アルファパーチェス(7115)の株価時系列情報
アルファパーチェス(7115)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 |
|---|---|---|---|---|---|
| 2025/08/05 | 3,100 | 3,145 | 3,050 | 3,070 | 15,300 |
| 2025/08/04 | 3,070 | 3,170 | 3,055 | 3,100 | 25,100 |
| 2025/08/01 | 3,185 | 3,200 | 3,080 | 3,140 | 22,500 |
| 2025/07/31 | 3,065 | 3,160 | 3,065 | 3,160 | 20,700 |
| 2025/07/30 | 2,999 | 3,055 | 2,951 | 3,025 | 14,300 |
| 2025/07/29 | 3,030 | 3,070 | 2,972 | 2,972 | 23,300 |
| 2025/07/28 | 3,050 | 3,110 | 2,978 | 2,980 | 18,000 |
| 2025/07/25 | 2,962 | 3,030 | 2,940 | 2,997 | 15,100 |
| 2025/07/24 | 2,990 | 2,992 | 2,934 | 2,963 | 16,700 |
| 2025/07/23 | 3,070 | 3,070 | 2,950 | 2,990 | 31,100 |
| 2025/07/22 | 2,939 | 3,000 | 2,939 | 3,000 | 20,800 |
| 2025/07/18 | 2,933 | 2,938 | 2,894 | 2,910 | 25,900 |
| 2025/07/17 | 2,916 | 2,950 | 2,907 | 2,933 | 14,200 |
| 2025/07/16 | 2,878 | 2,987 | 2,807 | 2,916 | 37,400 |
| 2025/07/15 | 2,865 | 2,898 | 2,837 | 2,888 | 27,800 |
| 2025/07/14 | 2,850 | 2,899 | 2,800 | 2,836 | 31,000 |
| 2025/07/11 | 2,801 | 2,859 | 2,800 | 2,859 | 27,800 |
| 2025/07/10 | 2,764 | 2,860 | 2,755 | 2,818 | 55,300 |
| 2025/07/09 | 2,701 | 2,753 | 2,680 | 2,714 | 62,700 |
| 2025/07/08 | 2,537 | 2,610 | 2,519 | 2,608 | 33,700 |
| 2025/07/07 | 2,470 | 2,526 | 2,413 | 2,487 | 41,100 |
| 2025/07/04 | 2,500 | 2,544 | 2,461 | 2,470 | 72,800 |
| 2025/07/03 | 2,582 | 2,590 | 2,490 | 2,501 | 42,400 |
| 2025/07/02 | 2,640 | 2,646 | 2,550 | 2,582 | 50,100 |
| 2025/07/01 | 2,768 | 2,778 | 2,667 | 2,667 | 24,600 |
| 2025/06/30 | 2,674 | 2,797 | 2,590 | 2,767 | 62,400 |
| 2025/06/27 | 2,550 | 2,650 | 2,533 | 2,638 | 40,200 |
| 2025/06/26 | 2,688 | 2,688 | 2,453 | 2,582 | 90,600 |
| 2025/06/25 | 2,665 | 2,687 | 2,623 | 2,640 | 24,500 |
| 2025/06/24 | 2,659 | 2,659 | 2,610 | 2,656 | 18,000 |
| 2025/06/23 | 2,650 | 2,679 | 2,620 | 2,625 | 21,700 |
| 2025/06/20 | 2,714 | 2,740 | 2,672 | 2,700 | 18,500 |
| 2025/06/19 | 2,698 | 2,739 | 2,676 | 2,707 | 16,200 |
| 2025/06/18 | 2,713 | 2,743 | 2,680 | 2,688 | 24,400 |
| 2025/06/17 | 2,699 | 2,732 | 2,640 | 2,720 | 24,000 |
| 2025/06/16 | 2,679 | 2,735 | 2,602 | 2,699 | 38,900 |
| 2025/06/13 | 2,739 | 2,765 | 2,616 | 2,694 | 49,700 |
