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
2021/12/30 1,220 1,303 1,211 1,215 1,400
2021/12/28 1,272 1,272 1,157 1,157 600
2021/12/27 1,302 1,302 1,272 1,272 2,300
2021/12/24 1,278 1,278 1,272 1,272 400
2021/12/23 1,277 1,277 1,264 1,264 1,000
2021/12/22 1,295 1,295 1,277 1,277 300
2021/12/21 1,264 1,292 1,264 1,292 500
2021/12/20 1,281 1,281 1,281 1,281 100
2021/12/17 1,251 1,251 1,251 1,251 100
2021/12/15 1,251 1,251 1,251 1,251 100
2021/12/14 1,251 1,277 1,251 1,251 600
2021/12/10 1,250 1,250 1,250 1,250 600
2021/12/09 1,280 1,280 1,280 1,280 100
2021/12/08 1,265 1,265 1,265 1,265 1,800
2021/12/07 1,290 1,290 1,265 1,265 200
2021/12/03 1,261 1,290 1,261 1,284 1,600
2021/12/02 1,291 1,291 1,291 1,291 300
2021/12/01 1,240 1,261 1,240 1,261 600
2021/11/30 1,254 1,256 1,254 1,256 200
2021/11/29 1,256 1,256 1,256 1,256 300
2021/11/25 1,282 1,286 1,280 1,286 600
2021/11/24 1,273 1,277 1,267 1,267 600
2021/11/18 1,272 1,272 1,270 1,270 300
2021/11/17 1,278 1,278 1,278 1,278 300
2021/11/16 1,278 1,278 1,278 1,278 400
2021/11/15 1,252 1,255 1,252 1,255 300
2021/11/11 1,222 1,222 1,222 1,222 100
2021/11/10 1,219 1,219 1,219 1,219 100
2021/11/09 1,228 1,228 1,228 1,228 300
2021/11/04 1,255 1,255 1,255 1,255 200
2021/11/02 1,274 1,274 1,274 1,274 200
2021/11/01 1,265 1,265 1,265 1,265 100
2021/10/26 1,255 1,256 1,255 1,255 500
2021/10/25 1,276 1,276 1,276 1,276 200
2021/10/21 1,258 1,276 1,258 1,276 200
2021/10/20 1,256 1,285 1,255 1,255 1,600
2021/10/19 1,256 1,310 1,256 1,258 1,300
2021/10/18 1,280 1,280 1,256 1,256 1,400
2021/10/15 1,280 1,280 1,280 1,280 1,200
2021/10/14 1,292 1,292 1,292 1,292 300
2021/10/13 1,291 1,292 1,291 1,292 600
2021/10/12 1,324 1,324 1,294 1,296 1,200
2021/10/11 1,311 1,357 1,293 1,324 2,200
2021/10/08 1,370 1,370 1,340 1,347 700
2021/10/07 1,400 1,400 1,370 1,370 400
2021/10/06 1,436 1,436 1,406 1,406 400
2021/10/05 1,388 1,388 1,386 1,386 200
2021/10/04 1,337 1,427 1,337 1,392 1,500
2021/09/30 1,338 1,338 1,337 1,337 200
2021/09/28 1,340 1,340 1,340 1,340 500
2021/09/27 1,350 1,350 1,323 1,340 1,400
2021/09/24 1,304 1,333 1,304 1,320 900
2021/09/22 1,301 1,304 1,301 1,304 300
2021/09/21 1,281 1,321 1,281 1,300 2,400
2021/09/16 1,371 1,371 1,371 1,371 300
2021/09/15 1,380 1,380 1,370 1,371 400
2021/09/14 1,368 1,385 1,355 1,356 1,100
2021/09/13 1,390 1,390 1,368 1,368 800
2021/09/10 1,376 1,394 1,376 1,392 400
2021/09/09 1,400 1,400 1,366 1,366 1,100
2021/09/07 1,428 1,434 1,350 1,434 1,700
2021/09/06 1,413 1,430 1,410 1,429 2,900
2021/09/03 1,392 1,437 1,392 1,437 600
2021/09/02 1,425 1,425 1,390 1,391 600
2021/09/01 1,437 1,439 1,437 1,439 700
2021/08/31 1,400 1,422 1,394 1,422 1,200
2021/08/30 1,438 1,438 1,408 1,417 3,200
2021/08/27 1,475 1,478 1,467 1,478 1,400
2021/08/26 1,479 1,479 1,475 1,475 1,300
2021/08/25 1,494 1,494 1,464 1,480 800
2021/08/24 1,460 1,477 1,460 1,470 1,700
