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
2019/12/30 1,554 1,580 1,554 1,580 200
2019/12/27 1,624 1,624 1,520 1,584 4,400
2019/12/26 1,612 1,612 1,611 1,611 700
2019/12/25 1,622 1,622 1,610 1,611 3,100
2019/12/24 1,581 1,610 1,581 1,610 700
2019/12/23 1,586 1,600 1,574 1,574 2,100
2019/12/20 1,570 1,586 1,570 1,586 700
2019/12/19 1,563 1,565 1,563 1,565 600
2019/12/18 1,547 1,566 1,547 1,547 500
2019/12/17 1,538 1,570 1,538 1,543 900
2019/12/16 1,532 1,546 1,532 1,546 700
2019/12/13 1,532 1,532 1,532 1,532 100
2019/12/11 1,530 1,530 1,530 1,530 300
2019/12/10 1,556 1,556 1,554 1,554 300
2019/12/09 1,530 1,556 1,530 1,556 300
2019/12/06 1,517 1,517 1,517 1,517 100
2019/12/05 1,560 1,560 1,550 1,550 200
2019/12/04 1,531 1,554 1,530 1,554 800
2019/12/03 1,552 1,552 1,548 1,548 600
2019/12/02 1,548 1,548 1,548 1,548 100
2019/11/27 1,564 1,564 1,564 1,564 100
2019/11/26 1,531 1,550 1,531 1,550 1,400
2019/11/25 1,530 1,530 1,530 1,530 300
2019/11/22 1,520 1,520 1,520 1,520 100
2019/11/21 1,520 1,520 1,520 1,520 400
2019/11/20 1,512 1,512 1,500 1,500 1,400
2019/11/13 1,516 1,516 1,516 1,516 100
2019/11/12 1,520 1,520 1,520 1,520 400
2019/11/11 1,515 1,520 1,515 1,520 400
2019/11/07 1,517 1,517 1,500 1,500 500
2019/11/06 1,500 1,501 1,500 1,501 300
2019/11/05 1,528 1,528 1,498 1,498 300
2019/11/01 1,503 1,504 1,503 1,504 200
2019/10/30 1,506 1,506 1,506 1,506 100
2019/10/29 1,514 1,520 1,510 1,520 600
2019/10/28 1,520 1,520 1,514 1,514 200
2019/10/25 1,518 1,519 1,518 1,519 400
2019/10/24 1,505 1,505 1,504 1,504 200
2019/10/21 1,515 1,515 1,515 1,515 100
2019/10/18 1,520 1,520 1,520 1,520 100
2019/10/17 1,507 1,507 1,507 1,507 400
2019/10/15 1,520 1,532 1,500 1,517 1,000
2019/10/11 1,520 1,520 1,520 1,520 300
2019/10/10 1,501 1,533 1,501 1,533 600
2019/10/09 1,525 1,525 1,511 1,511 200
2019/10/08 1,510 1,541 1,510 1,525 900
2019/10/07 1,525 1,525 1,525 1,525 100
2019/10/04 1,520 1,520 1,520 1,520 100
2019/10/03 1,520 1,520 1,520 1,520 100
2019/10/02 1,521 1,547 1,521 1,547 300
2019/09/27 1,521 1,521 1,521 1,521 100
2019/09/26 1,507 1,537 1,507 1,534 1,400
2019/09/25 1,548 1,548 1,506 1,506 400
2019/09/24 1,549 1,549 1,511 1,511 1,400
2019/09/20 1,520 1,552 1,520 1,544 800
2019/09/17 1,531 1,531 1,531 1,531 100
2019/09/13 1,527 1,600 1,527 1,571 500
2019/09/12 1,528 1,528 1,528 1,528 300
2019/09/11 1,523 1,552 1,523 1,540 1,200
2019/09/10 1,552 1,552 1,552 1,552 200
2019/09/09 1,525 1,525 1,514 1,514 400
2019/09/06 1,550 1,550 1,525 1,525 800
2019/09/05 1,608 1,608 1,550 1,550 3,500