| 2025/06/12 | 2,780 | 2,788 | 2,725 | 2,739 | 28,600 |
| 2025/06/11 | 2,791 | 2,806 | 2,730 | 2,766 | 33,600 |
| 2025/06/10 | 2,777 | 2,792 | 2,681 | 2,792 | 50,200 |
| 2025/06/09 | 2,764 | 2,843 | 2,681 | 2,727 | 89,900 |
| 2025/06/06 | 2,657 | 2,759 | 2,582 | 2,750 | 72,600 |
| 2025/06/05 | 2,689 | 2,689 | 2,604 | 2,610 | 33,900 |
| 2025/06/04 | 2,566 | 2,642 | 2,538 | 2,589 | 39,500 |
| 2025/06/03 | 2,448 | 2,595 | 2,414 | 2,533 | 51,400 |
| 2025/06/02 | 2,425 | 2,498 | 2,397 | 2,443 | 44,000 |
| 2025/05/30 | 2,449 | 2,475 | 2,416 | 2,416 | 22,600 |
| 2025/05/29 | 2,483 | 2,500 | 2,419 | 2,449 | 42,300 |
| 2025/05/28 | 2,400 | 2,483 | 2,381 | 2,436 | 35,600 |
| 2025/05/27 | 2,395 | 2,420 | 2,350 | 2,377 | 10,700 |
| 2025/05/26 | 2,360 | 2,401 | 2,351 | 2,395 | 13,100 |
| 2025/05/23 | 2,385 | 2,450 | 2,379 | 2,379 | 15,000 |
| 2025/05/22 | 2,380 | 2,436 | 2,287 | 2,379 | 45,600 |
| 2025/05/21 | 2,402 | 2,476 | 2,380 | 2,386 | 12,900 |
| 2025/05/20 | 2,463 | 2,515 | 2,389 | 2,409 | 53,100 |
| 2025/05/19 | 2,241 | 2,450 | 2,241 | 2,440 | 63,600 |
| 2025/05/16 | 2,299 | 2,302 | 2,184 | 2,205 | 18,000 |
| 2025/05/15 | 2,251 | 2,399 | 2,209 | 2,266 | 60,800 |
| 2025/05/14 | 2,042 | 2,065 | 1,999 | 2,001 | 15,800 |
| 2025/05/13 | 2,098 | 2,098 | 2,000 | 2,042 | 13,100 |
| 2025/05/12 | 2,165 | 2,165 | 2,045 | 2,072 | 21,800 |
| 2025/05/09 | 2,176 | 2,198 | 2,162 | 2,165 | 5,400 |
| 2025/05/08 | 2,140 | 2,197 | 2,140 | 2,189 | 5,900 |
| 2025/05/07 | 2,162 | 2,189 | 2,142 | 2,142 | 5,700 |
| 2025/05/02 | 2,228 | 2,228 | 2,171 | 2,183 | 10,300 |
| 2025/05/01 | 2,284 | 2,319 | 2,226 | 2,235 | 14,400 |
| 2025/04/30 | 2,122 | 2,292 | 2,122 | 2,284 | 28,600 |
| 2025/04/28 | 2,203 | 2,218 | 2,133 | 2,133 | 14,800 |
| 2025/04/25 | 2,281 | 2,289 | 2,174 | 2,182 | 16,300 |
| 2025/04/24 | 2,178 | 2,239 | 2,170 | 2,231 | 19,400 |
| 2025/04/23 | 2,164 | 2,191 | 2,104 | 2,162 | 25,900 |
| 2025/04/22 | 2,226 | 2,226 | 2,157 | 2,164 | 15,000 |
| 2025/04/21 | 2,235 | 2,259 | 2,180 | 2,226 | 22,400 |
| 2025/04/18 | 2,279 | 2,300 | 2,251 | 2,253 | 21,200 |
| 2025/04/17 | 2,284 | 2,300 | 2,242 | 2,257 | 14,200 |
| 2025/04/16 | 2,386 | 2,472 | 2,260 | 2,285 | 65,400 |
| 2025/04/15 | 2,139 | 2,387 | 2,113 | 2,364 | 70,700 |
