アルファポリス(9467)の株価時系列情報
アルファポリス(9467)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 |
---|---|---|---|---|---|
2024/03/28 | 2,088 | 2,116 | 2,038 | 2,041 | 18,100 |
2024/03/27 | 2,116 | 2,120 | 2,068 | 2,107 | 24,900 |
2024/03/26 | 2,147 | 2,150 | 2,095 | 2,107 | 26,900 |
2024/03/25 | 2,135 | 2,135 | 2,096 | 2,098 | 22,700 |
2024/03/22 | 2,170 | 2,170 | 2,055 | 2,095 | 35,900 |
2024/03/21 | 2,198 | 2,244 | 2,135 | 2,170 | 48,600 |
2024/03/19 | 2,115 | 2,179 | 2,112 | 2,160 | 33,500 |
2024/03/18 | 2,085 | 2,142 | 2,061 | 2,139 | 36,500 |
2024/03/15 | 2,093 | 2,093 | 2,027 | 2,053 | 45,500 |
2024/03/14 | 2,042 | 2,122 | 2,037 | 2,093 | 49,600 |
2024/03/13 | 2,081 | 2,105 | 2,053 | 2,061 | 37,100 |
2024/03/12 | 2,037 | 2,155 | 2,037 | 2,102 | 73,500 |
2024/03/11 | 2,000 | 2,050 | 1,989 | 2,047 | 64,500 |
2024/03/08 | 1,877 | 1,941 | 1,848 | 1,931 | 51,000 |
2024/03/07 | 1,991 | 1,991 | 1,890 | 1,907 | 106,100 |
2024/03/06 | 1,987 | 2,002 | 1,971 | 1,998 | 45,100 |
2024/03/05 | 1,952 | 2,004 | 1,914 | 1,988 | 35,800 |
2024/03/04 | 2,000 | 2,019 | 1,963 | 1,970 | 39,900 |
2024/03/01 | 2,053 | 2,059 | 1,987 | 2,025 | 45,200 |
2024/02/29 | 2,056 | 2,062 | 2,005 | 2,062 | 30,700 |
2024/02/28 | 2,070 | 2,090 | 2,050 | 2,066 | 34,900 |
2024/02/27 | 2,075 | 2,075 | 2,032 | 2,050 | 12,800 |
2024/02/26 | 2,049 | 2,080 | 2,035 | 2,041 | 10,500 |
2024/02/22 | 2,059 | 2,059 | 2,011 | 2,041 | 10,300 |
2024/02/21 | 2,068 | 2,084 | 2,024 | 2,027 | 14,400 |
2024/02/20 | 2,038 | 2,085 | 1,995 | 2,060 | 31,900 |
2024/02/19 | 1,996 | 2,052 | 1,957 | 2,032 | 40,700 |
2024/02/16 | 1,920 | 1,994 | 1,920 | 1,969 | 38,100 |
2024/02/15 | 1,983 | 1,983 | 1,877 | 1,901 | 92,400 |
2024/02/14 | 1,952 | 2,009 | 1,936 | 1,965 | 80,000 |
2024/02/13 | 2,100 | 2,113 | 1,970 | 1,980 | 162,700 |
2024/02/09 | 2,334 | 2,336 | 2,262 | 2,298 | 20,300 |
2024/02/08 | 2,380 | 2,414 | 2,312 | 2,312 | 21,800 |
2024/02/07 | 2,433 | 2,452 | 2,360 | 2,374 | 23,400 |
2024/02/06 | 2,420 | 2,450 | 2,399 | 2,438 | 14,300 |
2024/02/05 | 2,397 | 2,423 | 2,359 | 2,420 | 15,800 |
2024/02/02 | 2,345 | 2,410 | 2,340 | 2,371 | 32,700 |
2024/02/01 | 2,400 | 2,400 | 2,330 | 2,360 | 15,300 |
