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 |
---|---|---|---|---|---|
2018/12/28 | 1,538 | 1,538 | 1,538 | 1,538 | 100 |
2018/12/27 | 1,544 | 1,544 | 1,544 | 1,544 | 100 |
2018/12/26 | 1,530 | 1,540 | 1,530 | 1,530 | 600 |
2018/12/25 | 1,569 | 1,569 | 1,549 | 1,549 | 2,500 |
2018/12/21 | 1,476 | 1,481 | 1,411 | 1,469 | 1,900 |
2018/12/20 | 1,501 | 1,510 | 1,500 | 1,510 | 800 |
2018/12/19 | 1,590 | 1,590 | 1,532 | 1,532 | 2,700 |
2018/12/18 | 1,634 | 1,634 | 1,590 | 1,590 | 1,100 |
2018/12/17 | 1,600 | 1,636 | 1,600 | 1,636 | 700 |
2018/12/14 | 1,605 | 1,605 | 1,600 | 1,600 | 700 |
2018/12/13 | 1,642 | 1,642 | 1,605 | 1,605 | 400 |
2018/12/12 | 1,641 | 1,642 | 1,641 | 1,642 | 400 |
2018/12/11 | 1,605 | 1,644 | 1,605 | 1,644 | 300 |
2018/12/10 | 1,605 | 1,605 | 1,605 | 1,605 | 200 |
2018/12/07 | 1,663 | 1,663 | 1,638 | 1,638 | 200 |
2018/12/06 | 1,651 | 1,651 | 1,645 | 1,645 | 500 |
2018/12/05 | 1,665 | 1,665 | 1,650 | 1,650 | 300 |
2018/12/04 | 1,658 | 1,679 | 1,658 | 1,679 | 1,000 |
2018/12/03 | 1,648 | 1,648 | 1,644 | 1,646 | 500 |
2018/11/30 | 1,634 | 1,645 | 1,634 | 1,645 | 700 |
2018/11/27 | 1,600 | 1,634 | 1,600 | 1,634 | 400 |
2018/11/26 | 1,636 | 1,636 | 1,600 | 1,600 | 600 |
2018/11/22 | 1,630 | 1,630 | 1,630 | 1,630 | 200 |
2018/11/20 | 1,626 | 1,637 | 1,626 | 1,637 | 300 |
2018/11/19 | 1,637 | 1,637 | 1,626 | 1,626 | 500 |
2018/11/16 | 1,635 | 1,635 | 1,635 | 1,635 | 100 |
2018/11/15 | 1,639 | 1,639 | 1,639 | 1,639 | 100 |
2018/11/14 | 1,655 | 1,655 | 1,641 | 1,642 | 400 |
2018/11/13 | 1,635 | 1,635 | 1,635 | 1,635 | 100 |
2018/11/12 | 1,744 | 1,744 | 1,641 | 1,706 | 1,600 |
2018/11/08 | 1,760 | 1,760 | 1,760 | 1,760 | 300 |
2018/11/07 | 1,741 | 1,741 | 1,738 | 1,738 | 400 |
2018/11/06 | 1,740 | 1,740 | 1,740 | 1,740 | 300 |
2018/11/05 | 1,760 | 1,760 | 1,754 | 1,754 | 200 |
2018/11/02 | 1,758 | 1,760 | 1,758 | 1,760 | 300 |
2018/11/01 | 1,798 | 1,798 | 1,758 | 1,758 | 200 |
2018/10/29 | 1,800 | 1,800 | 1,700 | 1,700 | 800 |
2018/10/26 | 1,812 | 1,812 | 1,802 | 1,802 | 1,200 |
2018/10/25 | 1,893 | 1,893 | 1,839 | 1,851 | 1,900 |
2018/10/24 | 1,863 | 1,863 | 1,853 | 1,853 | 200 |
2018/10/19 | 1,863 | 1,863 | 1,863 | 1,863 | 100 |
2018/10/18 | 1,864 | 1,868 | 1,864 | 1,868 | 300 |
2018/10/16 | 1,912 | 1,914 | 1,860 | 1,860 | 1,300 |
