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
2023/12/29 1,120 1,131 1,104 1,131 25,200
2023/12/28 1,105 1,117 1,095 1,114 11,300
2023/12/27 1,103 1,113 1,095 1,113 12,300
2023/12/26 1,113 1,122 1,101 1,101 13,100
2023/12/25 1,110 1,174 1,102 1,113 26,900
2023/12/22 1,089 1,120 1,089 1,098 21,300
2023/12/21 1,080 1,095 1,075 1,089 12,100
2023/12/20 1,070 1,091 1,066 1,080 17,600
2023/12/19 1,047 1,065 1,040 1,062 19,100
2023/12/18 1,050 1,055 1,042 1,047 16,300
2023/12/15 1,054 1,063 1,050 1,055 15,100
2023/12/14 1,108 1,113 1,050 1,060 28,200
2023/12/13 1,065 1,110 1,061 1,099 14,400
2023/12/12 1,078 1,079 1,050 1,055 35,900
2023/12/11 1,111 1,120 1,078 1,078 18,700
2023/12/08 1,113 1,118 1,096 1,100 33,900
2023/12/07 1,139 1,139 1,120 1,120 14,200
2023/12/06 1,141 1,158 1,131 1,139 25,200
2023/12/05 1,166 1,166 1,137 1,137 23,800
2023/12/04 1,168 1,190 1,168 1,172 42,100
2023/12/01 1,228 1,228 1,179 1,194 41,600
2023/11/30 1,219 1,224 1,200 1,220 34,500
2023/11/29 1,142 1,231 1,142 1,210 65,500
2023/11/28 1,180 1,209 1,142 1,146 58,400
2023/11/27 1,147 1,178 1,142 1,166 85,600
2023/11/24 1,120 1,126 1,087 1,087 28,000
2023/11/22 1,127 1,134 1,110 1,111 12,700
2023/11/21 1,150 1,150 1,116 1,127 30,100
2023/11/20 1,141 1,156 1,126 1,150 42,100
2023/11/17 1,063 1,117 1,063 1,100 35,600
2023/11/16 1,040 1,077 1,033 1,055 34,200
2023/11/15 1,036 1,060 1,029 1,045 42,200
2023/11/14 1,068 1,068 1,040 1,055 24,300
2023/11/13 1,060 1,061 1,032 1,055 38,900
2023/11/10 1,031 1,060 1,015 1,045 17,900
2023/11/09 1,022 1,045 1,015 1,040 6,700
2023/11/08 1,060 1,081 1,002 1,025 23,000
2023/11/07 1,065 1,070 1,055 1,055 5,900
2023/11/06 1,072 1,096 1,064 1,075 19,000
2023/11/02 1,050 1,065 1,050 1,065 3,600
2023/11/01 1,035 1,053 1,035 1,043 5,400
2023/10/31 1,014 1,036 998 1,030 16,700
2023/10/30 1,043 1,043 1,012 1,012 8,200
2023/10/27 1,012 1,047 1,012 1,047 5,500
2023/10/26 1,009 1,030 1,009 1,013 15,700
2023/10/25 1,023 1,035 1,011 1,022 8,000
2023/10/24 970 1,025 960 1,025 34,300
2023/10/23 990 1,000 965 970 30,900
2023/10/20 983 1,005 976 995 19,900
2023/10/19 1,030 1,030 995 996 16,600
2023/10/18 1,020 1,045 1,020 1,045 7,500
2023/10/17 1,009 1,034 1,009 1,020 14,300
2023/10/16 1,005 1,033 998 998 37,800
2023/10/13 1,045 1,045 1,004 1,012 32,400
2023/10/12 1,051 1,060 1,046 1,048 6,400
2023/10/11 1,078 1,078 1,026 1,050 37,900
2023/10/10 1,081 1,092 1,060 1,085 15,800
2023/10/06 1,069 1,086 1,060 1,080 11,300
2023/10/05 1,021 1,063 1,021 1,063 18,900
2023/10/04 1,042 1,059 1,016 1,016 65,300
2023/10/03 1,085 1,087 1,052 1,054 24,600
2023/10/02 1,090 1,107 1,081 1,081 15,100
2023/09/29 1,110 1,110 1,073 1,081 30,500
2023/09/28 1,113 1,122 1,087 1,096 23,700
2023/09/27 1,108 1,125 1,085 1,112 38,700
2023/09/26 1,130 1,132 1,114 1,114 11,500
2023/09/25 1,101 1,143 1,083 1,134 37,700
2023/09/22 1,052 1,110 1,042 1,102 48,200
2023/09/21 1,081 1,110 1,022 1,073 185,600
2023/09/20 1,118 1,137 1,078 1,094 56,400
2023/09/19 1,096 1,120 1,076 1,118 59,300
2023/09/15 1,121 1,125 1,102 1,105 36,100
2023/09/14 1,123 1,147 1,120 1,120 19,800
2023/09/13 1,136 1,143 1,111 1,128 42,300
2023/09/12 1,149 1,165 1,138 1,140 18,900
2023/09/11 1,150 1,180 1,134 1,148 66,300
2023/09/08 1,160 1,160 1,136 1,150 22,900
2023/09/07 1,183 1,183 1,126 1,158 96,400
