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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2024/12/27 | 1,473 | 1,530 | 1,473 | 1,501 | 400 |
| 2024/12/26 | 1,500 | 1,500 | 1,466 | 1,481 | 3,100 |
| 2024/12/25 | 1,529 | 1,530 | 1,500 | 1,530 | 2,400 |
| 2024/12/24 | 1,518 | 1,519 | 1,518 | 1,519 | 300 |
| 2024/12/23 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2024/12/20 | 1,520 | 1,520 | 1,490 | 1,490 | 400 |
| 2024/12/19 | 1,494 | 1,494 | 1,484 | 1,494 | 300 |
| 2024/12/18 | 1,488 | 1,520 | 1,484 | 1,520 | 1,400 |
| 2024/12/17 | 1,489 | 1,489 | 1,480 | 1,481 | 300 |
| 2024/12/16 | 1,462 | 1,462 | 1,462 | 1,462 | 300 |
| 2024/12/13 | 1,462 | 1,462 | 1,462 | 1,462 | 400 |
| 2024/12/12 | 1,488 | 1,488 | 1,471 | 1,471 | 1,000 |
| 2024/12/11 | 1,519 | 1,519 | 1,490 | 1,490 | 1,000 |
| 2024/12/10 | 1,489 | 1,489 | 1,489 | 1,489 | 300 |
| 2024/12/09 | 1,499 | 1,499 | 1,481 | 1,481 | 800 |
| 2024/12/06 | 1,500 | 1,502 | 1,499 | 1,499 | 1,000 |
| 2024/12/05 | 1,519 | 1,519 | 1,501 | 1,501 | 700 |
| 2024/12/04 | 1,521 | 1,561 | 1,520 | 1,520 | 1,300 |
| 2024/12/03 | 1,528 | 1,539 | 1,525 | 1,526 | 1,300 |
| 2024/12/02 | 1,532 | 1,535 | 1,527 | 1,527 | 800 |
| 2024/11/29 | 1,542 | 1,543 | 1,540 | 1,540 | 900 |
| 2024/11/28 | 1,561 | 1,561 | 1,533 | 1,545 | 1,000 |
| 2024/11/27 | 1,565 | 1,565 | 1,560 | 1,560 | 1,100 |
| 2024/11/26 | 1,571 | 1,580 | 1,571 | 1,571 | 400 |
| 2024/11/25 | 1,590 | 1,590 | 1,564 | 1,567 | 700 |
| 2024/11/22 | 1,628 | 1,628 | 1,589 | 1,589 | 200 |
| 2024/11/21 | 1,633 | 1,633 | 1,609 | 1,628 | 600 |
| 2024/11/20 | 1,549 | 1,593 | 1,549 | 1,593 | 1,300 |
| 2024/11/19 | 1,560 | 1,599 | 1,545 | 1,545 | 1,700 |
| 2024/11/18 | 1,566 | 1,600 | 1,560 | 1,560 | 1,000 |
| 2024/11/15 | 1,576 | 1,615 | 1,526 | 1,566 | 4,500 |
| 2024/11/14 | 1,651 | 1,662 | 1,575 | 1,575 | 4,300 |
| 2024/11/13 | 1,690 | 1,700 | 1,651 | 1,651 | 800 |
| 2024/11/12 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2024/11/11 | 1,650 | 1,650 | 1,650 | 1,650 | 400 |
| 2024/11/08 | 1,680 | 1,680 | 1,650 | 1,652 | 800 |
| 2024/11/07 | 1,715 | 1,725 | 1,670 | 1,675 | 1,300 |
| 2024/11/06 | 1,695 | 1,711 | 1,695 | 1,700 | 900 |
| 2024/11/05 | 1,626 | 1,700 | 1,626 | 1,695 | 1,500 |