2024/01/31 | 2,468 | 2,469 | 2,404 | 2,404 | 14,800 |
2024/01/30 | 2,424 | 2,468 | 2,424 | 2,457 | 19,900 |
2024/01/29 | 2,455 | 2,482 | 2,409 | 2,409 | 16,300 |
2024/01/26 | 2,468 | 2,503 | 2,439 | 2,455 | 22,800 |
2024/01/25 | 2,425 | 2,472 | 2,408 | 2,466 | 29,400 |
2024/01/24 | 2,390 | 2,412 | 2,372 | 2,400 | 16,700 |
2024/01/23 | 2,374 | 2,418 | 2,358 | 2,379 | 18,900 |
2024/01/22 | 2,300 | 2,344 | 2,299 | 2,344 | 12,900 |
2024/01/19 | 2,300 | 2,313 | 2,250 | 2,273 | 17,600 |
2024/01/18 | 2,299 | 2,322 | 2,270 | 2,300 | 18,900 |
2024/01/17 | 2,293 | 2,333 | 2,285 | 2,285 | 38,300 |
2024/01/16 | 2,230 | 2,318 | 2,206 | 2,287 | 29,400 |
2024/01/15 | 2,209 | 2,250 | 2,196 | 2,218 | 31,500 |
2024/01/12 | 2,260 | 2,301 | 2,202 | 2,236 | 79,400 |
2024/01/11 | 2,364 | 2,364 | 2,307 | 2,309 | 13,900 |
2024/01/10 | 2,353 | 2,369 | 2,321 | 2,335 | 21,800 |
2024/01/09 | 2,295 | 2,364 | 2,295 | 2,364 | 20,500 |
2024/01/05 | 2,307 | 2,326 | 2,285 | 2,292 | 7,200 |
2024/01/04 | 2,301 | 2,329 | 2,230 | 2,317 | 7,700 |
2023/12/29 | 2,320 | 2,324 | 2,269 | 2,302 | 18,600 |
2023/12/28 | 2,230 | 2,267 | 2,191 | 2,261 | 23,200 |
2023/12/27 | 2,228 | 2,276 | 2,227 | 2,276 | 20,600 |
2023/12/26 | 2,255 | 2,268 | 2,193 | 2,203 | 12,800 |
2023/12/25 | 2,320 | 2,365 | 2,255 | 2,265 | 21,500 |
2023/12/22 | 2,339 | 2,390 | 2,302 | 2,320 | 39,800 |
2023/12/21 | 2,227 | 2,348 | 2,227 | 2,335 | 50,700 |
2023/12/20 | 2,168 | 2,264 | 2,168 | 2,247 | 38,500 |
2023/12/19 | 2,150 | 2,162 | 2,120 | 2,159 | 16,600 |
2023/12/18 | 2,172 | 2,172 | 2,121 | 2,162 | 21,800 |
2023/12/15 | 2,115 | 2,152 | 2,115 | 2,141 | 22,700 |
2023/12/14 | 2,140 | 2,155 | 2,102 | 2,114 | 23,200 |
2023/12/13 | 2,097 | 2,125 | 2,090 | 2,122 | 13,400 |
2023/12/12 | 2,115 | 2,137 | 2,062 | 2,075 | 19,000 |
2023/12/11 | 2,081 | 2,116 | 2,080 | 2,115 | 18,500 |
2023/12/08 | 2,053 | 2,091 | 2,039 | 2,054 | 33,000 |
2023/12/07 | 2,050 | 2,076 | 2,043 | 2,067 | 19,300 |
2023/12/06 | 2,085 | 2,100 | 2,062 | 2,069 | 13,900 |
2023/12/05 | 2,070 | 2,074 | 2,034 | 2,035 | 16,700 |
2023/12/04 | 2,078 | 2,100 | 2,058 | 2,072 | 14,900 |
2023/12/01 | 2,146 | 2,148 | 2,077 | 2,077 | 31,100 |
2023/11/30 | 2,085 | 2,123 | 2,083 | 2,120 | 20,300 |