| 2025/04/14 | 2,162 | 2,203 | 2,101 | 2,134 | 34,400 |
| 2025/04/11 | 1,951 | 2,142 | 1,911 | 2,139 | 64,600 |
| 2025/04/10 | 2,000 | 2,000 | 1,920 | 1,970 | 13,300 |
| 2025/04/09 | 1,900 | 1,901 | 1,829 | 1,858 | 24,300 |
| 2025/04/08 | 1,830 | 1,924 | 1,830 | 1,901 | 40,700 |
| 2025/04/07 | 1,647 | 1,831 | 1,600 | 1,752 | 79,200 |
| 2025/04/04 | 1,854 | 1,902 | 1,805 | 1,835 | 49,500 |
| 2025/04/03 | 1,920 | 1,970 | 1,833 | 1,934 | 59,200 |
| 2025/04/02 | 1,950 | 2,010 | 1,911 | 1,996 | 23,200 |
| 2025/04/01 | 1,976 | 1,991 | 1,950 | 1,950 | 22,400 |
| 2025/03/31 | 2,000 | 2,010 | 1,956 | 2,007 | 33,800 |
| 2025/03/28 | 1,996 | 2,042 | 1,949 | 2,042 | 33,500 |
| 2025/03/27 | 1,851 | 2,006 | 1,842 | 1,962 | 56,500 |
| 2025/03/26 | 1,830 | 1,882 | 1,830 | 1,860 | 18,700 |
| 2025/03/25 | 1,925 | 1,925 | 1,829 | 1,843 | 41,200 |
| 2025/03/24 | 1,940 | 2,016 | 1,905 | 1,925 | 43,500 |
| 2025/03/21 | 1,838 | 1,957 | 1,822 | 1,940 | 43,900 |
| 2025/03/19 | 1,795 | 1,870 | 1,745 | 1,849 | 45,500 |
| 2025/03/18 | 1,715 | 1,816 | 1,715 | 1,795 | 25,500 |
| 2025/03/17 | 1,820 | 1,830 | 1,684 | 1,706 | 50,600 |
| 2025/03/14 | 1,700 | 1,807 | 1,700 | 1,780 | 100,400 |
| 2025/03/13 | 1,579 | 1,679 | 1,573 | 1,649 | 66,400 |
| 2025/03/12 | 1,500 | 1,545 | 1,500 | 1,539 | 17,000 |
| 2025/03/11 | 1,476 | 1,498 | 1,450 | 1,475 | 20,500 |
| 2025/03/10 | 1,520 | 1,652 | 1,471 | 1,507 | 48,200 |
| 2025/03/07 | 1,430 | 1,526 | 1,416 | 1,502 | 25,400 |
| 2025/03/06 | 1,435 | 1,435 | 1,407 | 1,430 | 8,900 |
| 2025/03/05 | 1,384 | 1,447 | 1,384 | 1,405 | 13,800 |
| 2025/03/04 | 1,444 | 1,460 | 1,377 | 1,404 | 34,300 |
| 2025/03/03 | 1,384 | 1,450 | 1,379 | 1,444 | 34,100 |
| 2025/02/28 | 1,351 | 1,362 | 1,338 | 1,361 | 9,800 |
| 2025/02/27 | 1,313 | 1,351 | 1,313 | 1,351 | 6,100 |
| 2025/02/26 | 1,342 | 1,342 | 1,314 | 1,330 | 12,000 |
| 2025/02/25 | 1,274 | 1,337 | 1,273 | 1,337 | 14,700 |
| 2025/02/21 | 1,329 | 1,329 | 1,275 | 1,284 | 36,800 |
| 2025/02/20 | 1,328 | 1,367 | 1,328 | 1,329 | 17,400 |
| 2025/02/19 | 1,379 | 1,379 | 1,301 | 1,328 | 27,800 |
| 2025/02/18 | 1,330 | 1,376 | 1,311 | 1,369 | 44,800 |
| 2025/02/17 | 1,250 | 1,334 | 1,213 | 1,288 | 65,000 |
| 2025/02/14 | 1,197 | 1,200 | 1,159 | 1,192 | 16,500 |
