日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