| 2024/11/01 | 1,620 | 1,620 | 1,620 | 1,620 | 400 |
| 2024/10/31 | 1,630 | 1,649 | 1,608 | 1,647 | 1,000 |
| 2024/10/30 | 1,631 | 1,663 | 1,630 | 1,663 | 500 |
| 2024/10/29 | 1,639 | 1,675 | 1,639 | 1,641 | 400 |
| 2024/10/28 | 1,588 | 1,680 | 1,588 | 1,679 | 1,000 |
| 2024/10/25 | 1,642 | 1,642 | 1,621 | 1,621 | 1,500 |
| 2024/10/24 | 1,639 | 1,643 | 1,638 | 1,638 | 1,200 |
| 2024/10/23 | 1,688 | 1,700 | 1,660 | 1,660 | 1,200 |
| 2024/10/22 | 1,760 | 1,760 | 1,601 | 1,685 | 6,900 |
| 2024/10/21 | 1,750 | 1,769 | 1,750 | 1,768 | 1,200 |
| 2024/10/18 | 1,772 | 1,772 | 1,732 | 1,745 | 500 |
| 2024/10/17 | 1,735 | 1,788 | 1,712 | 1,732 | 4,800 |
| 2024/10/16 | 1,710 | 1,716 | 1,700 | 1,715 | 2,300 |
| 2024/10/15 | 1,753 | 1,760 | 1,683 | 1,750 | 12,300 |
| 2024/10/11 | 1,745 | 1,774 | 1,673 | 1,673 | 5,800 |
| 2024/10/10 | 1,698 | 1,768 | 1,698 | 1,729 | 6,000 |
| 2024/10/09 | 1,659 | 1,687 | 1,635 | 1,687 | 2,800 |
| 2024/10/08 | 1,660 | 1,687 | 1,629 | 1,654 | 19,200 |
| 2024/10/07 | 1,622 | 1,660 | 1,622 | 1,659 | 500 |
| 2024/10/04 | 1,597 | 1,607 | 1,597 | 1,597 | 400 |
| 2024/10/03 | 1,606 | 1,610 | 1,590 | 1,590 | 500 |
| 2024/10/02 | 1,605 | 1,606 | 1,605 | 1,606 | 700 |
| 2024/10/01 | 1,551 | 1,560 | 1,551 | 1,556 | 700 |
| 2024/09/30 | 1,582 | 1,582 | 1,582 | 1,582 | 800 |
| 2024/09/27 | 1,650 | 1,658 | 1,621 | 1,622 | 800 |
| 2024/09/26 | 1,644 | 1,654 | 1,610 | 1,610 | 1,000 |
| 2024/09/25 | 1,649 | 1,650 | 1,649 | 1,650 | 300 |
| 2024/09/24 | 1,649 | 1,649 | 1,633 | 1,633 | 600 |
| 2024/09/20 | 1,643 | 1,649 | 1,639 | 1,644 | 1,200 |
| 2024/09/19 | 1,613 | 1,628 | 1,603 | 1,603 | 1,000 |
| 2024/09/18 | 1,600 | 1,610 | 1,590 | 1,603 | 900 |
| 2024/09/17 | 1,590 | 1,600 | 1,525 | 1,600 | 2,400 |
| 2024/09/13 | 1,547 | 1,555 | 1,547 | 1,547 | 300 |
| 2024/09/12 | 1,591 | 1,591 | 1,551 | 1,587 | 600 |
| 2024/09/11 | 1,559 | 1,559 | 1,551 | 1,551 | 200 |
| 2024/09/10 | 1,521 | 1,599 | 1,521 | 1,599 | 1,000 |
| 2024/09/09 | 1,540 | 1,586 | 1,521 | 1,521 | 5,700 |
| 2024/09/06 | 1,600 | 1,623 | 1,580 | 1,580 | 1,300 |
| 2024/09/05 | 1,623 | 1,640 | 1,560 | 1,600 | 3,900 |
| 2024/09/04 | 1,610 | 1,655 | 1,610 | 1,644 | 4,500 |
| 2024/09/03 | 1,693 | 1,720 | 1,681 | 1,690 | 900 |
| 2024/09/02 | 1,710 | 1,710 | 1,691 | 1,693 | 500 |
