167 | 169 | 6,000 |
2016/06/14 | 166 | 166 | 166 | 166 | 1,000 |
2016/06/09 | 170 | 170 | 170 | 170 | 2,000 |
2016/06/08 | 168 | 168 | 168 | 168 | 6,000 |
2016/06/03 | 168 | 168 | 168 | 168 | 1,000 |
2016/06/02 | 171 | 171 | 171 | 171 | 2,000 |
2016/06/01 | 171 | 171 | 171 | 171 | 1,000 |
2016/05/31 | 173 | 173 | 173 | 173 | 1,000 |
2016/05/27 | 175 | 175 | 171 | 171 | 4,000 |
2016/05/26 | 174 | 174 | 173 | 173 | 8,000 |
2016/05/25 | 174 | 174 | 174 | 174 | 5,000 |
2016/05/24 | 175 | 175 | 174 | 174 | 2,000 |
2016/05/23 | 167 | 170 | 167 | 170 | 6,000 |
2016/05/19 | 172 | 172 | 172 | 172 | 2,000 |
2016/05/18 | 173 | 174 | 169 | 169 | 14,000 |
2016/05/17 | 173 | 173 | 173 | 173 | 1,000 |
2016/05/16 | 173 | 173 | 171 | 173 | 7,000 |
2016/05/13 | 167 | 169 | 167 | 169 | 5,000 |
2016/05/10 | 166 | 167 | 166 | 167 | 2,000 |
2016/05/09 | 164 | 164 | 164 | 164 | 2,000 |
2016/05/06 | 162 | 165 | 162 | 165 | 22,000 |
2016/04/27 | 165 | 170 | 164 | 164 | 10,000 |
2016/04/26 | 170 | 170 | 167 | 167 | 4,000 |
2016/04/25 | 176 | 176 | 174 | 174 | 3,000 |
2016/04/22 | 174 | 174 | 174 | 174 | 1,000 |
2016/04/21 | 170 | 174 | 170 | 171 | 25,000 |
2016/04/20 | 167 | 168 | 167 | 168 | 8,000 |
2016/04/19 | 166 | 168 | 166 | 168 | 7,000 |
2016/04/18 | 166 | 168 | 166 | 168 | 4,000 |
2016/04/15 | 165 | 166 | 165 | 166 | 12,000 |
2016/04/14 | 158 | 165 | 158 | 163 | 15,000 |
2016/04/13 | 154 | 158 | 154 | 158 | 4,000 |
2016/04/12 | 158 | 158 | 158 | 158 | 11,000 |
2016/04/11 | 157 | 157 | 157 | 157 | 1,000 |
2016/04/08 | 150 | 156 | 150 | 156 | 6,000 |
2016/04/06 | 151 | 151 | 151 | 151 | 1,000 |
2016/04/05 | 159 | 159 | 152 | 152 | 6,000 |
2016/04/04 | 160 | 161 | 160 | 160 | 4,000 |
2016/04/01 | 160 | 160 | 158 | 158 | 6,000 |
2016/03/31 | 159 | 160 | 159 | 160 | 4,000 |
2016/03/30 | 158 | 158 | 158 | 158 | 2,000 |
2016/03/29 | 159 | 160 | 155 | 155 | 13,000 |
2016/03/25 | 159 | 159 | 159 | 159 | 3,000 |
2016/03/23 | 160 | 161 | 159 | 159 | 5,000 |
2016/03/22 | 164 | 164 | 158 | 162 | 6,000 |
2016/03/18 | 162 | 162 | 160 | 160 | 3,000 |
2016/03/17 | 164 | 164 | 162 | 162 | 3,000 |
2016/03/16 | 161 | 164 | 161 | 164 | 7,000 |
2016/03/15 | 158 | 160 | 158 | 160 | 8,000 |
2016/03/14 | 160 | 160 | 160 | 160 | 4,000 |
2016/03/11 | 157 | 158 | 157 | 158 | 3,000 |
2016/03/10 | 157 | 157 | 155 | 155 | 2,000 |
2016/03/09 | 155 | 155 | 155 | 155 | 1,000 |
2016/03/08 | 155 | 158 | 155 | 155 | 10,000 |
2016/03/07 | 156 | 161 | 156 | 161 | 19,000 |
2016/03/04 | 154 | 154 | 152 | 153 | 3,000 |
2016/03/03 | 150 | 150 | 149 | 149 | 2,000 |
2016/03/02 | 153 | 153 | 151 | 151 | 16,000 |
2016/03/01 | 150 | 150 | 150 | 150 | 2,000 |
2016/02/29 | 153 | 153 | 153 | 153 | 1,000 |
2016/02/26 | 153 | 153 | 153 | 153 | 1,000 |
2016/02/25 | 152 | 152 | 152 | 152 | 2,000 |
2016/02/23 | 148 | 153 | 148 | 153 | 5,000 |
2016/02/22 | 143 | 146 | 143 | 146 | 3,000 |
2016/02/19 | 143 | 143 | 143 | 143 | 1,000 |
2016/02/18 | 145 | 145 | 145 | 145 | 2,000 |
2016/02/17 | 143 | 143 | 143 | 143 | 1,000 |
2016/02/16 | 142 | 142 | 142 | 142 | 3,000 |
2016/02/15 | 143 | 143 | 142 | 142 | 3,000 |
2016/02/12 | 145 | 145 | 139 | 139 | 3,000 |
2016/02/10 | 148 | 148 | 145 | 145 | 5,000 |
2016/02/09 | 150 | 150 | 149 | 149 | 3,000 |
2016/02/08 | 150 | 151 | 150 | 151 | 3,000 |
2016/02/05 | 154 | 154 | 149 | 150 | 19,000 |
2016/02/02 | 154 | 160 | 154 | 158 | 12,000 |
2016/02/01 | 153 | 153 | 153 | 153 | 4,000 |
2016/01/29 | 151 | 151 | 149 | 149 | 4,000 |
2016/01/28 | 152 | 152 | 152 | 152 | 1,000 |
2016/01/25 | 150 | 150 | 150 | 150 | 3,000 |
2016/01/21 | 148 | 148 | 147 | 147 | 4,000 |
2016/01/20 | 150 | 151 | 148 | 148 | 12,000 |
2016/01/19 | 149 | 149 | 149 | 149 | 2,000 |
2016/01/18 | 156 | 156 | 148 | 148 | 23,000 |
2016/01/15 | 165 | 169 | 159 | 159 | 20,000 |
2016/01/14 | 165 | 167 | 161 | 167 | 9,000 |
2016/01/13 | 165 | 165 | 165 | 165 | 2,000 |
2016/01/12 | 168 | 168 | 164 | 164 | 8,000 |
2016/01/08 | 171 | 171 | 168 | 168 | 4,000 |
2016/01/06 | 168 | 173 | 168 | 173 | 7,000 |
2016/01/05 | 170 | 170 | 170 | 170 | 2,000 |
2016/01/04 | 171 | 171 | 170 | 170 | 2,000 |