2023/09/06 1,179 1,189 1,163 1,183 30,000
2023/09/05 1,201 1,207 1,173 1,184 38,000
2023/09/04 1,228 1,228 1,197 1,201 38,200
2023/09/01 1,221 1,230 1,215 1,230 8,800
2023/08/31 1,222 1,235 1,212 1,223 14,100
2023/08/30 1,229 1,231 1,217 1,217 16,100
2023/08/29 1,218 1,238 1,214 1,224 12,800
2023/08/28 1,232 1,244 1,207 1,207 23,000
2023/08/25 1,211 1,249 1,206 1,241 28,000
2023/08/24 1,254 1,255 1,202 1,220 63,200
2023/08/23 1,265 1,289 1,254 1,254 18,000
2023/08/22 1,302 1,302 1,260 1,273 34,100
2023/08/21 1,273 1,309 1,273 1,301 29,400
2023/08/18 1,300 1,304 1,274 1,283 22,900
2023/08/17 1,316 1,325 1,272 1,304 52,300
2023/08/16 1,350 1,429 1,330 1,330 123,600
2023/08/15 1,249 1,350 1,146 1,350 259,000
2023/08/14 1,270 1,325 1,240 1,258 135,000
2023/08/10 1,270 1,270 1,255 1,255 21,000
2023/08/09 1,264 1,286 1,245 1,273 37,000
2023/08/08 1,310 1,310 1,264 1,264 18,900
2023/08/07 1,264 1,310 1,260 1,287 26,900
2023/08/04 1,244 1,275 1,244 1,261 22,100
2023/08/03 1,218 1,252 1,213 1,248 23,500
2023/08/02 1,229 1,230 1,210 1,218 22,900
2023/08/01 1,256 1,273 1,237 1,240 21,400
2023/07/31 1,241 1,268 1,241 1,247 21,100
2023/07/28 1,201 1,234 1,199 1,222 38,600
2023/07/27 1,201 1,225 1,183 1,215 23,200
2023/07/26 1,235 1,240 1,205 1,205 17,200
2023/07/25 1,257 1,257 1,223 1,231 20,400
2023/07/24 1,252 1,269 1,240 1,243 21,800
2023/07/21 1,231 1,265 1,217 1,265 33,300
2023/07/20 1,250 1,255 1,221 1,240 19,700
2023/07/19 1,193 1,250 1,193 1,248 34,800
2023/07/18 1,201 1,221 1,184 1,193 25,700
2023/07/14 1,185 1,206 1,175 1,202 24,600
2023/07/13 1,170 1,201 1,151 1,189 26,600
2023/07/12 1,184 1,201 1,170 1,170 30,000
2023/07/11 1,196 1,212 1,183 1,184 27,200
2023/07/10 1,197 1,210 1,174 1,181 29,400
2023/07/07 1,150 1,213 1,130 1,187 83,200
2023/07/06 1,216 1,216 1,147 1,156 125,900
2023/07/05 1,227 1,288 1,221 1,231 109,700
2023/07/04 1,190 1,221 1,182 1,215 23,000
2023/07/03 1,224 1,224 1,185 1,199 26,300
2023/06/30 1,205 1,220 1,186 1,215 16,200
2023/06/29 1,219 1,232 1,198 1,204 33,600
2023/06/28 1,190 1,224 1,190 1,207 30,900
2023/06/27 1,198 1,198 1,150 1,182 45,200
2023/06/26 1,215 1,226 1,191 1,201 32,000
2023/06/23 1,212 1,235 1,186 1,213 30,500
2023/06/22 1,253 1,259 1,211 1,212 41,200
2023/06/21 1,250 1,296 1,231 1,252 27,500
2023/06/20 1,281 1,281 1,252 1,257 23,000
2023/06/19 1,285 1,317 1,279 1,291 30,100
2023/06/16 1,191 1,289 1,184 1,279 45,400
2023/06/15 1,227 1,235 1,203 1,204 20,500
2023/06/14 1,244 1,246 1,194 1,227 58,100
2023/06/13 1,276 1,284 1,235 1,240 41,800
2023/06/12 1,298 1,304 1,263 1,272 42,600
2023/06/09 1,286 1,316 1,282 1,282 20,000
2023/06/08 1,357 1,357 1,266 1,272 69,400
2023/06/07 1,370 1,385 1,340 1,340 63,900
2023/06/06 1,345 1,390 1,336 1,371 47,000
2023/06/05 1,376 1,394 1,341 1,370 75,700
2023/06/02 1,309 1,365 1,288 1,359 66,300
2023/06/01 1,251 1,325 1,220 1,300 66,000
2023/05/31 1,296 1,322 1,252 1,255 50,700
2023/05/30 1,278 1,318 1,265 1,311 44,900
2023/05/29 1,290 1,295 1,248 1,282 56,900
2023/05/26 1,267 1,301 1,252 1,272 78,700
2023/05/25 1,348 1,348 1,266 1,292 150,100
2023/05/24 1,136 1,350 1,136 1,298 397,000
2023/05/23 1,209 1,223 1,131 1,135 116,900
2023/05/22 1,177 1,228 1,177 1,208 93,400
2023/05/19 1,182 1,208 1,158 1,161 120,500
2023/05/18 1,156 1,186 1,129 1,181 124,800
2023/05/17 1,122 1,187 1,096 1,157 383,500