| 2024/08/30 | 1,678 | 1,708 | 1,663 | 1,708 | 3,700 |
| 2024/08/29 | 1,600 | 1,688 | 1,600 | 1,661 | 4,700 |
| 2024/08/28 | 1,809 | 1,809 | 1,720 | 1,725 | 4,600 |
| 2024/08/27 | 1,750 | 1,790 | 1,749 | 1,790 | 1,500 |
| 2024/08/26 | 1,674 | 1,766 | 1,674 | 1,750 | 6,900 |
| 2024/08/23 | 1,700 | 1,700 | 1,671 | 1,672 | 1,300 |
| 2024/08/22 | 1,666 | 1,706 | 1,665 | 1,688 | 2,800 |
| 2024/08/21 | 1,714 | 1,714 | 1,675 | 1,675 | 1,300 |
| 2024/08/20 | 1,717 | 1,746 | 1,685 | 1,713 | 2,900 |
| 2024/08/19 | 1,690 | 1,730 | 1,684 | 1,684 | 1,600 |
| 2024/08/16 | 1,670 | 1,730 | 1,670 | 1,690 | 4,500 |
| 2024/08/15 | 1,635 | 1,665 | 1,585 | 1,655 | 9,500 |
| 2024/08/14 | 1,565 | 1,630 | 1,543 | 1,620 | 2,400 |
| 2024/08/13 | 1,525 | 1,598 | 1,525 | 1,556 | 2,200 |
| 2024/08/09 | 1,506 | 1,599 | 1,506 | 1,517 | 5,900 |
| 2024/08/08 | 1,472 | 1,524 | 1,470 | 1,506 | 1,900 |
| 2024/08/07 | 1,419 | 1,530 | 1,400 | 1,471 | 4,600 |
| 2024/08/06 | 1,316 | 1,493 | 1,316 | 1,420 | 9,600 |
| 2024/08/05 | 1,401 | 1,580 | 1,216 | 1,246 | 27,300 |
| 2024/08/02 | 1,651 | 1,660 | 1,600 | 1,616 | 12,500 |
| 2024/08/01 | 1,702 | 1,729 | 1,686 | 1,690 | 3,900 |
| 2024/07/31 | 1,701 | 1,728 | 1,700 | 1,703 | 2,100 |
| 2024/07/30 | 1,724 | 1,728 | 1,701 | 1,728 | 2,200 |
| 2024/07/29 | 1,750 | 1,750 | 1,709 | 1,729 | 3,000 |
| 2024/07/26 | 1,680 | 1,830 | 1,675 | 1,726 | 10,600 |
| 2024/07/25 | 1,710 | 1,710 | 1,672 | 1,674 | 5,200 |
| 2024/07/24 | 1,703 | 1,717 | 1,688 | 1,712 | 4,200 |
| 2024/07/23 | 1,703 | 1,727 | 1,703 | 1,704 | 3,300 |
| 2024/07/22 | 1,739 | 1,753 | 1,700 | 1,701 | 8,500 |
| 2024/07/19 | 1,801 | 1,808 | 1,743 | 1,761 | 8,700 |
| 2024/07/18 | 1,804 | 1,832 | 1,804 | 1,829 | 5,300 |
| 2024/07/17 | 1,814 | 1,832 | 1,790 | 1,810 | 9,700 |
| 2024/07/16 | 1,847 | 1,853 | 1,777 | 1,785 | 14,400 |
| 2024/07/12 | 1,812 | 1,890 | 1,811 | 1,862 | 24,000 |
| 2024/07/11 | 1,864 | 1,886 | 1,839 | 1,884 | 16,600 |
| 2024/07/10 | 1,982 | 1,989 | 1,841 | 1,886 | 61,800 |
| 2024/07/09 | 2,466 | 2,484 | 1,947 | 1,982 | 436,900 |
| 2024/07/08 | 2,066 | 2,066 | 2,066 | 2,066 | 5,200 |
| 2024/07/05 | 1,655 | 1,671 | 1,637 | 1,666 | 2,400 |
| 2024/07/04 | 1,660 | 1,677 | 1,641 | 1,655 | 3,500 |
| 2024/07/03 | 1,660 | 1,699 | 1,657 | 1,660 | 2,100 |
