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
2020/12/30 1,201 1,201 1,200 1,200 300
2020/12/28 1,210 1,232 1,201 1,201 2,000
2020/12/25 1,213 1,234 1,210 1,213 3,200
2020/12/24 1,231 1,237 1,225 1,237 2,000
2020/12/23 1,237 1,237 1,230 1,230 700
2020/12/22 1,232 1,238 1,232 1,238 300
2020/12/21 1,236 1,237 1,227 1,232 1,400
2020/12/18 1,250 1,250 1,227 1,227 700
2020/12/17 1,214 1,247 1,214 1,247 400
2020/12/16 1,230 1,230 1,213 1,213 800
2020/12/15 1,219 1,244 1,219 1,230 700
2020/12/14 1,243 1,250 1,243 1,245 600
2020/12/10 1,242 1,242 1,242 1,242 200
2020/12/04 1,241 1,272 1,240 1,272 1,000
2020/12/03 1,241 1,241 1,241 1,241 300
2020/12/02 1,274 1,274 1,246 1,246 400
2020/12/01 1,288 1,288 1,258 1,258 600
2020/11/30 1,287 1,287 1,244 1,258 800
2020/11/27 1,279 1,279 1,238 1,238 800
2020/11/26 1,202 1,219 1,202 1,219 700
2020/11/25 1,220 1,220 1,220 1,220 600
2020/11/24 1,240 1,242 1,225 1,225 800
2020/11/19 1,223 1,228 1,223 1,228 600
2020/11/18 1,253 1,253 1,212 1,212 500
2020/11/17 1,284 1,284 1,274 1,274 400
2020/11/16 1,301 1,301 1,280 1,290 600
2020/11/13 1,340 1,340 1,301 1,301 700
2020/11/11 1,340 1,340 1,340 1,340 200
2020/11/10 1,341 1,341 1,335 1,335 500
2020/11/05 1,396 1,396 1,366 1,387 400
2020/11/04 1,441 1,441 1,426 1,426 300
2020/11/02 1,381 1,381 1,381 1,381 200
2020/10/27 1,403 1,441 1,403 1,441 500
2020/10/26 1,440 1,441 1,373 1,373 800
2020/10/22 1,363 1,419 1,363 1,419 600
2020/10/19 1,422 1,422 1,422 1,422 100
2020/10/16 1,451 1,451 1,421 1,421 300
2020/10/15 1,473 1,473 1,473 1,473 100
2020/10/13 1,477 1,477 1,455 1,475 1,100
2020/10/12 1,400 1,481 1,400 1,477 2,900
2020/10/09 1,455 1,455 1,388 1,400 1,600
2020/10/08 1,483 1,485 1,483 1,485 800
2020/10/07 1,470 1,482 1,421 1,482 1,300
2020/10/06 1,417 1,447 1,417 1,447 400
2020/10/05 1,426 1,426 1,417 1,417 700
2020/10/02 1,437 1,437 1,436 1,436 300
2020/09/29 1,366 1,404 1,366 1,400 1,100
2020/09/28 1,382 1,410 1,366 1,366 1,600
2020/09/25 1,407 1,417 1,400 1,417 600
2020/09/24 1,400 1,476 1,377 1,377 1,200
2020/09/23 1,351 1,375 1,345 1,371 3,600
2020/09/18 1,354 1,378 1,343 1,343 2,700
2020/09/17 1,430 1,430 1,410 1,410 1,100
2020/09/16 1,477 1,477 1,477 1,477 100
2020/09/15 1,437 1,474 1,436 1,470 1,600
2020/09/14 1,483 1,483 1,440 1,440 400
2020/09/11 1,485 1,485 1,485 1,485 200
2020/09/10 1,503 1,503 1,503 1,503 200
2020/09/09 1,516 1,543 1,515 1,543 500
2020/09/03 1,530 1,571 1,526 1,571 1,200