2019/09/04 1,579 1,579 1,576 1,577 500
2019/09/03 1,605 1,605 1,605 1,605 200
2019/09/02 1,563 1,605 1,563 1,605 400
2019/08/30 1,577 1,612 1,577 1,594 300
2019/08/29 1,571 1,602 1,571 1,591 2,500
2019/08/28 1,694 1,741 1,694 1,738 2,700
2019/08/27 1,720 1,745 1,708 1,708 1,300
2019/08/26 1,690 1,718 1,690 1,718 1,600
2019/08/23 1,710 1,710 1,705 1,710 500
2019/08/22 1,699 1,700 1,699 1,700 300
2019/08/20 1,674 1,699 1,674 1,699 1,400
2019/08/19 1,683 1,696 1,683 1,696 1,400
2019/08/15 1,703 1,703 1,670 1,697 1,900
2019/08/13 1,671 1,705 1,671 1,705 600
2019/08/07 1,726 1,726 1,723 1,723 300
2019/08/06 1,753 1,753 1,686 1,686 2,600
2019/08/05 1,714 1,714 1,682 1,713 3,300
2019/08/02 1,712 1,712 1,681 1,710 1,800
2019/08/01 1,700 1,700 1,700 1,700 100
2019/07/31 1,700 1,700 1,700 1,700 900
2019/07/30 1,648 1,687 1,648 1,687 400
2019/07/29 1,648 1,648 1,648 1,648 1,100
2019/07/26 1,683 1,683 1,648 1,648 700
2019/07/25 1,676 1,720 1,676 1,680 4,100
2019/07/24 1,671 1,676 1,671 1,676 200
2019/07/22 1,675 1,675 1,675 1,675 100
2019/07/19 1,630 1,672 1,602 1,667 1,700
2019/07/18 1,670 1,670 1,670 1,670 200
2019/07/17 1,666 1,668 1,665 1,668 300
2019/07/16 1,664 1,665 1,664 1,665 300
2019/07/12 1,625 1,664 1,624 1,664 500
2019/07/11 1,669 1,669 1,665 1,665 400
2019/07/10 1,670 1,670 1,630 1,669 400
2019/07/09 1,671 1,671 1,631 1,670 800
2019/07/08 1,695 1,695 1,695 1,695 100
2019/07/05 1,688 1,688 1,655 1,655 400
2019/07/04 1,650 1,650 1,650 1,650 100
2019/07/03 1,634 1,635 1,610 1,610 1,100
2019/07/02 1,680 1,780 1,582 1,631 7,400
2019/07/01 1,699 1,699 1,680 1,680 300
2019/06/25 1,605 1,614 1,605 1,614 1,000
2019/06/24 1,605 1,605 1,582 1,605 500
2019/06/21 1,605 1,605 1,605 1,605 700
2019/06/20 1,581 1,601 1,581 1,601 400
2019/06/18 1,561 1,561 1,561 1,561 200
2019/06/10 1,588 1,589 1,588 1,589 200
2019/06/07 1,607 1,607 1,607 1,607 200
2019/06/06 1,576 1,607 1,575 1,575 900
2019/06/05 1,584 1,607 1,584 1,607 200
2019/06/04 1,609 1,609 1,607 1,607 300
2019/06/03 1,609 1,609 1,609 1,609 100
2019/05/27 1,572 1,610 1,572 1,610 600
2019/05/24 1,601 1,601 1,573 1,573 300
2019/05/20 1,650 1,650 1,601 1,601 1,200
2019/05/17 1,648 1,648 1,648 1,648 100
2019/05/16 1,649 1,649 1,649 1,649 100
2019/05/15 1,647 1,647 1,647 1,647 100
2019/05/14 1,647 1,647 1,647 1,647 300
2019/05/13 1,647 1,650 1,578 1,650 1,000
2019/05/10 1,647 1,647 1,647 1,647 300
2019/05/09 1,609 1,647 1,609 1,647 300
2019/05/08 1,647 1,649 1,647 1,649 400
2019/05/07 1,655 1,655 1,655 1,655 300
2019/04/26 1,576 1,576 1,575 1,575 500
2019/04/25 1,597 1,597 1,575 1,597 400