2023/11/29 | 2,055 | 2,121 | 2,055 | 2,085 | 13,200 |
2023/11/28 | 2,127 | 2,127 | 2,067 | 2,078 | 21,300 |
2023/11/27 | 2,165 | 2,180 | 2,111 | 2,137 | 23,300 |
2023/11/24 | 2,130 | 2,189 | 2,130 | 2,174 | 28,300 |
2023/11/22 | 2,140 | 2,140 | 2,092 | 2,095 | 25,000 |
2023/11/21 | 2,016 | 2,125 | 2,016 | 2,118 | 47,100 |
2023/11/20 | 2,006 | 2,039 | 1,983 | 2,015 | 34,900 |
2023/11/17 | 2,026 | 2,060 | 1,971 | 2,007 | 46,300 |
2023/11/16 | 2,072 | 2,072 | 2,002 | 2,040 | 30,200 |
2023/11/15 | 2,143 | 2,175 | 2,027 | 2,058 | 46,600 |
2023/11/14 | 2,086 | 2,171 | 2,083 | 2,122 | 39,000 |
2023/11/13 | 2,210 | 2,214 | 2,008 | 2,085 | 114,500 |
2023/11/10 | 2,247 | 2,283 | 2,241 | 2,259 | 35,600 |
2023/11/09 | 2,266 | 2,291 | 2,242 | 2,270 | 15,300 |
2023/11/08 | 2,285 | 2,321 | 2,275 | 2,277 | 12,600 |
2023/11/07 | 2,258 | 2,283 | 2,233 | 2,282 | 16,700 |
2023/11/06 | 2,219 | 2,297 | 2,212 | 2,288 | 62,100 |
2023/11/02 | 2,200 | 2,235 | 2,194 | 2,200 | 22,700 |
2023/11/01 | 2,245 | 2,245 | 2,166 | 2,198 | 38,500 |
2023/10/31 | 2,254 | 2,255 | 2,197 | 2,245 | 47,400 |
2023/10/30 | 2,299 | 2,321 | 2,250 | 2,271 | 28,800 |
2023/10/27 | 2,353 | 2,360 | 2,309 | 2,340 | 19,000 |
2023/10/26 | 2,365 | 2,389 | 2,339 | 2,357 | 21,700 |
2023/10/25 | 2,408 | 2,430 | 2,383 | 2,404 | 19,300 |
2023/10/24 | 2,365 | 2,416 | 2,329 | 2,400 | 31,000 |
2023/10/23 | 2,411 | 2,438 | 2,343 | 2,372 | 28,200 |
2023/10/20 | 2,431 | 2,465 | 2,430 | 2,440 | 15,500 |
2023/10/19 | 2,487 | 2,505 | 2,450 | 2,481 | 9,400 |
2023/10/18 | 2,500 | 2,543 | 2,494 | 2,535 | 17,500 |
2023/10/17 | 2,485 | 2,491 | 2,446 | 2,478 | 12,800 |
2023/10/16 | 2,401 | 2,479 | 2,400 | 2,447 | 25,600 |
2023/10/13 | 2,496 | 2,496 | 2,437 | 2,439 | 15,200 |
2023/10/12 | 2,582 | 2,582 | 2,493 | 2,510 | 10,900 |
2023/10/11 | 2,591 | 2,595 | 2,544 | 2,564 | 18,000 |
2023/10/10 | 2,515 | 2,591 | 2,515 | 2,591 | 36,700 |
2023/10/06 | 2,462 | 2,500 | 2,434 | 2,500 | 20,900 |
2023/10/05 | 2,370 | 2,455 | 2,370 | 2,455 | 18,000 |
2023/10/04 | 2,400 | 2,400 | 2,308 | 2,360 | 35,200 |
2023/10/03 | 2,492 | 2,492 | 2,401 | 2,402 | 26,000 |
2023/10/02 | 2,590 | 2,590 | 2,470 | 2,492 | 22,600 |