2020/09/02 1,594 1,594 1,538 1,570 800
2020/09/01 1,494 1,597 1,490 1,597 5,400
2020/08/31 1,555 1,687 1,555 1,614 2,700
2020/08/28 1,585 1,633 1,545 1,554 8,500
2020/08/27 1,804 1,805 1,750 1,805 2,600
2020/08/26 1,750 1,800 1,711 1,800 2,500
2020/08/25 1,780 1,787 1,750 1,750 2,500
2020/08/24 1,729 1,790 1,729 1,775 4,400
2020/08/21 1,720 1,729 1,670 1,729 2,000
2020/08/20 1,634 1,699 1,600 1,680 2,200
2020/08/19 1,667 1,675 1,657 1,674 900
2020/08/18 1,650 1,670 1,578 1,670 1,900
2020/08/17 1,744 1,744 1,637 1,658 2,900
2020/08/14 1,597 1,625 1,580 1,624 2,800
2020/08/13 1,609 1,609 1,549 1,598 2,700
2020/08/12 1,562 1,580 1,525 1,580 1,000
2020/08/11 1,531 1,565 1,518 1,565 3,300
2020/08/07 1,526 1,638 1,526 1,611 1,400
2020/08/06 1,530 1,530 1,487 1,526 1,200
2020/08/05 1,437 1,598 1,436 1,482 9,900
2020/08/04 1,597 1,609 1,417 1,436 10,400
2020/08/03 1,773 1,812 1,455 1,517 16,200
2020/07/31 1,630 1,954 1,600 1,853 15,600
2020/07/30 1,599 1,599 1,534 1,562 1,800
2020/07/29 1,405 1,695 1,405 1,618 9,400
2020/07/27 1,400 1,400 1,395 1,395 1,100
2020/07/22 1,395 1,400 1,395 1,399 400
2020/07/21 1,355 1,369 1,355 1,368 1,500
2020/07/20 1,330 1,341 1,330 1,341 400
2020/07/17 1,317 1,317 1,315 1,315 600
2020/07/16 1,339 1,369 1,317 1,317 300
2020/07/15 1,326 1,326 1,325 1,325 400
2020/07/14 1,309 1,326 1,300 1,326 500
2020/07/13 1,331 1,339 1,330 1,339 500
2020/07/10 1,369 1,369 1,339 1,339 300
2020/07/06 1,395 1,399 1,339 1,339 700
2020/07/03 1,340 1,343 1,309 1,335 800
2020/07/02 1,339 1,340 1,339 1,340 300
2020/07/01 1,320 1,349 1,311 1,340 500
2020/06/30 1,311 1,350 1,311 1,335 1,300
2020/06/29 1,304 1,311 1,304 1,311 700
2020/06/26 1,311 1,311 1,311 1,311 500
2020/06/25 1,341 1,341 1,311 1,311 1,000
2020/06/23 1,251 1,251 1,251 1,251 100
2020/06/22 1,250 1,250 1,246 1,246 500
2020/06/15 1,235 1,245 1,230 1,245 1,400
2020/06/12 1,302 1,302 1,302 1,302 200
2020/06/11 1,270 1,330 1,270 1,329 500
2020/06/09 1,248 1,253 1,248 1,253 200
2020/06/08 1,266 1,266 1,245 1,245 500
2020/06/04 1,248 1,266 1,226 1,266 1,200
2020/06/03 1,230 1,249 1,230 1,248 1,600
2020/06/02 1,290 1,290 1,290 1,290 200
2020/06/01 1,262 1,322 1,260 1,260 600
2020/05/28 1,172 1,172 1,172 1,172 100
2020/05/26 1,199 1,200 1,199 1,200 300
2020/05/25 1,199 1,199 1,199 1,199 200
2020/05/20 1,155 1,183 1,155 1,183 300
2020/05/19 1,186 1,187 1,185 1,185 300
2020/05/14 1,199 1,200 1,199 1,200 1,000