2019/04/24 1,580 1,580 1,580 1,580 100
2019/04/23 1,597 1,597 1,597 1,597 100
2019/04/22 1,577 1,580 1,575 1,580 700
2019/04/19 1,590 1,598 1,590 1,598 200
2019/04/18 1,600 1,601 1,578 1,583 1,300
2019/04/17 1,680 1,680 1,680 1,680 100
2019/04/16 1,680 1,680 1,680 1,680 100
2019/04/15 1,635 1,680 1,635 1,651 600
2019/04/12 1,627 1,675 1,627 1,675 400
2019/04/11 1,609 1,680 1,609 1,627 900
2019/04/10 1,610 1,646 1,603 1,646 800
2019/04/08 1,579 1,601 1,579 1,601 300
2019/04/05 1,600 1,600 1,578 1,578 800
2019/04/04 1,580 1,600 1,575 1,600 300
2019/04/03 1,545 1,575 1,545 1,575 200
2019/04/02 1,547 1,580 1,546 1,546 700
2019/04/01 1,575 1,575 1,547 1,547 1,100
2019/03/29 1,570 1,570 1,570 1,570 600
2019/03/28 1,564 1,564 1,564 1,564 100
2019/03/27 1,555 1,555 1,555 1,555 100
2019/03/25 1,570 1,570 1,570 1,570 200
2019/03/22 1,533 1,545 1,533 1,545 400
2019/03/20 1,516 1,516 1,511 1,513 800
2019/03/19 1,525 1,534 1,516 1,516 2,400
2019/03/18 1,570 1,570 1,565 1,565 1,000
2019/03/15 1,544 1,570 1,544 1,570 800
2019/03/14 1,555 1,555 1,544 1,544 400
2019/03/12 1,595 1,595 1,595 1,595 100
2019/03/06 1,570 1,610 1,530 1,598 800
2019/03/05 1,575 1,576 1,575 1,576 300
2019/03/04 1,545 1,575 1,545 1,572 800
2019/03/01 1,530 1,566 1,530 1,541 1,100
2019/02/28 1,893 1,893 1,570 1,570 9,900
2019/02/26 1,680 1,680 1,653 1,653 400
2019/02/25 1,587 1,680 1,586 1,637 1,600
2019/02/22 1,510 1,625 1,510 1,594 1,500
2019/02/21 1,495 1,495 1,490 1,490 300
2019/02/20 1,488 1,488 1,488 1,488 100
2019/02/19 1,473 1,473 1,473 1,473 100
2019/02/18 1,472 1,473 1,472 1,473 400
2019/02/15 1,491 1,491 1,461 1,461 400
2019/02/13 1,500 1,520 1,497 1,520 1,300
2019/02/12 1,500 1,500 1,500 1,500 100
2019/02/08 1,500 1,500 1,500 1,500 200
2019/02/07 1,508 1,508 1,500 1,500 800
2019/02/05 1,480 1,548 1,477 1,548 400
2019/02/04 1,500 1,500 1,500 1,500 400
2019/01/31 1,525 1,525 1,502 1,502 200
2019/01/30 1,550 1,550 1,550 1,550 500
2019/01/29 1,546 1,546 1,546 1,546 100
2019/01/28 1,546 1,546 1,546 1,546 300
2019/01/25 1,540 1,540 1,540 1,540 200
2019/01/24 1,500 1,500 1,498 1,498 500
2019/01/23 1,500 1,500 1,500 1,500 300
2019/01/22 1,500 1,500 1,500 1,500 200
2019/01/21 1,500 1,534 1,500 1,532 300
2019/01/18 1,474 1,508 1,474 1,508 600
2019/01/17 1,478 1,514 1,478 1,514 300
2019/01/16 1,488 1,518 1,488 1,518 300
2019/01/15 1,415 1,441 1,415 1,441 800
2019/01/11 1,497 1,533 1,497 1,533 600
2019/01/09 1,555 1,577 1,555 1,577 200
2019/01/08 1,515 1,555 1,500 1,555 1,200
2019/01/07 1,578 1,595 1,578 1,595 400

このページの先頭へ