2023/09/29 | 2,559 | 2,588 | 2,546 | 2,572 | 19,700 |
2023/09/28 | 2,503 | 2,569 | 2,472 | 2,530 | 22,800 |
2023/09/27 | 2,500 | 2,532 | 2,485 | 2,531 | 14,100 |
2023/09/26 | 2,485 | 2,526 | 2,485 | 2,510 | 21,100 |
2023/09/25 | 2,489 | 2,525 | 2,468 | 2,507 | 18,700 |
2023/09/22 | 2,401 | 2,470 | 2,401 | 2,458 | 19,000 |
2023/09/21 | 2,475 | 2,475 | 2,415 | 2,422 | 25,400 |
2023/09/20 | 2,480 | 2,500 | 2,461 | 2,475 | 8,500 |
2023/09/19 | 2,521 | 2,526 | 2,477 | 2,490 | 20,200 |
2023/09/15 | 2,589 | 2,599 | 2,521 | 2,551 | 18,600 |
2023/09/14 | 2,535 | 2,549 | 2,520 | 2,527 | 12,800 |
2023/09/13 | 2,550 | 2,555 | 2,502 | 2,554 | 12,800 |
2023/09/12 | 2,563 | 2,624 | 2,548 | 2,550 | 14,600 |
2023/09/11 | 2,595 | 2,606 | 2,552 | 2,564 | 18,500 |
2023/09/08 | 2,600 | 2,652 | 2,538 | 2,582 | 33,400 |
2023/09/07 | 2,658 | 2,658 | 2,593 | 2,632 | 21,800 |
2023/09/06 | 2,640 | 2,693 | 2,620 | 2,671 | 26,400 |
2023/09/05 | 2,604 | 2,663 | 2,583 | 2,640 | 34,300 |
2023/09/04 | 2,654 | 2,664 | 2,573 | 2,618 | 51,700 |
2023/09/01 | 2,503 | 2,649 | 2,483 | 2,640 | 57,300 |
2023/08/31 | 2,501 | 2,523 | 2,501 | 2,503 | 10,400 |
2023/08/30 | 2,508 | 2,532 | 2,452 | 2,501 | 10,900 |
2023/08/29 | 2,471 | 2,512 | 2,436 | 2,512 | 16,400 |
2023/08/28 | 2,462 | 2,462 | 2,422 | 2,445 | 12,300 |
2023/08/25 | 2,499 | 2,499 | 2,445 | 2,490 | 9,700 |
2023/08/24 | 2,420 | 2,516 | 2,412 | 2,516 | 16,800 |
2023/08/23 | 2,393 | 2,417 | 2,342 | 2,406 | 27,900 |
2023/08/22 | 2,425 | 2,445 | 2,375 | 2,409 | 22,200 |
2023/08/21 | 2,470 | 2,480 | 2,412 | 2,431 | 26,200 |
2023/08/18 | 2,500 | 2,539 | 2,449 | 2,481 | 17,900 |
2023/08/17 | 2,495 | 2,520 | 2,438 | 2,514 | 25,100 |
2023/08/16 | 2,565 | 2,565 | 2,462 | 2,503 | 29,900 |
2023/08/15 | 2,610 | 2,748 | 2,549 | 2,565 | 52,000 |
2023/08/14 | 2,805 | 2,958 | 2,524 | 2,610 | 192,600 |
2023/08/10 | 2,615 | 2,655 | 2,601 | 2,655 | 22,300 |
2023/08/09 | 2,646 | 2,673 | 2,630 | 2,638 | 11,400 |
2023/08/08 | 2,702 | 2,702 | 2,629 | 2,645 | 14,400 |
2023/08/07 | 2,630 | 2,721 | 2,605 | 2,721 | 23,600 |
2023/08/04 | 2,610 | 2,675 | 2,609 | 2,644 | 25,000 |
2023/08/03 | 2,660 | 2,681 | 2,616 | 2,623 | 15,700 |