| 2024/07/02 | 1,743 | 1,743 | 1,652 | 1,669 | 11,200 |
| 2024/07/01 | 1,790 | 1,790 | 1,744 | 1,744 | 3,700 |
| 2024/06/28 | 1,773 | 1,826 | 1,764 | 1,774 | 7,300 |
| 2024/06/27 | 1,738 | 1,845 | 1,738 | 1,784 | 17,200 |
| 2024/06/26 | 1,690 | 1,779 | 1,688 | 1,718 | 10,500 |
| 2024/06/25 | 1,700 | 1,745 | 1,680 | 1,710 | 6,500 |
| 2024/06/24 | 1,671 | 1,699 | 1,653 | 1,688 | 6,200 |
| 2024/06/21 | 1,670 | 1,674 | 1,643 | 1,653 | 6,000 |
| 2024/06/20 | 1,639 | 1,691 | 1,635 | 1,675 | 7,500 |
| 2024/06/19 | 1,674 | 1,696 | 1,628 | 1,630 | 8,200 |
| 2024/06/18 | 1,619 | 1,835 | 1,607 | 1,677 | 45,500 |
| 2024/06/17 | 1,600 | 1,629 | 1,579 | 1,579 | 4,600 |
| 2024/06/14 | 1,610 | 1,724 | 1,579 | 1,581 | 20,200 |
| 2024/06/13 | 1,650 | 1,650 | 1,566 | 1,570 | 9,900 |
| 2024/06/12 | 1,660 | 1,660 | 1,616 | 1,626 | 6,700 |
| 2024/06/11 | 1,620 | 1,645 | 1,601 | 1,634 | 7,900 |
| 2024/06/10 | 1,618 | 1,668 | 1,606 | 1,606 | 7,200 |
| 2024/06/07 | 1,645 | 1,679 | 1,601 | 1,601 | 10,800 |
| 2024/06/06 | 1,775 | 1,775 | 1,650 | 1,677 | 14,500 |
| 2024/06/05 | 1,800 | 1,804 | 1,729 | 1,741 | 21,000 |
| 2024/06/04 | 1,890 | 2,029 | 1,820 | 1,820 | 76,600 |
| 2024/06/03 | 2,060 | 2,165 | 1,840 | 1,850 | 183,600 |
| 2024/05/31 | 2,359 | 2,709 | 1,991 | 2,006 | 650,900 |
| 2024/05/30 | 1,809 | 2,209 | 1,775 | 2,209 | 297,700 |
| 2024/05/29 | 1,850 | 1,882 | 1,801 | 1,809 | 17,600 |
| 2024/05/28 | 1,881 | 1,919 | 1,814 | 1,861 | 26,300 |
| 2024/05/27 | 1,856 | 1,900 | 1,755 | 1,900 | 52,700 |
| 2024/05/24 | 1,801 | 1,875 | 1,694 | 1,870 | 71,000 |
| 2024/05/23 | 1,805 | 1,834 | 1,769 | 1,822 | 39,100 |
| 2024/05/22 | 1,812 | 1,929 | 1,805 | 1,855 | 63,300 |
| 2024/05/21 | 1,863 | 1,895 | 1,772 | 1,889 | 48,400 |
| 2024/05/20 | 1,880 | 2,068 | 1,783 | 1,903 | 283,100 |
| 2024/05/17 | 1,955 | 2,072 | 1,855 | 1,855 | 477,900 |
| 2024/05/16 | 2,355 | 2,355 | 2,355 | 2,355 | 14,700 |
| 2024/05/15 | 3,055 | 3,055 | 3,055 | 3,055 | 58,100 |
| 2024/05/14 | 2,003 | 2,553 | 1,925 | 2,553 | 550,400 |
| 2024/05/13 | 1,700 | 2,053 | 1,602 | 2,053 | 388,000 |
| 2024/05/10 | 1,351 | 1,653 | 1,268 | 1,653 | 98,400 |
| 2024/05/09 | 1,365 | 1,365 | 1,353 | 1,353 | 1,000 |
| 2024/05/08 | 1,363 | 1,363 | 1,363 | 1,363 | 100 |