2020/05/12 1,170 1,175 1,170 1,175 700
2020/05/11 1,169 1,170 1,140 1,140 600
2020/05/07 1,179 1,179 1,177 1,177 300
2020/05/01 1,160 1,185 1,160 1,160 700
2020/04/30 1,140 1,151 1,140 1,150 500
2020/04/27 1,184 1,184 1,139 1,139 1,000
2020/04/21 1,139 1,186 1,139 1,186 600
2020/04/20 1,140 1,140 1,140 1,140 100
2020/04/16 1,118 1,148 1,118 1,148 400
2020/04/15 1,148 1,148 1,148 1,148 200
2020/04/13 1,100 1,188 1,100 1,188 1,300
2020/04/10 1,140 1,140 1,140 1,140 100
2020/04/09 1,154 1,155 1,130 1,130 1,600
2020/04/08 1,151 1,152 1,140 1,152 300
2020/04/07 1,152 1,152 1,151 1,151 400
2020/04/03 1,171 1,191 1,171 1,190 300
2020/04/02 1,258 1,258 1,258 1,258 200
2020/03/31 1,198 1,198 1,198 1,198 100
2020/03/30 1,185 1,185 1,185 1,185 300
2020/03/26 1,130 1,158 1,130 1,158 300
2020/03/25 1,198 1,198 1,160 1,160 800
2020/03/24 1,143 1,143 1,140 1,140 300
2020/03/23 1,189 1,189 1,128 1,128 600
2020/03/18 1,200 1,200 1,200 1,200 500
2020/03/16 1,270 1,270 1,222 1,222 700
2020/03/13 1,181 1,360 1,180 1,360 500
2020/03/12 1,275 1,275 1,275 1,275 100
2020/03/10 1,185 1,395 1,185 1,395 1,000
2020/03/06 1,427 1,427 1,425 1,425 600
2020/03/04 1,533 1,533 1,493 1,493 400
2020/03/03 1,556 1,556 1,556 1,556 200
2020/03/02 1,480 1,486 1,456 1,486 700
2020/02/28 1,506 1,506 1,481 1,481 900
2020/02/27 1,573 1,573 1,506 1,520 900
2020/02/26 1,573 1,573 1,573 1,573 100
2020/02/25 1,641 1,641 1,573 1,573 500
2020/02/21 1,600 1,629 1,600 1,601 300
2020/02/19 1,575 1,575 1,575 1,575 100
2020/02/18 1,590 1,596 1,578 1,578 800
2020/02/17 1,609 1,609 1,593 1,593 500
2020/02/10 1,647 1,647 1,647 1,647 100
2020/02/05 1,578 1,610 1,578 1,607 400
2020/02/04 1,609 1,609 1,572 1,572 500
2020/02/03 1,579 1,579 1,579 1,579 100
2020/01/31 1,610 1,610 1,579 1,579 400
2020/01/30 1,601 1,601 1,577 1,577 600
2020/01/28 1,635 1,635 1,635 1,635 100
2020/01/27 1,640 1,640 1,640 1,640 200
2020/01/24 1,620 1,620 1,596 1,600 800
2020/01/23 1,630 1,630 1,629 1,630 300
2020/01/22 1,640 1,660 1,600 1,620 1,000
2020/01/21 1,615 1,620 1,586 1,600 500
2020/01/20 1,665 1,695 1,655 1,655 700
2020/01/17 1,610 1,685 1,610 1,629 1,500
2020/01/16 1,581 1,640 1,580 1,610 1,100
2020/01/15 1,581 1,620 1,581 1,581 900
2020/01/14 1,572 1,581 1,572 1,581 500
2020/01/09 1,588 1,588 1,588 1,588 100
2020/01/08 1,568 1,602 1,567 1,588 900
2020/01/07 1,590 1,590 1,567 1,567 400
2020/01/06 1,610 1,610 1,590 1,590 300

このページの先頭へ