2018/10/15 | 1,942 | 1,942 | 1,912 | 1,912 | 400 |
2018/10/12 | 1,997 | 1,997 | 1,960 | 1,960 | 1,400 |
2018/10/11 | 1,947 | 1,947 | 1,876 | 1,879 | 2,900 |
2018/10/10 | 1,889 | 1,889 | 1,875 | 1,875 | 800 |
2018/10/09 | 1,930 | 1,930 | 1,877 | 1,877 | 1,600 |
2018/10/05 | 1,961 | 1,961 | 1,961 | 1,961 | 100 |
2018/10/03 | 1,956 | 1,963 | 1,940 | 1,963 | 500 |
2018/10/02 | 1,996 | 1,996 | 1,956 | 1,995 | 900 |
2018/10/01 | 1,960 | 1,999 | 1,960 | 1,980 | 1,600 |
2018/09/27 | 2,003 | 2,003 | 1,931 | 1,951 | 500 |
2018/09/25 | 2,048 | 2,048 | 1,993 | 2,001 | 800 |
2018/09/21 | 1,966 | 1,966 | 1,966 | 1,966 | 400 |
2018/09/20 | 1,924 | 1,924 | 1,924 | 1,924 | 100 |
2018/09/19 | 1,921 | 1,921 | 1,921 | 1,921 | 100 |
2018/09/18 | 1,903 | 1,921 | 1,900 | 1,921 | 800 |
2018/09/14 | 1,947 | 1,947 | 1,921 | 1,921 | 1,300 |
2018/09/13 | 1,957 | 1,957 | 1,947 | 1,947 | 300 |
2018/09/12 | 1,930 | 1,962 | 1,930 | 1,962 | 300 |
2018/09/11 | 1,911 | 1,912 | 1,911 | 1,912 | 900 |
2018/09/10 | 1,890 | 1,962 | 1,890 | 1,912 | 1,400 |
2018/09/07 | 1,896 | 1,896 | 1,882 | 1,890 | 1,400 |
2018/09/06 | 1,935 | 1,935 | 1,920 | 1,920 | 400 |
2018/09/05 | 1,967 | 1,967 | 1,936 | 1,965 | 1,100 |
2018/09/04 | 2,022 | 2,022 | 1,922 | 1,967 | 2,600 |
2018/09/03 | 2,022 | 2,022 | 2,022 | 2,022 | 100 |
2018/08/31 | 2,077 | 2,077 | 2,032 | 2,032 | 700 |
2018/08/30 | 2,119 | 2,119 | 2,069 | 2,069 | 2,100 |
2018/08/29 | 1,960 | 2,100 | 1,920 | 2,060 | 14,600 |
2018/08/28 | 2,195 | 2,230 | 2,195 | 2,230 | 3,600 |
2018/08/27 | 2,199 | 2,238 | 2,168 | 2,229 | 1,700 |
2018/08/24 | 2,185 | 2,220 | 2,151 | 2,151 | 800 |
2018/08/23 | 2,174 | 2,174 | 2,128 | 2,169 | 2,000 |
2018/08/22 | 2,116 | 2,166 | 2,116 | 2,124 | 900 |
2018/08/21 | 2,112 | 2,189 | 2,112 | 2,189 | 1,200 |
2018/08/20 | 2,190 | 2,198 | 2,190 | 2,198 | 200 |
2018/08/17 | 2,136 | 2,190 | 2,136 | 2,190 | 2,300 |
2018/08/16 | 2,156 | 2,229 | 2,100 | 2,227 | 6,800 |
2018/08/15 | 2,211 | 2,219 | 2,206 | 2,206 | 1,000 |
2018/08/14 | 2,163 | 2,213 | 2,163 | 2,211 | 1,000 |
2018/08/13 | 2,233 | 2,233 | 2,180 | 2,180 | 1,100 |
2018/08/10 | 2,250 | 2,250 | 2,200 | 2,200 | 1,000 |
2018/08/09 | 2,261 | 2,261 | 2,261 | 2,261 | 100 |
2018/08/08 | 2,192 | 2,250 | 2,192 | 2,249 | 2,900 |
2018/08/07 | 2,221 | 2,221 | 2,200 | 2,200 | 900 |