| 2024/05/07 | 1,362 | 1,373 | 1,362 | 1,373 | 2,400 |
| 2024/05/02 | 1,370 | 1,400 | 1,366 | 1,371 | 2,200 |
| 2024/05/01 | 1,399 | 1,400 | 1,382 | 1,400 | 1,100 |
| 2024/04/30 | 1,400 | 1,404 | 1,399 | 1,399 | 1,900 |
| 2024/04/26 | 1,400 | 1,404 | 1,400 | 1,401 | 2,800 |
| 2024/04/25 | 1,416 | 1,419 | 1,411 | 1,411 | 2,200 |
| 2024/04/24 | 1,440 | 1,440 | 1,428 | 1,440 | 500 |
| 2024/04/23 | 1,420 | 1,449 | 1,420 | 1,449 | 500 |
| 2024/04/22 | 1,423 | 1,423 | 1,423 | 1,423 | 300 |
| 2024/04/19 | 1,440 | 1,444 | 1,422 | 1,423 | 1,900 |
| 2024/04/18 | 1,458 | 1,459 | 1,435 | 1,459 | 2,500 |
| 2024/04/17 | 1,418 | 1,460 | 1,418 | 1,460 | 2,600 |
| 2024/04/16 | 1,470 | 1,470 | 1,435 | 1,435 | 3,400 |
| 2024/04/15 | 1,500 | 1,501 | 1,460 | 1,473 | 13,800 |
| 2024/04/12 | 1,543 | 1,566 | 1,532 | 1,532 | 6,200 |
| 2024/04/11 | 1,539 | 1,540 | 1,522 | 1,522 | 1,600 |
| 2024/04/10 | 1,562 | 1,577 | 1,522 | 1,539 | 5,000 |
| 2024/04/09 | 1,560 | 1,585 | 1,525 | 1,585 | 19,000 |
| 2024/04/08 | 1,623 | 1,679 | 1,608 | 1,660 | 3,200 |
| 2024/04/05 | 1,628 | 1,628 | 1,585 | 1,622 | 1,900 |
| 2024/04/04 | 1,586 | 1,628 | 1,585 | 1,628 | 2,600 |
| 2024/04/03 | 1,568 | 1,568 | 1,551 | 1,551 | 1,200 |
| 2024/04/02 | 1,609 | 1,610 | 1,580 | 1,580 | 3,300 |
| 2024/04/01 | 1,630 | 1,630 | 1,566 | 1,583 | 4,200 |
| 2024/03/29 | 1,650 | 1,650 | 1,590 | 1,590 | 3,300 |
| 2024/03/28 | 1,641 | 1,644 | 1,613 | 1,644 | 1,700 |
| 2024/03/27 | 1,625 | 1,650 | 1,618 | 1,641 | 2,100 |
| 2024/03/26 | 1,644 | 1,657 | 1,606 | 1,618 | 4,700 |
| 2024/03/25 | 1,623 | 1,627 | 1,587 | 1,627 | 6,400 |
| 2024/03/22 | 1,564 | 1,653 | 1,543 | 1,543 | 5,900 |
| 2024/03/21 | 1,538 | 1,558 | 1,519 | 1,524 | 2,900 |
| 2024/03/19 | 1,510 | 1,527 | 1,509 | 1,515 | 1,400 |
| 2024/03/18 | 1,525 | 1,525 | 1,450 | 1,510 | 5,800 |
| 2024/03/15 | 1,408 | 1,435 | 1,408 | 1,435 | 1,400 |
| 2024/03/14 | 1,464 | 1,464 | 1,400 | 1,408 | 1,500 |
| 2024/03/13 | 1,461 | 1,461 | 1,460 | 1,460 | 600 |
| 2024/03/12 | 1,425 | 1,490 | 1,412 | 1,460 | 2,300 |
| 2024/03/11 | 1,501 | 1,501 | 1,423 | 1,423 | 3,300 |
| 2024/03/08 | 1,489 | 1,489 | 1,475 | 1,475 | 900 |
| 2024/03/07 | 1,505 | 1,560 | 1,485 | 1,485 | 5,800 |
| 2024/03/06 | 1,476 | 1,485 | 1,465 | 1,485 | 1,400 |