2021/08/23 1,458 1,458 1,458 1,458 100
2021/08/18 1,464 1,489 1,464 1,488 900
2021/08/17 1,491 1,494 1,431 1,494 1,200
2021/08/16 1,500 1,500 1,489 1,499 2,300
2021/08/12 1,518 1,518 1,518 1,518 400
2021/08/11 1,515 1,515 1,515 1,515 400
2021/08/10 1,479 1,520 1,479 1,520 1,800
2021/08/06 1,501 1,519 1,501 1,519 900
2021/08/05 1,511 1,511 1,511 1,511 100
2021/08/04 1,516 1,538 1,506 1,538 400
2021/08/03 1,540 1,540 1,530 1,535 1,000
2021/08/02 1,550 1,558 1,540 1,540 900
2021/07/30 1,541 1,547 1,522 1,547 600
2021/07/29 1,530 1,544 1,530 1,544 200
2021/07/28 1,511 1,519 1,507 1,519 700
2021/07/27 1,514 1,514 1,512 1,512 200
2021/07/26 1,563 1,563 1,508 1,508 500
2021/07/21 1,501 1,511 1,501 1,511 1,100
2021/07/20 1,536 1,539 1,500 1,501 1,600
2021/07/19 1,530 1,557 1,530 1,557 200
2021/07/16 1,566 1,566 1,566 1,566 100
2021/07/15 1,535 1,539 1,531 1,539 600
2021/07/14 1,539 1,570 1,531 1,539 2,400
2021/07/13 1,605 1,606 1,522 1,548 12,300
2021/07/12 1,676 1,683 1,640 1,682 6,700
2021/07/09 1,600 1,600 1,563 1,595 700
2021/07/08 1,562 1,598 1,561 1,598 1,400
2021/07/07 1,574 1,590 1,574 1,574 300
2021/07/06 1,569 1,599 1,569 1,599 1,700
2021/07/05 1,554 1,565 1,551 1,565 2,800
2021/07/02 1,554 1,554 1,554 1,554 600
2021/07/01 1,550 1,555 1,550 1,555 900
2021/06/30 1,549 1,554 1,549 1,554 300
2021/06/29 1,539 1,539 1,536 1,536 300
2021/06/28 1,548 1,548 1,535 1,536 600
2021/06/25 1,567 1,567 1,527 1,535 1,100
2021/06/24 1,517 1,518 1,517 1,517 500
2021/06/23 1,521 1,530 1,516 1,516 500
2021/06/22 1,511 1,592 1,511 1,516 1,300
2021/06/21 1,490 1,510 1,489 1,510 1,800
2021/06/18 1,500 1,510 1,490 1,495 2,600
2021/06/17 1,466 1,490 1,466 1,490 700
2021/06/16 1,436 1,436 1,436 1,436 500
2021/06/15 1,433 1,435 1,433 1,435 600
2021/06/14 1,432 1,432 1,432 1,432 100
2021/06/11 1,431 1,450 1,431 1,450 800
2021/06/10 1,455 1,460 1,430 1,430 800
2021/06/09 1,460 1,460 1,460 1,460 300
2021/06/08 1,447 1,448 1,447 1,448 800
2021/06/07 1,447 1,447 1,447 1,447 100
2021/06/04 1,438 1,438 1,438 1,438 200
2021/06/03 1,409 1,409 1,409 1,409 1,000
2021/06/02 1,460 1,460 1,460 1,460 400
2021/06/01 1,450 1,460 1,450 1,460 300
2021/05/31 1,437 1,437 1,437 1,437 100
2021/05/28 1,465 1,465 1,451 1,451 200
2021/05/27 1,465 1,465 1,465 1,465 100
2021/05/25 1,498 1,498 1,468 1,468 300
2021/05/21 1,467 1,487 1,467 1,467 700
2021/05/20 1,475 1,475 1,475 1,475 400
2021/05/18 1,448 1,475 1,432 1,475 700
2021/05/17 1,444 1,444 1,444 1,444 200
2021/05/14 1,404 1,404 1,401 1,401 300
2021/05/13 1,406 1,406 1,406 1,406 100
2021/05/10 1,460 1,460 1,432 1,432 200
2021/05/07 1,500 1,500 1,490 1,490 1,700
2021/05/06 1,490 1,500 1,490 1,500 1,200
2021/04/30 1,450 1,450 1,444 1,444 1,300
2021/04/28 1,467 1,467 1,467 1,467 100
2021/04/27 1,475 1,475 1,467 1,467 200
2021/04/26 1,520 1,520 1,480 1,487 800
2021/04/23 1,473 1,516 1,456 1,461 900
