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
2026/07/06 1,650 1,790 1,648 1,744 46,400
2026/07/03 1,632 1,635 1,563 1,600 11,400
2026/07/02 1,555 1,647 1,543 1,612 26,500
2026/07/01 1,533 1,555 1,508 1,555 6,500
2026/06/30 1,450 1,535 1,450 1,530 6,300
2026/06/29 1,447 1,450 1,445 1,450 3,100
2026/06/26 1,449 1,449 1,430 1,447 3,100
2026/06/25 1,433 1,452 1,430 1,452 3,600
2026/06/24 1,430 1,431 1,425 1,428 1,900
2026/06/23 1,442 1,444 1,416 1,437 4,500
2026/06/22 1,433 1,444 1,420 1,421 5,700
2026/06/19 1,455 1,457 1,433 1,433 2,900
2026/06/18 1,470 1,470 1,426 1,455 7,800
2026/06/17 1,458 1,475 1,440 1,470 12,000
2026/06/16 1,434 1,458 1,420 1,458 5,700
2026/06/15 1,399 1,435 1,399 1,434 11,500
2026/06/12 1,429 1,430 1,380 1,398 27,700
2026/06/11 1,476 1,476 1,393 1,417 13,500
2026/06/10 1,444 1,494 1,441 1,446 4,900
2026/06/09 1,493 1,505 1,447 1,448 34,200
2026/06/08 1,438 1,470 1,438 1,467 6,700
2026/06/05 1,449 1,520 1,449 1,496 3,300
2026/06/04 1,451 1,474 1,428 1,462 10,900
2026/06/03 1,514 1,514 1,451 1,454 21,800
2026/06/02 1,550 1,554 1,521 1,530 6,800
2026/06/01 1,580 1,592 1,562 1,565 5,100
2026/05/29 1,559 1,619 1,559 1,600 8,000
2026/05/28 1,577 1,577 1,559 1,559 1,100
2026/05/27 1,570 1,592 1,564 1,577 3,400
2026/05/26 1,592 1,595 1,564 1,566 2,400
2026/05/25 1,596 1,596 1,557 1,579 16,500
2026/05/22 1,546 1,620 1,546 1,581 18,000
2026/05/21 1,555 1,568 1,555 1,555 3,200
2026/05/20 1,604 1,604 1,550 1,580 3,800
2026/05/19 1,536 1,612 1,536 1,570 23,700
2026/05/18 1,551 1,553 1,511 1,551 14,100
2026/05/15 1,610 1,610 1,510 1,525 23,800
2026/05/14 1,655 1,655 1,605 1,605 15,200
2026/05/13 1,635 1,655 1,610 1,655 12,800
2026/05/12 1,675 1,676 1,639 1,639 4,500
2026/05/11 1,622 1,661 1,578 1,659 25,300
2026/05/08 1,626 1,640 1,613 1,623 2,100
2026/05/07 1,600 1,626 1,588 1,626 13,000
2026/05/01 1,580 1,603 1,575 1,576 8,000
2026/04/30 1,600 1,620 1,567 1,599 12,800
2026/04/28 1,580 1,626 1,580 1,611 14,000
2026/04/27 1,649 1,649 1,589 1,608 15,300
2026/04/24 1,641 1,656 1,625 1,645 7,300
2026/04/23 1,721 1,731 1,646 1,649 14,400
2026/04/22 1,691 1,721 1,691 1,719 9,600
2026/04/21 1,713 1,721 1,690 1,691 8,600
2026/04/20 1,693 1,699 1,670 1,699 5,400
2026/04/17 1,658 1,693 1,650 1,693 9,500
2026/04/16 1,617 1,713 1,616 1,657 11,400
2026/04/15 1,612 1,617 1,605 1,605 3,800
2026/04/14 1,600 1,610 1,585 1,603 13,500
2026/04/13 1,613 1,615 1,588 1,611 5,900
2026/04/10 1,646 1,646 1,605 1,614 6,600
2026/04/09 1,677 1,678 1,604 1,627 10,300
2026/04/08 1,649 1,746 1,642 1,674 17,400
2026/04/07 1,623 1,658 1,609 1,609 9,000
2026/04/06 1,639 1,645 1,619 1,623 6,700
2026/04/03 1,622 1,650 1,609 1,639 7,800
2026/03/27 1,615 1,627 1,582 1,627 11,100
2026/03/26 1,660 1,663 1,591 1,615 18,100
2026/03/25 1,693 1,693 1,660 1,660 5,600