| 2025/02/13 | 1,192 | 1,192 | 1,180 | 1,190 | 5,800 |
| 2025/02/12 | 1,166 | 1,194 | 1,166 | 1,190 | 17,700 |
| 2025/02/10 | 1,148 | 1,167 | 1,140 | 1,158 | 18,400 |
| 2025/02/07 | 1,128 | 1,133 | 1,127 | 1,127 | 2,800 |
| 2025/02/06 | 1,130 | 1,140 | 1,120 | 1,133 | 5,300 |
| 2025/02/05 | 1,121 | 1,136 | 1,121 | 1,136 | 3,600 |
| 2025/02/04 | 1,117 | 1,140 | 1,116 | 1,121 | 12,300 |
| 2025/02/03 | 1,120 | 1,126 | 1,103 | 1,124 | 11,100 |
| 2025/01/31 | 1,152 | 1,152 | 1,126 | 1,126 | 5,000 |
| 2025/01/30 | 1,154 | 1,159 | 1,152 | 1,152 | 900 |
| 2025/01/29 | 1,137 | 1,160 | 1,137 | 1,154 | 4,700 |
| 2025/01/28 | 1,140 | 1,150 | 1,140 | 1,150 | 3,100 |
| 2025/01/27 | 1,147 | 1,147 | 1,132 | 1,140 | 6,800 |
| 2025/01/24 | 1,128 | 1,139 | 1,115 | 1,139 | 4,000 |
| 2025/01/23 | 1,145 | 1,145 | 1,130 | 1,135 | 3,600 |
| 2025/01/22 | 1,148 | 1,148 | 1,111 | 1,133 | 6,100 |
| 2025/01/21 | 1,120 | 1,135 | 1,120 | 1,134 | 3,300 |
| 2025/01/20 | 1,092 | 1,113 | 1,092 | 1,110 | 2,000 |
| 2025/01/17 | 1,099 | 1,102 | 1,086 | 1,087 | 3,300 |
| 2025/01/16 | 1,105 | 1,105 | 1,090 | 1,095 | 2,100 |
| 2025/01/15 | 1,100 | 1,110 | 1,097 | 1,105 | 2,800 |
| 2025/01/14 | 1,107 | 1,110 | 1,090 | 1,100 | 8,100 |
| 2025/01/10 | 1,119 | 1,129 | 1,115 | 1,115 | 1,500 |
| 2025/01/09 | 1,122 | 1,124 | 1,109 | 1,119 | 4,300 |
| 2025/01/08 | 1,128 | 1,140 | 1,101 | 1,122 | 16,800 |
| 2025/01/07 | 1,136 | 1,143 | 1,131 | 1,139 | 5,000 |
| 2025/01/06 | 1,169 | 1,169 | 1,121 | 1,137 | 13,400 |
| 2024/12/30 | 1,170 | 1,176 | 1,150 | 1,176 | 5,400 |
| 2024/12/27 | 1,189 | 1,191 | 1,170 | 1,172 | 8,900 |
| 2024/12/26 | 1,190 | 1,198 | 1,185 | 1,188 | 6,100 |
| 2024/12/25 | 1,200 | 1,200 | 1,186 | 1,186 | 7,200 |
| 2024/12/24 | 1,178 | 1,200 | 1,173 | 1,200 | 17,500 |
| 2024/12/23 | 1,156 | 1,170 | 1,142 | 1,170 | 8,500 |
| 2024/12/20 | 1,130 | 1,149 | 1,130 | 1,135 | 4,500 |
| 2024/12/19 | 1,130 | 1,160 | 1,130 | 1,150 | 8,200 |
| 2024/12/18 | 1,142 | 1,147 | 1,128 | 1,128 | 7,000 |
| 2024/12/17 | 1,180 | 1,180 | 1,152 | 1,152 | 6,500 |
| 2024/12/16 | 1,180 | 1,185 | 1,180 | 1,180 | 2,700 |
| 2024/12/13 | 1,170 | 1,180 | 1,170 | 1,177 | 10,500 |
| 2024/12/12 | 1,184 | 1,189 | 1,165 | 1,167 | 8,300 |