2021/04/22 1,460 1,488 1,460 1,488 700
2021/04/21 1,444 1,460 1,444 1,460 700
2021/04/20 1,492 1,598 1,492 1,502 4,700
2021/04/19 1,492 1,510 1,492 1,492 1,500
2021/04/16 1,498 1,512 1,491 1,491 400
2021/04/15 1,492 1,511 1,491 1,498 1,300
2021/04/14 1,530 1,530 1,445 1,476 1,900
2021/04/13 1,499 1,530 1,499 1,530 6,600
2021/04/12 1,538 1,643 1,506 1,619 14,400
2021/04/09 1,438 1,459 1,403 1,444 1,500
2021/04/08 1,440 1,440 1,440 1,440 100
2021/04/07 1,400 1,447 1,398 1,440 1,400
2021/04/06 1,378 1,392 1,378 1,388 1,400
2021/04/05 1,396 1,396 1,373 1,379 1,000
2021/04/02 1,375 1,398 1,361 1,398 1,300
2021/04/01 1,367 1,375 1,367 1,375 900
2021/03/31 1,360 1,373 1,360 1,373 200
2021/03/30 1,350 1,360 1,350 1,360 600
2021/03/29 1,352 1,352 1,350 1,350 1,400
2021/03/26 1,377 1,377 1,350 1,350 300
2021/03/25 1,401 1,401 1,367 1,379 700
2021/03/24 1,363 1,409 1,339 1,409 1,700
2021/03/23 1,380 1,393 1,321 1,393 1,600
2021/03/22 1,360 1,389 1,350 1,376 3,600
2021/03/19 1,429 1,450 1,420 1,420 3,300
2021/03/18 1,407 1,409 1,379 1,379 500
2021/03/17 1,336 1,351 1,336 1,351 300
2021/03/16 1,341 1,374 1,341 1,361 900
2021/03/15 1,311 1,408 1,311 1,399 3,000
2021/03/12 1,312 1,312 1,281 1,281 700
2021/03/11 1,260 1,260 1,252 1,252 400
2021/03/10 1,268 1,268 1,242 1,242 200
2021/03/09 1,245 1,245 1,245 1,245 300
2021/03/08 1,274 1,274 1,245 1,245 800
2021/03/05 1,244 1,244 1,244 1,244 100
2021/03/04 1,306 1,306 1,242 1,249 2,200
2021/03/03 1,314 1,314 1,278 1,278 800
2021/03/02 1,301 1,301 1,301 1,301 200
2021/03/01 1,287 1,311 1,280 1,311 400
2021/02/26 1,347 1,347 1,317 1,317 200
2021/02/25 1,371 1,371 1,321 1,321 400
2021/02/24 1,311 1,311 1,311 1,311 400
2021/02/22 1,330 1,330 1,330 1,330 100
2021/02/19 1,300 1,337 1,300 1,337 1,100
2021/02/18 1,300 1,307 1,300 1,307 1,000
2021/02/16 1,270 1,296 1,270 1,296 400
2021/02/15 1,270 1,270 1,270 1,270 700
2021/02/12 1,300 1,300 1,300 1,300 700
2021/02/09 1,270 1,270 1,270 1,270 100
2021/02/08 1,291 1,292 1,291 1,291 800
2021/02/04 1,261 1,261 1,261 1,261 100
2021/02/03 1,252 1,266 1,242 1,261 1,700
2021/02/02 1,254 1,255 1,254 1,255 400
2021/02/01 1,280 1,297 1,267 1,267 1,100
2021/01/29 1,300 1,330 1,300 1,305 1,800
2021/01/28 1,277 1,277 1,270 1,270 200
2021/01/25 1,335 1,335 1,307 1,307 1,400
2021/01/22 1,252 1,275 1,252 1,275 300
2021/01/21 1,268 1,268 1,268 1,268 500
2021/01/20 1,268 1,268 1,268 1,268 200
2021/01/19 1,268 1,268 1,256 1,256 200
2021/01/18 1,258 1,258 1,251 1,251 600
2021/01/15 1,363 1,363 1,265 1,265 5,400
2021/01/14 1,244 1,244 1,213 1,213 600
2021/01/13 1,220 1,245 1,220 1,245 400
2021/01/12 1,222 1,250 1,222 1,250 1,100
2021/01/08 1,220 1,226 1,200 1,201 1,800
2021/01/07 1,222 1,222 1,222 1,222 100
2021/01/06 1,222 1,222 1,222 1,222 100
2021/01/05 1,252 1,252 1,252 1,252 300
2021/01/04 1,319 1,319 1,249 1,254 900

このページの先頭へ