2018/08/06 | 2,250 | 2,250 | 2,222 | 2,225 | 600 |
2018/08/03 | 2,264 | 2,277 | 2,260 | 2,276 | 1,400 |
2018/08/02 | 2,289 | 2,291 | 2,270 | 2,270 | 2,300 |
2018/08/01 | 2,292 | 2,292 | 2,275 | 2,289 | 1,900 |
2018/07/31 | 2,286 | 2,295 | 2,285 | 2,291 | 3,200 |
2018/07/30 | 2,285 | 2,289 | 2,275 | 2,285 | 1,500 |
2018/07/27 | 2,245 | 2,275 | 2,240 | 2,275 | 1,500 |
2018/07/26 | 2,245 | 2,245 | 2,220 | 2,244 | 1,600 |
2018/07/25 | 2,248 | 2,248 | 2,219 | 2,220 | 2,100 |
2018/07/24 | 2,250 | 2,250 | 2,211 | 2,211 | 1,800 |
2018/07/23 | 2,200 | 2,219 | 2,200 | 2,201 | 1,800 |
2018/07/20 | 2,177 | 2,177 | 2,150 | 2,174 | 700 |
2018/07/19 | 2,137 | 2,177 | 2,137 | 2,142 | 1,600 |
2018/07/18 | 2,230 | 2,246 | 2,133 | 2,141 | 5,500 |
2018/07/17 | 2,235 | 2,248 | 2,225 | 2,231 | 2,200 |
2018/07/13 | 2,294 | 2,305 | 2,228 | 2,228 | 17,400 |
2018/07/12 | 2,594 | 2,594 | 2,594 | 2,594 | 100 |
2018/07/11 | 2,557 | 2,593 | 2,554 | 2,588 | 500 |
2018/07/10 | 2,596 | 2,596 | 2,592 | 2,592 | 200 |
2018/07/09 | 2,647 | 2,647 | 2,597 | 2,597 | 200 |
2018/07/06 | 2,648 | 2,648 | 2,648 | 2,648 | 100 |
2018/07/05 | 2,556 | 2,556 | 2,556 | 2,556 | 400 |
2018/07/04 | 2,557 | 2,558 | 2,557 | 2,557 | 500 |
2018/07/03 | 2,656 | 2,656 | 2,556 | 2,556 | 200 |
2018/06/29 | 2,656 | 2,656 | 2,656 | 2,656 | 100 |
2018/06/28 | 2,670 | 2,670 | 2,670 | 2,670 | 200 |
2018/06/27 | 2,669 | 2,669 | 2,669 | 2,669 | 100 |
2018/06/25 | 2,669 | 2,669 | 2,669 | 2,669 | 400 |
2018/06/22 | 2,668 | 2,668 | 2,628 | 2,628 | 300 |
2018/06/21 | 2,627 | 2,627 | 2,627 | 2,627 | 200 |
2018/06/20 | 2,677 | 2,677 | 2,627 | 2,627 | 1,100 |
2018/06/19 | 2,645 | 2,677 | 2,645 | 2,677 | 200 |
2018/06/18 | 2,674 | 2,674 | 2,652 | 2,652 | 300 |
2018/06/15 | 2,646 | 2,646 | 2,645 | 2,645 | 300 |
2018/06/14 | 2,689 | 2,689 | 2,639 | 2,639 | 700 |
2018/06/13 | 2,689 | 2,689 | 2,689 | 2,689 | 700 |
2018/06/08 | 2,575 | 2,670 | 2,575 | 2,670 | 1,400 |
2018/06/07 | 2,565 | 2,601 | 2,565 | 2,597 | 2,600 |
2018/06/06 | 2,557 | 2,557 | 2,556 | 2,556 | 400 |
2018/06/05 | 2,598 | 2,598 | 2,558 | 2,558 | 300 |
2018/06/04 | 2,597 | 2,597 | 2,556 | 2,557 | 800 |
2018/06/01 | 2,571 | 2,571 | 2,556 | 2,571 | 400 |
2018/05/31 | 2,598 | 2,598 | 2,571 | 2,571 | 600 |
2018/05/30 | 2,649 | 2,649 | 2,648 | 2,648 | 800 |