2026/03/24 1,634 1,659 1,621 1,653 14,700
2026/03/23 1,618 1,651 1,592 1,597 24,300
2026/03/19 1,703 1,725 1,680 1,680 15,800
2026/03/18 1,701 1,740 1,692 1,739 16,800
2026/03/17 1,730 1,731 1,677 1,686 14,800
2026/03/16 1,718 1,753 1,717 1,723 14,200
2026/03/13 1,723 1,738 1,717 1,738 7,400
2026/03/12 1,785 1,785 1,738 1,752 10,100
2026/03/11 1,779 1,787 1,771 1,785 7,500
2026/03/10 1,742 1,796 1,742 1,780 17,300
2026/03/09 1,730 1,802 1,713 1,736 24,600
2026/03/06 1,746 1,839 1,744 1,805 9,500
2026/03/05 1,781 1,825 1,757 1,762 20,300
2026/03/04 1,747 1,778 1,717 1,741 36,300
2026/03/03 1,854 1,854 1,801 1,802 26,200
2026/03/02 1,860 1,872 1,845 1,871 14,800
2026/02/27 1,857 1,901 1,854 1,872 19,200
2026/02/26 1,836 1,874 1,836 1,857 15,000
2026/02/25 1,844 1,878 1,835 1,845 15,200
2026/02/24 1,944 1,944 1,840 1,844 36,800
2026/02/20 1,939 1,955 1,903 1,950 14,200
2026/02/19 1,942 1,975 1,918 1,939 22,500
2026/02/18 1,917 1,945 1,917 1,937 11,900
2026/02/17 1,900 1,938 1,878 1,917 25,400
2026/02/16 1,991 2,000 1,878 1,878 62,900
2026/02/13 2,116 2,130 2,038 2,069 22,200
2026/02/12 2,188 2,188 2,102 2,116 13,600
2026/02/10 2,114 2,170 2,114 2,158 11,000
2026/02/09 2,058 2,127 2,058 2,101 18,000
2026/02/06 2,081 2,081 1,990 2,025 31,700
2026/02/05 2,104 2,133 2,080 2,090 18,400
2026/02/04 2,188 2,188 2,120 2,120 14,300
2026/02/03 2,173 2,188 2,173 2,188 900
2026/02/02 2,207 2,219 2,167 2,167 11,200
2026/01/30 2,160 2,217 2,120 2,207 15,400
2026/01/29 2,204 2,205 2,161 2,165 12,400
2026/01/28 2,224 2,226 2,195 2,196 10,400
2026/01/27 2,224 2,247 2,194 2,224 13,400
2026/01/26 2,254 2,254 2,220 2,225 9,400
2026/01/23 2,260 2,302 2,250 2,254 5,100
2026/01/22 2,270 2,279 2,240 2,263 10,600
2026/01/21 2,280 2,293 2,243 2,270 17,700
2026/01/20 2,325 2,334 2,292 2,308 11,200
2026/01/19 2,354 2,354 2,324 2,325 8,600
2026/01/16 2,359 2,365 2,315 2,350 13,000
2026/01/15 2,301 2,359 2,301 2,359 8,100
2026/01/14 2,318 2,333 2,300 2,300 9,100
2026/01/13 2,393 2,393 2,310 2,318 16,900
2026/01/09 2,399 2,400 2,350 2,360 12,700
2026/01/08 2,356 2,425 2,350 2,380 24,900
2026/01/07 2,299 2,349 2,285 2,333 14,800
2026/01/06 2,225 2,308 2,215 2,285 10,600
2026/01/05 2,270 2,280 2,189 2,225 18,900
2025/12/30 2,238 2,294 2,229 2,259 13,400
2025/12/29 2,222 2,261 2,202 2,225 13,600
2025/12/26 2,295 2,295 2,220 2,222 25,700
2025/12/25 2,226 2,300 2,222 2,291 22,600
2025/12/24 2,211 2,236 2,211 2,222 9,500
2025/12/23 2,170 2,223 2,170 2,210 15,200
2025/12/22 2,249 2,249 2,153 2,170 13,600
2025/12/19 2,195 2,243 2,179 2,217 13,100
2025/12/18 2,263 2,263 2,187 2,195 15,800
2025/12/17 2,238 2,255 2,201 2,250 10,000
2025/12/16 2,349 2,349 2,251 2,252 20,900
2025/12/15 2,222 2,329 2,181 2,320 31,200
2025/12/12 2,160 2,181 2,129 2,175 17,800
2025/12/11 2,144 2,176 2,115 2,118 12,500
