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 |
---|---|---|---|---|---|
2017/12/29 | 294 | 294 | 290 | 291 | 22,000 |
2017/12/28 | 289 | 292 | 287 | 292 | 32,000 |
2017/12/27 | 282 | 286 | 282 | 286 | 30,000 |
2017/12/26 | 288 | 288 | 282 | 282 | 19,000 |
2017/12/25 | 288 | 291 | 281 | 282 | 93,000 |
2017/12/22 | 297 | 297 | 288 | 290 | 43,000 |
2017/12/21 | 301 | 303 | 288 | 293 | 110,000 |
2017/12/20 | 285 | 309 | 281 | 304 | 368,000 |
2017/12/19 | 284 | 286 | 279 | 283 | 20,000 |
2017/12/18 | 275 | 284 | 275 | 282 | 39,000 |
2017/12/15 | 272 | 272 | 272 | 272 | 8,000 |
2017/12/14 | 274 | 274 | 273 | 273 | 6,000 |
2017/12/13 | 274 | 275 | 274 | 275 | 13,000 |
2017/12/12 | 270 | 273 | 270 | 273 | 11,000 |
2017/12/11 | 271 | 271 | 269 | 269 | 9,000 |
2017/12/08 | 272 | 272 | 270 | 270 | 8,000 |
2017/12/07 | 272 | 273 | 270 | 273 | 9,000 |
2017/12/06 | 279 | 279 | 270 | 271 | 16,000 |
2017/12/05 | 280 | 280 | 269 | 272 | 27,000 |
2017/12/04 | 282 | 286 | 282 | 286 | 44,000 |
2017/12/01 | 276 | 280 | 276 | 280 | 13,000 |
2017/11/30 | 275 | 280 | 263 | 276 | 55,000 |
2017/11/29 | 275 | 276 | 273 | 276 | 11,000 |
2017/11/28 | 280 | 281 | 271 | 275 | 13,000 |
2017/11/27 | 274 | 276 | 270 | 276 | 19,000 |
2017/11/24 | 265 | 276 | 265 | 272 | 25,000 |
2017/11/22 | 265 | 265 | 264 | 264 | 4,000 |
2017/11/21 | 262 | 266 | 262 | 265 | 16,000 |
2017/11/20 | 264 | 264 | 261 | 262 | 6,000 |
2017/11/17 | 265 | 265 | 261 | 261 | 4,000 |
2017/11/16 | 267 | 267 | 262 | 262 | 2,000 |
2017/11/15 | 268 | 268 | 261 | 262 | 40,000 |
2017/11/14 | 271 | 271 | 269 | 269 | 9,000 |
2017/11/13 | 268 | 268 | 267 | 267 | 14,000 |
2017/11/10 | 272 | 272 | 270 | 271 | 12,000 |
2017/11/09 | 279 | 279 | 274 | 275 | 21,000 |
2017/11/08 | 270 | 279 | 270 | 279 | 56,000 |
2017/11/07 | 268 | 270 | 263 | 268 | 23,000 |
2017/11/06 | 272 | 272 | 268 | 268 | 27,000 |
2017/11/02 | 279 | 279 | 273 | 273 | 31,000 |
2017/11/01 | 280 | 285 | 278 | 278 | 71,000 |
2017/10/31 | 273 | 277 | 268 | 277 | 39,000 |
2017/10/30 | 268 | 278 | 266 | 275 | 57,000 |
2017/10/27 | 266 | 271 | 265 | 269 | 52,000 |
2017/10/26 | 261 | 267 | 261 | 265 | 28,000 |
2017/10/25 | 264 | 266 | 263 | 264 | 13,000 |
2017/10/24 | 260 | 265 | 259 | 265 | 25,000 |
2017/10/23 | 260 | 262 | 256 | 257 | 36,000 |
2017/10/20 | 255 | 262 | 254 | 258 | 66,000 |
2017/10/19 | 269 | 275 | 262 | 263 | 96,000 |
2017/10/18 | 275 | 283 | 265 | 273 | 138,000 |
2017/10/17 | 266 | 266 | 259 | 259 | 15,000 |
2017/10/16 | 261 | 266 | 257 | 263 | 56,000 |
2017/10/13 | 276 | 276 | 262 | 262 | 58,000 |
2017/10/12 | 268 | 275 | 255 | 275 | 213,000 |
2017/10/11 | 280 | 297 | 280 | 292 | 234,000 |
2017/10/10 | 284 | 284 | 267 | 277 | 100,000 |
2017/10/06 | 291 | 291 | 267 | 284 | 214,000 |
2017/10/05 | 300 | 300 | 285 | 290 | 465,000 |