2018/05/29 | 2,692 | 2,692 | 2,651 | 2,651 | 300 |
2018/05/25 | 2,687 | 2,687 | 2,637 | 2,675 | 600 |
2018/05/24 | 2,660 | 2,660 | 2,660 | 2,660 | 200 |
2018/05/23 | 2,610 | 2,610 | 2,607 | 2,607 | 200 |
2018/05/22 | 2,687 | 2,687 | 2,650 | 2,650 | 300 |
2018/05/21 | 2,687 | 2,687 | 2,637 | 2,637 | 200 |
2018/05/15 | 2,640 | 2,687 | 2,603 | 2,687 | 300 |
2018/05/11 | 2,692 | 2,693 | 2,640 | 2,690 | 1,200 |
2018/05/10 | 2,647 | 2,647 | 2,647 | 2,647 | 100 |
2018/05/09 | 2,694 | 2,694 | 2,647 | 2,647 | 500 |
2018/05/07 | 2,683 | 2,693 | 2,643 | 2,690 | 1,100 |
2018/05/02 | 2,682 | 2,682 | 2,631 | 2,679 | 700 |
2018/05/01 | 2,640 | 2,644 | 2,640 | 2,644 | 800 |
2018/04/27 | 2,599 | 2,640 | 2,599 | 2,640 | 1,900 |
2018/04/26 | 2,565 | 2,599 | 2,565 | 2,599 | 500 |
2018/04/25 | 2,564 | 2,564 | 2,563 | 2,564 | 900 |
2018/04/24 | 2,460 | 2,574 | 2,460 | 2,571 | 3,600 |
2018/04/23 | 2,506 | 2,510 | 2,506 | 2,510 | 600 |
2018/04/20 | 2,510 | 2,510 | 2,510 | 2,510 | 200 |
2018/04/19 | 2,505 | 2,505 | 2,505 | 2,505 | 100 |
2018/04/18 | 2,501 | 2,501 | 2,501 | 2,501 | 100 |
2018/04/17 | 2,540 | 2,544 | 2,500 | 2,500 | 2,000 |
2018/04/16 | 2,540 | 2,540 | 2,513 | 2,516 | 700 |
2018/04/13 | 2,510 | 2,550 | 2,510 | 2,513 | 1,600 |
2018/04/12 | 2,512 | 2,547 | 2,446 | 2,502 | 7,700 |
2018/04/11 | 2,499 | 2,648 | 2,499 | 2,643 | 9,400 |
2018/04/10 | 2,462 | 2,506 | 2,462 | 2,499 | 900 |
2018/04/09 | 2,432 | 2,461 | 2,432 | 2,461 | 400 |
2018/04/06 | 2,439 | 2,499 | 2,439 | 2,461 | 400 |
2018/04/05 | 2,451 | 2,465 | 2,437 | 2,465 | 500 |
2018/04/04 | 2,411 | 2,451 | 2,411 | 2,451 | 4,200 |
2018/04/03 | 2,499 | 2,499 | 2,413 | 2,420 | 1,500 |
2018/04/02 | 2,392 | 2,425 | 2,392 | 2,424 | 1,000 |
2018/03/30 | 2,390 | 2,400 | 2,390 | 2,400 | 600 |
2018/03/29 | 2,387 | 2,398 | 2,387 | 2,390 | 1,000 |
2018/03/28 | 2,371 | 2,378 | 2,371 | 2,378 | 300 |
2018/03/27 | 2,399 | 2,405 | 2,375 | 2,377 | 1,200 |
2018/03/26 | 2,424 | 2,425 | 2,369 | 2,425 | 1,100 |
2018/03/23 | 2,530 | 2,534 | 2,475 | 2,475 | 2,500 |
2018/03/22 | 2,534 | 2,540 | 2,534 | 2,540 | 300 |
2018/03/20 | 2,518 | 2,521 | 2,518 | 2,521 | 500 |
2018/03/19 | 2,535 | 2,535 | 2,521 | 2,527 | 2,200 |
2018/03/16 | 2,601 | 2,601 | 2,501 | 2,598 | 1,500 |
2018/03/15 | 2,501 | 2,551 | 2,501 | 2,551 | 500 |