| 2024/03/05 | 1,467 | 1,481 | 1,452 | 1,481 | 3,500 |
| 2024/03/04 | 1,510 | 1,510 | 1,487 | 1,487 | 1,300 |
| 2024/03/01 | 1,505 | 1,530 | 1,499 | 1,503 | 2,000 |
| 2024/02/29 | 1,500 | 1,529 | 1,500 | 1,506 | 3,300 |
| 2024/02/28 | 1,530 | 1,530 | 1,501 | 1,528 | 2,200 |
| 2024/02/27 | 1,545 | 1,560 | 1,485 | 1,530 | 5,800 |
| 2024/02/26 | 1,712 | 1,721 | 1,515 | 1,545 | 25,900 |
| 2024/02/22 | 1,634 | 1,880 | 1,560 | 1,699 | 81,000 |
| 2024/02/21 | 1,381 | 1,674 | 1,381 | 1,674 | 51,300 |
| 2024/02/20 | 1,335 | 1,392 | 1,332 | 1,374 | 6,200 |
| 2024/02/19 | 1,319 | 1,384 | 1,319 | 1,325 | 1,900 |
| 2024/02/16 | 1,358 | 1,360 | 1,307 | 1,332 | 7,700 |
| 2024/02/15 | 1,415 | 1,415 | 1,368 | 1,368 | 2,600 |
| 2024/02/14 | 1,420 | 1,430 | 1,387 | 1,415 | 8,300 |
| 2024/02/13 | 1,471 | 1,490 | 1,416 | 1,480 | 8,200 |
| 2024/02/09 | 1,570 | 1,580 | 1,491 | 1,491 | 9,500 |
| 2024/02/08 | 1,650 | 1,664 | 1,558 | 1,570 | 8,500 |
| 2024/02/07 | 1,671 | 1,692 | 1,650 | 1,662 | 5,000 |
| 2024/02/06 | 1,632 | 1,695 | 1,632 | 1,671 | 9,300 |
| 2024/02/05 | 1,591 | 1,650 | 1,583 | 1,641 | 8,200 |
| 2024/02/02 | 1,599 | 1,622 | 1,585 | 1,585 | 4,900 |
| 2024/02/01 | 1,627 | 1,638 | 1,578 | 1,578 | 10,500 |
| 2024/01/31 | 1,660 | 1,727 | 1,602 | 1,653 | 16,000 |
| 2024/01/30 | 1,670 | 1,683 | 1,635 | 1,641 | 8,300 |
| 2024/01/29 | 1,709 | 1,709 | 1,624 | 1,670 | 13,300 |
| 2024/01/26 | 1,739 | 1,772 | 1,658 | 1,724 | 26,100 |
| 2024/01/25 | 1,825 | 2,045 | 1,754 | 1,770 | 118,300 |
| 2024/01/24 | 1,790 | 1,870 | 1,750 | 1,785 | 67,800 |
| 2024/01/23 | 2,010 | 2,058 | 1,857 | 1,870 | 114,300 |
| 2024/01/22 | 2,615 | 2,615 | 2,022 | 2,060 | 411,400 |
| 2024/01/19 | 1,670 | 2,115 | 1,586 | 2,115 | 447,700 |
| 2024/01/18 | 1,455 | 1,725 | 1,369 | 1,715 | 240,300 |
| 2024/01/17 | 1,600 | 1,600 | 1,407 | 1,425 | 59,300 |
| 2024/01/16 | 1,330 | 1,630 | 1,330 | 1,630 | 149,300 |
| 2024/01/15 | 1,593 | 1,635 | 1,289 | 1,330 | 127,100 |
| 2024/01/12 | 1,392 | 1,393 | 1,331 | 1,393 | 42,400 |
| 2024/01/11 | 1,068 | 1,093 | 1,061 | 1,093 | 1,100 |
| 2024/01/10 | 1,053 | 1,068 | 1,052 | 1,068 | 1,800 |
| 2024/01/09 | 1,085 | 1,085 | 1,065 | 1,068 | 2,000 |
| 2024/01/05 | 1,099 | 1,099 | 1,068 | 1,082 | 1,600 |
| 2024/01/04 | 1,091 | 1,114 | 1,091 | 1,099 | 800 |