2017/10/04 | 367 | 383 | 324 | 324 | 2,009,000 |
2017/10/03 | 287 | 303 | 270 | 303 | 1,367,000 |
2017/10/02 | 220 | 223 | 220 | 223 | 32,000 |
2017/09/29 | 217 | 221 | 217 | 220 | 55,000 |
2017/09/28 | 214 | 217 | 214 | 216 | 21,000 |
2017/09/27 | 215 | 215 | 214 | 214 | 4,000 |
2017/09/26 | 219 | 219 | 215 | 215 | 10,000 |
2017/09/25 | 221 | 221 | 217 | 218 | 6,000 |
2017/09/22 | 219 | 220 | 215 | 220 | 4,000 |
2017/09/21 | 220 | 221 | 216 | 220 | 9,000 |
2017/09/20 | 216 | 220 | 216 | 219 | 25,000 |
2017/09/19 | 210 | 217 | 210 | 215 | 36,000 |
2017/09/15 | 209 | 209 | 209 | 209 | 2,000 |
2017/09/14 | 208 | 208 | 208 | 208 | 6,000 |
2017/09/13 | 208 | 209 | 208 | 209 | 10,000 |
2017/09/12 | 204 | 204 | 203 | 204 | 11,000 |
2017/09/11 | 207 | 207 | 203 | 205 | 12,000 |
2017/09/08 | 206 | 206 | 205 | 205 | 2,000 |
2017/09/07 | 208 | 208 | 205 | 205 | 5,000 |
2017/09/06 | 206 | 207 | 196 | 204 | 37,000 |
2017/09/05 | 215 | 215 | 207 | 209 | 33,000 |
2017/09/04 | 219 | 220 | 216 | 217 | 20,000 |
2017/09/01 | 220 | 222 | 219 | 219 | 46,000 |
2017/08/31 | 224 | 224 | 220 | 220 | 10,000 |
2017/08/30 | 228 | 228 | 220 | 222 | 36,000 |
2017/08/29 | 222 | 227 | 218 | 223 | 72,000 |
2017/08/28 | 235 | 242 | 235 | 237 | 34,000 |
2017/08/25 | 238 | 239 | 237 | 238 | 20,000 |
2017/08/24 | 238 | 238 | 231 | 238 | 27,000 |
2017/08/23 | 238 | 240 | 238 | 238 | 12,000 |
2017/08/22 | 238 | 239 | 238 | 238 | 19,000 |
2017/08/21 | 239 | 241 | 239 | 241 | 7,000 |
2017/08/18 | 235 | 240 | 235 | 239 | 16,000 |
2017/08/17 | 240 | 240 | 236 | 238 | 24,000 |
2017/08/16 | 236 | 237 | 234 | 237 | 16,000 |
2017/08/15 | 234 | 238 | 232 | 236 | 24,000 |
2017/08/14 | 228 | 235 | 227 | 231 | 18,000 |
2017/08/10 | 238 | 241 | 235 | 236 | 18,000 |
2017/08/09 | 241 | 241 | 236 | 236 | 23,000 |
2017/08/08 | 242 | 242 | 241 | 241 | 4,000 |
2017/08/07 | 240 | 242 | 240 | 242 | 5,000 |
2017/08/04 | 242 | 242 | 240 | 240 | 5,000 |
2017/08/03 | 238 | 244 | 238 | 241 | 16,000 |
2017/08/02 | 241 | 242 | 241 | 242 | 6,000 |
2017/08/01 | 243 | 243 | 241 | 241 | 22,000 |
2017/07/31 | 247 | 259 | 234 | 241 | 63,000 |
2017/07/28 | 247 | 247 | 244 | 247 | 10,000 |
2017/07/27 | 239 | 247 | 239 | 244 | 65,000 |
2017/07/26 | 243 | 243 | 237 | 240 | 24,000 |
2017/07/25 | 244 | 244 | 238 | 239 | 23,000 |
2017/07/24 | 244 | 244 | 240 | 241 | 9,000 |
2017/07/21 | 241 | 241 | 236 | 236 | 10,000 |
2017/07/20 | 240 | 240 | 235 | 235 | 12,000 |
2017/07/19 | 233 | 235 | 233 | 235 | 3,000 |
2017/07/18 | 235 | 237 | 230 | 237 | 30,000 |
2017/07/14 | 241 | 241 | 235 | 235 | 9,000 |
2017/07/13 | 245 | 245 | 234 | 241 | 50,000 |
2017/07/12 | 246 | 246 | 238 | 245 | 53,000 |
2017/07/11 | 238 | 253 | 238 | 238 | 23,000 |
2017/07/10 | 249 | 249 | 230 | 238 | 36,000 |
2017/07/07 | 252 | 254 | 244 | 244 | 38,000 |