2025/12/10 2,155 2,171 2,102 2,136 20,900
2025/12/09 2,146 2,156 2,120 2,144 10,600
2025/12/08 2,161 2,206 2,159 2,159 12,000
2025/12/05 2,205 2,206 2,161 2,161 13,700
2025/12/04 2,136 2,205 2,136 2,205 17,900
2025/12/03 2,147 2,164 2,099 2,136 31,100
2025/12/02 2,208 2,216 2,157 2,157 26,000
2025/12/01 2,245 2,245 2,192 2,218 17,900
2025/11/28 2,258 2,304 2,245 2,245 6,900
2025/11/27 2,257 2,275 2,235 2,258 5,700
2025/11/26 2,270 2,304 2,231 2,235 13,400
2025/11/25 2,345 2,345 2,252 2,260 19,700
2025/11/21 2,214 2,302 2,214 2,302 22,600
2025/11/20 2,350 2,380 2,218 2,232 37,100
2025/11/19 2,330 2,350 2,255 2,314 23,900
2025/11/18 2,476 2,476 2,330 2,330 41,400
2025/11/17 2,377 2,496 2,315 2,476 49,200
2025/11/14 2,443 2,594 2,313 2,377 123,500
2025/11/13 2,630 2,630 2,424 2,493 49,500
2025/11/12 2,501 2,626 2,499 2,601 33,500
2025/11/11 2,501 2,509 2,451 2,505 24,300
2025/11/10 2,401 2,491 2,380 2,473 23,400
2025/11/07 2,302 2,399 2,273 2,380 23,200
2025/11/06 2,310 2,340 2,290 2,323 21,900
2025/11/05 2,311 2,332 2,252 2,305 34,600
2025/11/04 2,505 2,505 2,340 2,352 50,600
2025/10/31 2,527 2,542 2,451 2,515 29,400
2025/10/30 2,550 2,592 2,506 2,539 36,600
2025/10/29 2,690 2,700 2,525 2,550 69,100
2025/10/28 2,791 2,815 2,711 2,714 39,600
2025/10/27 2,878 2,937 2,781 2,805 45,900
2025/10/24 2,990 2,990 2,901 2,901 12,700
2025/10/23 2,966 2,990 2,933 2,990 9,000
2025/10/22 2,970 3,005 2,910 2,966 34,600
2025/10/21 2,946 2,946 2,882 2,920 30,700
2025/10/20 2,955 2,985 2,874 2,965 54,600
2025/10/17 3,025 3,045 2,937 2,937 44,300
2025/10/16 3,300 3,330 3,055 3,075 24,800
2025/10/15 3,160 3,310 3,160 3,240 39,200
2025/10/14 3,220 3,240 3,115 3,145 22,500
2025/10/10 3,390 3,390 3,205 3,225 20,500
2025/10/09 3,495 3,495 3,395 3,405 24,600
2025/10/08 3,350 3,485 3,350 3,480 32,800
2025/10/07 3,280 3,395 3,260 3,350 35,700
2025/10/06 3,255 3,255 3,110 3,210 23,400
2025/10/03 3,125 3,245 3,125 3,130 19,800
2025/10/02 3,275 3,350 3,135 3,160 38,000
2025/10/01 3,400 3,400 3,255 3,265 25,200
2025/09/30 3,355 3,415 3,305 3,400 23,600
2025/09/29 3,245 3,355 3,215 3,355 19,200
2025/09/26 3,180 3,255 3,180 3,220 18,100
2025/09/25 3,270 3,295 3,150 3,180 53,300
2025/09/24 3,445 3,485 3,290 3,295 38,300
2025/09/22 3,430 3,480 3,380 3,435 27,400
2025/09/19 3,370 3,380 3,265 3,360 20,700
2025/09/18 3,460 3,460 3,310 3,370 30,200
2025/09/17 3,400 3,455 3,375 3,425 35,500
2025/09/16 3,355 3,400 3,325 3,385 24,300
2025/09/12 3,415 3,415 3,265 3,285 49,200
2025/09/11 3,435 3,495 3,400 3,445 19,800
2025/09/10 3,520 3,570 3,385 3,435 38,000
2025/09/09 3,615 3,620 3,490 3,520 24,100
2025/09/08 3,545 3,575 3,480 3,575 30,900
2025/09/05 3,520 3,595 3,475 3,545 31,000
2025/09/04 3,535 3,540 3,470 3,520 25,500
2025/09/03 3,595 3,730 3,545 3,555 38,800
2025/09/02 3,630 3,660 3,570 3,595 18,800

このページの先頭へ