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

このページの先頭へ