2017/07/06 | 239 | 265 | 239 | 251 | 81,000 |
2017/07/05 | 245 | 246 | 239 | 246 | 119,000 |
2017/07/04 | 226 | 246 | 226 | 239 | 192,000 |
2017/07/03 | 222 | 225 | 219 | 224 | 24,000 |
2017/06/30 | 217 | 219 | 215 | 219 | 13,000 |
2017/06/29 | 218 | 222 | 217 | 217 | 32,000 |
2017/06/28 | 208 | 219 | 208 | 218 | 49,000 |
2017/06/27 | 211 | 214 | 211 | 213 | 13,000 |
2017/06/26 | 212 | 214 | 209 | 209 | 23,000 |
2017/06/23 | 209 | 210 | 209 | 209 | 10,000 |
2017/06/22 | 205 | 209 | 205 | 209 | 8,000 |
2017/06/21 | 208 | 209 | 204 | 204 | 19,000 |
2017/06/20 | 206 | 206 | 205 | 206 | 8,000 |
2017/06/19 | 206 | 208 | 205 | 206 | 43,000 |
2017/06/16 | 205 | 205 | 203 | 203 | 26,000 |
2017/06/15 | 205 | 205 | 204 | 204 | 3,000 |
2017/06/14 | 203 | 203 | 202 | 202 | 3,000 |
2017/06/13 | 206 | 206 | 205 | 205 | 7,000 |
2017/06/12 | 204 | 210 | 203 | 206 | 35,000 |
2017/06/09 | 200 | 210 | 200 | 204 | 38,000 |
2017/06/08 | 199 | 201 | 199 | 199 | 6,000 |
2017/06/07 | 199 | 202 | 198 | 202 | 11,000 |
2017/06/06 | 198 | 199 | 197 | 199 | 7,000 |
2017/06/05 | 196 | 202 | 196 | 200 | 35,000 |
2017/06/02 | 201 | 202 | 201 | 201 | 9,000 |
2017/06/01 | 201 | 201 | 198 | 199 | 20,000 |
2017/05/31 | 200 | 200 | 197 | 199 | 19,000 |
2017/05/30 | 198 | 200 | 198 | 200 | 20,000 |
2017/05/29 | 195 | 197 | 195 | 197 | 4,000 |
2017/05/26 | 195 | 195 | 193 | 195 | 9,000 |
2017/05/25 | 196 | 196 | 194 | 195 | 7,000 |
2017/05/24 | 197 | 197 | 191 | 192 | 24,000 |
2017/05/23 | 199 | 199 | 194 | 195 | 12,000 |
2017/05/22 | 193 | 196 | 191 | 196 | 38,000 |
2017/05/19 | 190 | 190 | 189 | 189 | 9,000 |
2017/05/18 | 190 | 190 | 185 | 189 | 52,000 |
2017/05/17 | 194 | 194 | 191 | 191 | 12,000 |
2017/05/16 | 194 | 197 | 190 | 195 | 13,000 |
2017/05/15 | 187 | 198 | 186 | 194 | 34,000 |
2017/05/12 | 191 | 191 | 187 | 187 | 9,000 |
2017/05/11 | 191 | 193 | 190 | 190 | 10,000 |
2017/05/10 | 194 | 194 | 191 | 191 | 13,000 |
2017/05/09 | 194 | 194 | 191 | 193 | 15,000 |
2017/05/08 | 194 | 194 | 190 | 193 | 12,000 |
2017/05/02 | 192 | 196 | 191 | 192 | 51,000 |
2017/05/01 | 192 | 192 | 188 | 191 | 9,000 |
2017/04/28 | 189 | 189 | 188 | 188 | 4,000 |
2017/04/27 | 189 | 189 | 186 | 189 | 5,000 |
2017/04/26 | 188 | 188 | 184 | 188 | 12,000 |
2017/04/25 | 185 | 188 | 185 | 186 | 4,000 |
2017/04/24 | 182 | 192 | 182 | 185 | 34,000 |
2017/04/21 | 182 | 184 | 181 | 181 | 7,000 |
2017/04/20 | 181 | 185 | 181 | 183 | 19,000 |
2017/04/19 | 179 | 183 | 179 | 180 | 18,000 |
2017/04/18 | 182 | 183 | 180 | 180 | 23,000 |
2017/04/17 | 181 | 181 | 176 | 177 | 40,000 |
2017/04/14 | 188 | 194 | 178 | 181 | 101,000 |
2017/04/13 | 184 | 200 | 177 | 188 | 384,000 |
2017/04/12 | 212 | 240 | 192 | 239 | 213,000 |
2017/04/11 | 204 | 208 | 201 | 204 | 15,000 |
2017/04/10 | 207 | 210 | 199 | 209 | 19,000 |