2018/03/14 | 2,500 | 2,500 | 2,500 | 2,500 | 600 |
2018/03/13 | 2,540 | 2,540 | 2,521 | 2,521 | 300 |
2018/03/12 | 2,501 | 2,574 | 2,501 | 2,540 | 700 |
2018/03/09 | 2,482 | 2,519 | 2,482 | 2,519 | 400 |
2018/03/08 | 2,477 | 2,477 | 2,477 | 2,477 | 300 |
2018/03/07 | 2,461 | 2,500 | 2,459 | 2,500 | 1,700 |
2018/03/06 | 2,511 | 2,512 | 2,461 | 2,461 | 2,600 |
2018/03/05 | 2,616 | 2,616 | 2,500 | 2,500 | 3,600 |
2018/03/02 | 2,658 | 2,658 | 2,658 | 2,658 | 500 |
2018/03/01 | 2,664 | 2,670 | 2,661 | 2,661 | 900 |
2018/02/28 | 2,740 | 2,740 | 2,690 | 2,690 | 600 |
2018/02/27 | 2,798 | 2,798 | 2,740 | 2,740 | 500 |
2018/02/26 | 2,843 | 2,843 | 2,750 | 2,750 | 1,200 |
2018/02/26 | 1 -> 0.10 分割 | ||||
2018/02/23 | 277 | 282 | 277 | 280 | 13,000 |
2018/02/22 | 275 | 280 | 274 | 280 | 13,000 |
2018/02/21 | 276 | 277 | 275 | 276 | 11,000 |
2018/02/20 | 279 | 279 | 273 | 274 | 11,000 |
2018/02/19 | 275 | 280 | 274 | 280 | 14,000 |
2018/02/16 | 266 | 270 | 266 | 270 | 2,000 |
2018/02/15 | 265 | 265 | 256 | 263 | 19,000 |
2018/02/14 | 272 | 273 | 252 | 258 | 46,000 |
2018/02/13 | 279 | 279 | 270 | 271 | 24,000 |
2018/02/09 | 270 | 278 | 270 | 276 | 67,000 |
2018/02/08 | 298 | 304 | 279 | 289 | 198,000 |
2018/02/07 | 300 | 302 | 290 | 293 | 88,000 |
2018/02/06 | 296 | 303 | 278 | 290 | 100,000 |
2018/02/05 | 310 | 323 | 295 | 320 | 126,000 |
2018/02/02 | 324 | 326 | 316 | 326 | 61,000 |
2018/02/01 | 324 | 332 | 314 | 328 | 112,000 |
2018/01/31 | 307 | 329 | 305 | 324 | 249,000 |
2018/01/30 | 312 | 318 | 302 | 313 | 52,000 |
2018/01/29 | 306 | 320 | 306 | 314 | 92,000 |
2018/01/26 | 303 | 305 | 301 | 304 | 39,000 |
2018/01/25 | 301 | 305 | 301 | 301 | 29,000 |
2018/01/24 | 300 | 301 | 298 | 299 | 13,000 |
2018/01/23 | 306 | 307 | 299 | 301 | 27,000 |
2018/01/22 | 300 | 300 | 295 | 298 | 10,000 |
2018/01/19 | 302 | 302 | 300 | 300 | 7,000 |
2018/01/18 | 299 | 307 | 298 | 307 | 27,000 |
2018/01/17 | 301 | 304 | 297 | 300 | 58,000 |
2018/01/16 | 300 | 310 | 296 | 308 | 58,000 |
2018/01/15 | 299 | 302 | 292 | 299 | 73,000 |
2018/01/12 | 295 | 295 | 291 | 291 | 24,000 |
2018/01/11 | 289 | 291 | 287 | 291 | 17,000 |
2018/01/10 | 292 | 292 | 289 | 289 | 15,000 |
2018/01/09 | 292 | 296 | 292 | 292 | 42,000 |
2018/01/05 | 294 | 294 | 290 | 292 | 38,000 |
2018/01/04 | 295 | 295 | 291 | 292 | 17,000 |