2023/05/16 1,039 1,092 1,030 1,092 97,700
2023/05/15 950 964 938 942 78,500
2023/05/12 982 982 923 936 146,800
2023/05/11 1,001 1,026 978 987 79,200
2023/05/10 1,030 1,034 991 991 78,800
2023/05/09 1,057 1,076 1,037 1,037 36,000
2023/05/08 1,013 1,076 1,013 1,067 109,600
2023/05/02 997 1,029 979 1,016 76,900
2023/05/01 1,042 1,059 1,004 1,004 91,300
2023/04/28 1,065 1,072 1,022 1,031 151,500
2023/04/27 978 1,057 978 1,040 188,500
2023/04/26 993 1,012 976 978 93,300
2023/04/25 980 1,013 972 1,005 106,100
2023/04/24 987 999 936 980 116,100
2023/04/21 937 974 909 961 128,400
2023/04/20 921 951 915 931 60,700
2023/04/19 938 947 907 916 47,100
2023/04/18 910 939 910 928 42,400
2023/04/17 935 944 902 908 68,900
2023/04/14 934 935 910 927 84,700
2023/04/13 925 960 918 934 75,500
2023/04/12 996 996 936 937 171,400
2023/04/11 1,022 1,022 981 992 98,800
2023/04/10 987 1,029 985 1,022 135,900
2023/04/07 1,010 1,013 965 972 213,700
2023/04/06 1,010 1,060 1,002 1,008 77,400
2023/04/05 1,026 1,041 1,007 1,012 70,800
2023/04/04 1,055 1,072 1,001 1,042 131,900
2023/04/03 1,055 1,065 1,020 1,047 98,400
2023/03/31 1,070 1,086 1,047 1,052 73,700
2023/03/30 1,126 1,126 1,024 1,057 178,300
2023/03/29 1,094 1,118 1,069 1,082 115,100
2023/03/28 1,131 1,138 1,082 1,094 148,700
2023/03/27 1,216 1,235 1,111 1,142 334,000
2023/03/24 1,196 1,239 1,151 1,205 344,700
2023/03/23 1,175 1,249 1,165 1,191 420,900
2023/03/22 1,104 1,306 1,100 1,195 1,638,200
2023/03/20 1,215 1,215 1,049 1,049 424,000
2023/03/17 1,060 1,175 1,045 1,169 327,900
2023/03/16 966 1,125 965 1,082 464,200
2023/03/15 1,100 1,136 1,009 1,024 578,900
2023/03/14 1,061 1,150 1,006 1,051 1,065,100
2023/03/13 1,028 1,091 977 1,091 887,500
2023/03/10 865 968 859 941 686,100
2023/03/09 844 856 830 850 45,400
2023/03/08 831 835 820 825 27,800
2023/03/07 860 860 829 830 49,500
2023/03/06 850 855 836 848 33,800
2023/03/03 800 855 800 850 93,000
2023/03/02 816 821 785 796 77,800
2023/03/01 856 857 803 821 100,900
2023/02/28 851 876 850 860 73,200
2023/02/27 855 860 825 843 74,400
2023/02/24 865 873 852 855 54,700
2023/02/22 828 860 812 851 98,700
2023/02/21 824 850 805 843 124,500
2023/02/20 796 824 782 824 191,800
2023/02/17 759 809 744 758 175,400
2023/02/16 711 750 710 750 91,800
2023/02/15 730 733 680 705 184,700
2023/02/14 776 791 773 789 50,100
2023/02/13 785 786 771 780 29,800
2023/02/10 789 789 778 786 26,200
2023/02/09 778 790 767 789 27,000
2023/02/08 772 783 769 778 20,000
2023/02/07 790 794 764 771 44,100
2023/02/06 819 820 788 789 47,200
2023/02/03 799 815 783 807 66,000
2023/02/02 804 815 722 800 206,700
2023/02/01 814 817 795 804 76,500
2023/01/31 824 828 779 804 163,100
2023/01/30 814 828 799 815 178,100
2023/01/27 800 810 783 792 94,200
2023/01/26 757 811 741 800 221,600
2023/01/25 732 755 720 754 91,100
2023/01/24 734 739 711 729 43,900
2023/01/23 731 734 716 729 37,700
2023/01/20 720 740 712 732 55,500
2023/01/19 699 732 690 725 65,300
2023/01/18 682 701 680 699 37,800
2023/01/17 674 686 674 681 23,400
2023/01/16 676 683 665 672 21,000
2023/01/13 679 682 656 673 57,900
2023/01/12 699 706 682 682 45,000
2023/01/11 691 709 680 697 71,500
2023/01/10 667 693 664 689 69,700
2023/01/06 655 670 646 655 70,200
2023/01/05 681 689 651 651 94,300
2023/01/04 700 700 674 678 117,200

このページの先頭へ