2017/04/07 | 206 | 208 | 202 | 202 | 5,000 |
2017/04/06 | 205 | 209 | 201 | 208 | 16,000 |
2017/04/05 | 208 | 213 | 208 | 209 | 11,000 |
2017/04/04 | 211 | 218 | 204 | 205 | 50,000 |
2017/04/03 | 235 | 235 | 215 | 215 | 57,000 |
2017/03/31 | 225 | 243 | 213 | 227 | 301,000 |
2017/03/30 | 193 | 243 | 192 | 243 | 293,000 |
2017/03/29 | 191 | 193 | 191 | 193 | 2,000 |
2017/03/28 | 184 | 186 | 182 | 186 | 11,000 |
2017/03/27 | 183 | 184 | 183 | 184 | 9,000 |
2017/03/23 | 188 | 188 | 188 | 188 | 1,000 |
2017/03/22 | 188 | 191 | 188 | 191 | 7,000 |
2017/03/17 | 193 | 193 | 188 | 188 | 5,000 |
2017/03/15 | 197 | 197 | 194 | 194 | 10,000 |
2017/03/14 | 197 | 197 | 197 | 197 | 2,000 |
2017/03/13 | 200 | 200 | 200 | 200 | 3,000 |
2017/03/10 | 198 | 198 | 198 | 198 | 2,000 |
2017/03/09 | 199 | 201 | 198 | 198 | 7,000 |
2017/03/08 | 199 | 200 | 197 | 200 | 6,000 |
2017/03/07 | 201 | 201 | 195 | 199 | 24,000 |
2017/03/06 | 202 | 202 | 197 | 197 | 12,000 |
2017/03/03 | 199 | 200 | 194 | 197 | 33,000 |
2017/03/02 | 196 | 199 | 196 | 199 | 15,000 |
2017/03/01 | 193 | 194 | 193 | 194 | 11,000 |
2017/02/28 | 188 | 192 | 188 | 190 | 12,000 |
2017/02/27 | 191 | 191 | 186 | 191 | 15,000 |
2017/02/24 | 186 | 188 | 186 | 187 | 9,000 |
2017/02/23 | 183 | 186 | 182 | 186 | 20,000 |
2017/02/22 | 181 | 183 | 181 | 183 | 14,000 |
2017/02/21 | 180 | 180 | 180 | 180 | 5,000 |
2017/02/20 | 181 | 181 | 181 | 181 | 5,000 |
2017/02/17 | 179 | 179 | 178 | 178 | 7,000 |
2017/02/16 | 180 | 180 | 179 | 179 | 10,000 |
2017/02/15 | 184 | 185 | 182 | 182 | 7,000 |
2017/02/14 | 183 | 185 | 180 | 180 | 6,000 |
2017/02/10 | 182 | 184 | 179 | 179 | 5,000 |
2017/02/09 | 179 | 179 | 179 | 179 | 1,000 |
2017/02/08 | 180 | 180 | 180 | 180 | 1,000 |
2017/02/06 | 180 | 180 | 178 | 178 | 9,000 |
2017/02/03 | 177 | 179 | 177 | 179 | 2,000 |
2017/02/02 | 180 | 180 | 178 | 179 | 11,000 |
2017/02/01 | 180 | 180 | 180 | 180 | 5,000 |
2017/01/31 | 180 | 181 | 180 | 180 | 5,000 |
2017/01/30 | 179 | 180 | 179 | 180 | 4,000 |
2017/01/27 | 180 | 182 | 178 | 179 | 10,000 |
2017/01/26 | 180 | 180 | 180 | 180 | 7,000 |
2017/01/25 | 181 | 181 | 181 | 181 | 2,000 |
2017/01/24 | 182 | 182 | 172 | 177 | 17,000 |
2017/01/23 | 184 | 184 | 183 | 183 | 2,000 |
2017/01/20 | 179 | 182 | 179 | 182 | 2,000 |
2017/01/19 | 182 | 182 | 180 | 180 | 10,000 |
2017/01/18 | 182 | 182 | 179 | 181 | 10,000 |
2017/01/17 | 179 | 180 | 179 | 180 | 5,000 |
2017/01/16 | 178 | 178 | 178 | 178 | 3,000 |
2017/01/13 | 176 | 179 | 176 | 178 | 8,000 |
2017/01/12 | 178 | 178 | 177 | 177 | 9,000 |
2017/01/11 | 177 | 179 | 177 | 179 | 10,000 |
2017/01/10 | 177 | 177 | 177 | 177 | 4,000 |
2017/01/06 | 174 | 176 | 173 | 174 | 15,000 |
2017/01/05 | 173 | 174 | 173 | 174 | 9,000 |
2017/01/04 | 171 | 173 | 171 | 173 | 17,000 |