| 2024/12/11 | 1,141 | 1,173 | 1,127 | 1,162 | 13,100 |
| 2024/12/10 | 1,126 | 1,144 | 1,126 | 1,144 | 6,200 |
| 2024/12/09 | 1,126 | 1,136 | 1,120 | 1,126 | 6,700 |
| 2024/12/06 | 1,142 | 1,151 | 1,130 | 1,130 | 5,100 |
| 2024/12/05 | 1,171 | 1,171 | 1,142 | 1,142 | 4,900 |
| 2024/12/04 | 1,150 | 1,150 | 1,135 | 1,144 | 2,300 |
| 2024/12/03 | 1,139 | 1,147 | 1,136 | 1,143 | 4,400 |
| 2024/12/02 | 1,120 | 1,136 | 1,117 | 1,136 | 3,500 |
| 2024/11/29 | 1,119 | 1,130 | 1,116 | 1,130 | 1,200 |
| 2024/11/28 | 1,096 | 1,119 | 1,093 | 1,119 | 7,700 |
| 2024/11/27 | 1,153 | 1,153 | 1,090 | 1,109 | 13,100 |
| 2024/11/26 | 1,179 | 1,215 | 1,149 | 1,149 | 22,900 |
| 2024/11/25 | 1,145 | 1,165 | 1,139 | 1,165 | 15,300 |
| 2024/11/22 | 1,128 | 1,141 | 1,125 | 1,125 | 9,400 |
| 2024/11/21 | 1,097 | 1,127 | 1,095 | 1,117 | 15,300 |
| 2024/11/20 | 1,054 | 1,095 | 1,052 | 1,086 | 10,200 |
| 2024/11/19 | 1,046 | 1,054 | 1,038 | 1,054 | 5,600 |
| 2024/11/18 | 1,010 | 1,036 | 999 | 1,036 | 10,700 |
| 2024/11/15 | 1,014 | 1,018 | 986 | 1,001 | 51,800 |
| 2024/11/14 | 985 | 1,078 | 985 | 1,074 | 37,200 |
| 2024/11/13 | 992 | 1,008 | 992 | 994 | 6,200 |
| 2024/11/12 | 1,000 | 1,004 | 992 | 992 | 7,900 |
| 2024/11/11 | 998 | 1,005 | 998 | 999 | 3,100 |
| 2024/11/08 | 1,026 | 1,026 | 1,009 | 1,009 | 6,300 |
| 2024/11/07 | 1,027 | 1,027 | 1,004 | 1,023 | 3,400 |
| 2024/11/06 | 1,006 | 1,025 | 1,006 | 1,023 | 1,800 |
| 2024/11/05 | 992 | 1,017 | 992 | 1,000 | 7,400 |
| 2024/11/01 | 981 | 1,002 | 979 | 991 | 6,800 |
| 2024/10/31 | 980 | 980 | 967 | 973 | 2,200 |
| 2024/10/30 | 970 | 988 | 970 | 980 | 5,900 |
| 2024/10/29 | 950 | 970 | 950 | 970 | 5,000 |
| 2024/10/28 | 936 | 948 | 936 | 948 | 6,500 |
| 2024/10/25 | 937 | 943 | 930 | 936 | 21,100 |
| 2024/10/24 | 945 | 951 | 930 | 936 | 15,100 |
| 2024/10/23 | 961 | 961 | 940 | 948 | 9,300 |
| 2024/10/22 | 968 | 971 | 943 | 956 | 15,500 |
| 2024/10/21 | 973 | 973 | 969 | 969 | 6,900 |
| 2024/10/18 | 975 | 982 | 964 | 973 | 12,500 |
| 2024/10/17 | 970 | 973 | 970 | 973 | 4,100 |
| 2024/10/16 | 966 | 977 | 962 | 970 | 3,700 |
| 2024/10/15 | 971 | 974 | 969 | 972 | 8,300 |
| 2024/10/11 | 970 | 977 | 967 | 971 | 8,200 |
| 2024/10/10 | 972 | 974 | 967 | 970 | 10,800 |