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
2026/05/22 1,610 1,610 1,605 1,608 500
2026/05/20 1,597 1,597 1,595 1,595 200
2026/05/19 1,595 1,596 1,595 1,595 400
2026/05/18 1,653 1,653 1,596 1,596 2,200
2026/05/15 1,635 1,649 1,616 1,616 2,500
2026/05/14 1,622 1,622 1,622 1,622 300
2026/05/13 1,621 1,646 1,621 1,622 900
2026/05/12 1,625 1,625 1,625 1,625 1,200
2026/05/11 1,627 1,627 1,625 1,625 700
2026/05/08 1,640 1,640 1,626 1,640 600
2026/05/07 1,660 1,660 1,641 1,641 1,100
2026/05/01 1,635 1,660 1,635 1,660 900
2026/04/30 1,656 1,656 1,625 1,625 800
2026/04/28 1,640 1,640 1,633 1,633 1,000
2026/04/27 1,622 1,651 1,622 1,640 1,000
2026/04/24 1,647 1,647 1,629 1,630 800
2026/04/23 1,678 1,678 1,625 1,626 2,500
2026/04/22 1,686 1,686 1,678 1,678 1,400
2026/04/21 1,640 1,664 1,640 1,658 800
2026/04/20 1,625 1,639 1,625 1,637 1,000
2026/04/17 1,630 1,646 1,630 1,630 1,500
2026/04/16 1,679 1,697 1,636 1,636 3,600
2026/04/15 1,675 1,675 1,650 1,650 2,800
2026/04/14 1,653 1,699 1,651 1,690 3,800
2026/04/13 1,645 1,645 1,630 1,645 2,100
2026/04/10 1,640 1,650 1,632 1,635 2,700
2026/04/09 1,635 1,640 1,635 1,640 700
2026/04/08 1,639 1,691 1,633 1,640 5,200
2026/04/07 1,650 1,827 1,615 1,630 33,100
2026/04/06 1,590 1,592 1,577 1,592 4,200
2026/04/03 1,566 1,592 1,566 1,590 500
2026/03/27 1,593 1,598 1,590 1,590 1,400
2026/03/26 1,593 1,593 1,593 1,593 200
2026/03/25 1,593 1,593 1,553 1,553 1,400
2026/03/24 1,576 1,576 1,576 1,576 300
2026/03/23 1,588 1,588 1,576 1,576 1,200
2026/03/19 1,596 1,596 1,596 1,596 500
2026/03/18 1,587 1,596 1,587 1,596 1,700
2026/03/17 1,585 1,585 1,585 1,585 800
2026/03/16 1,593 1,593 1,593 1,593 300
2026/03/13 1,572 1,573 1,572 1,573 200
2026/03/12 1,572 1,572 1,572 1,572 300
2026/03/11 1,595 1,596 1,595 1,596 400
2026/03/10 1,572 1,580 1,572 1,572 800
2026/03/09 1,548 1,562 1,525 1,562 1,500
2026/03/06 1,578 1,578 1,578 1,578 200
2026/03/05 1,550 1,577 1,550 1,577 300
2026/03/04 1,552 1,579 1,531 1,566 7,000
2026/03/03 1,583 1,583 1,580 1,580 700
2026/03/02 1,600 1,600 1,580 1,600 1,000
2026/02/27 1,600 1,600 1,600 1,600 300
2026/02/26 1,578 1,590 1,575 1,579 900
2026/02/25 1,570 1,596 1,565 1,596 1,000
2026/02/24 1,594 1,594 1,589 1,589 400
2026/02/20 1,577 1,580 1,577 1,578 1,200
2026/02/19 1,595 1,596 1,570 1,577 3,500
2026/02/18 1,608 1,608 1,592 1,594 500
2026/02/17 1,604 1,609 1,600 1,609 1,800
2026/02/16 1,604 1,604 1,600 1,604 500
2026/02/13 1,608 1,608 1,599 1,599 1,500
2026/02/12 1,610 1,629 1,607 1,609 2,300
2026/02/10 1,609 1,612 1,602 1,609 2,400
2026/02/09 1,600 1,609 1,599 1,609 1,000
2026/02/06 1,591 1,599 1,580 1,599 2,400
2026/02/05 1,611 1,611 1,595 1,595 800
2026/02/04 1,608 1,609 1,608 1,609 700
2026/02/03 1,604 1,614 1,604 1,614 2,900
2026/02/02 1,600 1,604 1,600 1,604 1,000
2026/01/29 1,586 1,611 1,586 1,595 1,500
2026/01/27 1,590 1,602 1,590 1,591 1,500
2026/01/26 1,609 1,609 1,593 1,593 1,100
2026/01/23 1,600 1,610 1,600 1,610 3,000
2026/01/22 1,607 1,608 1,601 1,601 3,300
2026/01/21 1,614 1,620 1,603 1,613 2,000
2026/01/20 1,612 1,635 1,609 1,620 2,000
2026/01/19 1,590 1,638 1,590 1,613 1,100
2026/01/16 1,604 1,615 1,604 1,604 900
2026/01/15 1,583 1,617 1,583 1,604 9,300
2026/01/14 1,635 1,635 1,581 1,583 4,400
2026/01/13 1,578 1,619 1,569 1,595 28,000
2026/01/09 1,700 1,751 1,669 1,698 7,200
2026/01/08 1,628 1,699 1,627 1,667 5,900
2026/01/07 1,594 1,622 1,590 1,622 4,900
2026/01/06 1,616 1,624 1,594 1,594 3,000
2026/01/05 1,570 1,614 1,570 1,610 9,200

このページの先頭へ