2023/08/02 | 2,711 | 2,732 | 2,665 | 2,665 | 17,200 |
2023/08/01 | 2,793 | 2,793 | 2,705 | 2,727 | 9,500 |
2023/07/31 | 2,748 | 2,800 | 2,727 | 2,793 | 13,800 |
2023/07/28 | 2,671 | 2,748 | 2,650 | 2,748 | 9,500 |
2023/07/27 | 2,693 | 2,742 | 2,682 | 2,692 | 9,000 |
2023/07/26 | 2,703 | 2,719 | 2,651 | 2,693 | 10,900 |
2023/07/25 | 2,661 | 2,707 | 2,651 | 2,703 | 10,300 |
2023/07/24 | 2,646 | 2,705 | 2,646 | 2,674 | 13,700 |
2023/07/21 | 2,688 | 2,694 | 2,626 | 2,694 | 12,400 |
2023/07/20 | 2,681 | 2,691 | 2,640 | 2,688 | 14,500 |
2023/07/19 | 2,730 | 2,738 | 2,693 | 2,720 | 11,400 |
2023/07/18 | 2,739 | 2,774 | 2,703 | 2,733 | 11,800 |
2023/07/14 | 2,684 | 2,760 | 2,679 | 2,706 | 13,000 |
2023/07/13 | 2,649 | 2,660 | 2,630 | 2,647 | 11,700 |
2023/07/12 | 2,747 | 2,753 | 2,646 | 2,679 | 9,700 |
2023/07/11 | 2,839 | 2,839 | 2,730 | 2,730 | 17,300 |
2023/07/10 | 2,755 | 2,830 | 2,743 | 2,789 | 19,100 |
2023/07/07 | 2,724 | 2,791 | 2,675 | 2,770 | 26,300 |
2023/07/06 | 2,732 | 2,798 | 2,720 | 2,738 | 21,700 |
2023/07/05 | 2,780 | 2,835 | 2,735 | 2,757 | 16,300 |
2023/07/04 | 2,748 | 2,792 | 2,730 | 2,780 | 10,000 |
2023/07/03 | 2,844 | 2,873 | 2,745 | 2,760 | 40,400 |
2023/06/30 | 2,721 | 2,824 | 2,718 | 2,805 | 57,300 |
2023/06/29 | 2,633 | 2,751 | 2,630 | 2,719 | 33,100 |
2023/06/28 | 2,615 | 2,647 | 2,595 | 2,643 | 17,900 |
2023/06/27 | 2,596 | 2,652 | 2,562 | 2,615 | 28,300 |
2023/06/26 | 2,637 | 2,639 | 2,578 | 2,610 | 16,300 |
2023/06/23 | 2,697 | 2,719 | 2,612 | 2,652 | 21,700 |
2023/06/22 | 2,698 | 2,721 | 2,660 | 2,660 | 20,900 |
2023/06/21 | 2,705 | 2,807 | 2,680 | 2,748 | 37,500 |
2023/06/20 | 2,679 | 2,719 | 2,611 | 2,709 | 40,200 |
2023/06/19 | 2,590 | 2,666 | 2,570 | 2,632 | 28,500 |
2023/06/16 | 2,547 | 2,586 | 2,531 | 2,571 | 13,300 |
2023/06/15 | 2,509 | 2,534 | 2,508 | 2,513 | 10,900 |
2023/06/14 | 2,604 | 2,604 | 2,511 | 2,530 | 25,200 |
2023/06/13 | 2,570 | 2,617 | 2,542 | 2,604 | 23,900 |
2023/06/12 | 2,505 | 2,575 | 2,472 | 2,574 | 26,300 |
2023/06/09 | 2,549 | 2,567 | 2,500 | 2,505 | 42,700 |
2023/06/08 | 2,559 | 2,575 | 2,527 | 2,566 | 37,900 |
2023/06/07 | 2,681 | 2,681 | 2,550 | 2,568 | 61,900 |
2023/06/06 | 2,727 | 2,727 | 2,627 | 2,681 | 26,400 |