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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,168 | 2,180 | 2,105 | 2,132 | 11,300 |
| 2024/07/25 | 2,150 | 2,207 | 2,150 | 2,168 | 20,300 |
| 2024/07/24 | 2,168 | 2,191 | 2,152 | 2,175 | 4,400 |
| 2024/07/23 | 2,220 | 2,221 | 2,162 | 2,162 | 6,000 |
| 2024/07/22 | 2,228 | 2,248 | 2,161 | 2,203 | 16,100 |
| 2024/07/19 | 2,171 | 2,213 | 2,149 | 2,213 | 11,200 |
| 2024/07/18 | 2,163 | 2,198 | 2,137 | 2,165 | 8,100 |
| 2024/07/17 | 2,142 | 2,168 | 2,139 | 2,162 | 12,500 |
| 2024/07/16 | 2,166 | 2,166 | 2,113 | 2,142 | 12,100 |
| 2024/07/12 | 2,085 | 2,160 | 2,084 | 2,125 | 25,900 |
| 2024/07/11 | 2,080 | 2,080 | 2,045 | 2,073 | 22,400 |
| 2024/07/10 | 2,098 | 2,098 | 2,026 | 2,069 | 14,600 |
| 2024/07/09 | 2,100 | 2,100 | 2,064 | 2,070 | 2,200 |
| 2024/07/08 | 2,087 | 2,087 | 2,053 | 2,073 | 4,100 |
| 2024/07/05 | 2,096 | 2,106 | 2,080 | 2,087 | 6,000 |
| 2024/07/04 | 2,055 | 2,116 | 2,055 | 2,091 | 19,900 |
| 2024/07/03 | 2,031 | 2,068 | 2,031 | 2,053 | 20,300 |
| 2024/07/02 | 2,009 | 2,048 | 2,005 | 2,031 | 13,500 |
| 2024/07/01 | 2,034 | 2,034 | 1,995 | 2,003 | 25,500 |
| 2024/06/28 | 2,052 | 2,052 | 2,024 | 2,034 | 22,300 |
| 2024/06/27 | 2,060 | 2,077 | 2,021 | 2,039 | 31,500 |
| 2024/06/26 | 2,063 | 2,074 | 2,046 | 2,058 | 14,900 |
| 2024/06/25 | 2,016 | 2,062 | 2,016 | 2,045 | 12,900 |
| 2024/06/24 | 2,032 | 2,040 | 2,013 | 2,016 | 5,700 |
| 2024/06/21 | 2,060 | 2,080 | 2,032 | 2,032 | 10,500 |
| 2024/06/20 | 2,020 | 2,060 | 2,020 | 2,051 | 12,700 |
| 2024/06/19 | 2,039 | 2,052 | 1,996 | 1,996 | 13,300 |
| 2024/06/18 | 2,046 | 2,046 | 1,988 | 2,010 | 26,900 |
| 2024/06/17 | 2,066 | 2,066 | 2,021 | 2,021 | 21,300 |
| 2024/06/14 | 2,005 | 2,070 | 2,001 | 2,048 | 25,800 |
| 2024/06/13 | 2,050 | 2,050 | 2,015 | 2,023 | 12,700 |
| 2024/06/12 | 2,084 | 2,092 | 2,007 | 2,058 | 14,200 |
| 2024/06/11 | 2,066 | 2,110 | 2,063 | 2,079 | 22,600 |
| 2024/06/10 | 2,062 | 2,074 | 2,046 | 2,063 | 6,800 |
| 2024/06/07 | 2,078 | 2,078 | 2,050 | 2,056 | 10,000 |
| 2024/06/06 | 2,054 | 2,075 | 2,036 | 2,063 | 11,300 |
| 2024/06/05 | 2,038 | 2,061 | 2,015 | 2,027 | 22,400 |
| 2024/06/04 | 1,997 | 2,024 | 1,974 | 2,024 | 20,100 |
| 2024/06/03 | 2,005 | 2,005 | 1,962 | 1,981 | 19,200 |
| 2024/05/31 | 1,966 | 1,999 | 1,950 | 1,999 | 16,300 |
| 2024/05/30 | 1,987 | 1,989 | 1,950 | 1,966 | 17,400 |
| 2024/05/29 | 2,033 | 2,033 | 1,990 | 1,995 | 6,500 |
| 2024/05/28 | 2,000 | 2,024 | 1,999 | 1,999 | 8,200 |
| 2024/05/27 | 1,994 | 2,008 | 1,976 | 2,000 | 11,000 |
| 2024/05/24 | 1,999 | 2,039 | 1,980 | 2,000 | 11,100 |
| 2024/05/23 | 2,017 | 2,030 | 1,993 | 2,002 | 8,400 |
| 2024/05/22 | 1,993 | 2,027 | 1,970 | 2,024 | 28,100 |
| 2024/05/21 | 2,068 | 2,068 | 2,002 | 2,002 | 14,100 |
| 2024/05/20 | 2,098 | 2,098 | 2,018 | 2,030 | 25,300 |
| 2024/05/17 | 2,041 | 2,078 | 2,041 | 2,065 | 15,500 |
| 2024/05/16 | 2,126 | 2,135 | 2,064 | 2,064 | 41,600 |
| 2024/05/15 | 2,154 | 2,155 | 2,100 | 2,117 | 25,100 |
| 2024/05/14 | 2,128 | 2,186 | 2,118 | 2,170 | 43,400 |
| 2024/05/13 | 2,019 | 2,139 | 2,019 | 2,114 | 157,000 |
| 2024/05/10 | 1,984 | 1,984 | 1,920 | 1,939 | 59,200 |
| 2024/05/09 | 1,955 | 1,982 | 1,953 | 1,961 | 32,200 |
| 2024/05/08 | 1,938 | 1,984 | 1,936 | 1,952 | 23,900 |
| 2024/05/07 | 1,905 | 1,948 | 1,905 | 1,948 | 22,200 |
| 2024/05/02 | 1,893 | 1,910 | 1,886 | 1,894 | 15,200 |
| 2024/05/01 | 1,924 | 1,924 | 1,885 | 1,907 | 22,200 |
| 2024/04/30 | 1,918 | 1,928 | 1,876 | 1,924 | 25,000 |
| 2024/04/26 | 1,880 | 1,898 | 1,861 | 1,879 | 24,800 |
| 2024/04/25 | 1,898 | 1,913 | 1,880 | 1,880 | 16,800 |
| 2024/04/24 | 1,929 | 1,938 | 1,902 | 1,938 | 26,100 |
| 2024/04/23 | 1,920 | 1,938 | 1,900 | 1,928 | 16,700 |
| 2024/04/22 | 1,899 | 1,928 | 1,888 | 1,919 | 32,200 |
| 2024/04/19 | 1,916 | 1,916 | 1,833 | 1,869 | 89,000 |
| 2024/04/18 | 1,938 | 1,978 | 1,909 | 1,914 | 31,400 |
| 2024/04/17 | 1,975 | 1,976 | 1,927 | 1,950 | 59,900 |
| 2024/04/16 | 1,999 | 2,012 | 1,950 | 1,975 | 47,900 |
| 2024/04/15 | 1,993 | 2,044 | 1,980 | 2,026 | 51,000 |
| 2024/04/12 | 1,992 | 2,004 | 1,976 | 1,988 | 10,100 |
| 2024/04/11 | 1,998 | 1,998 | 1,959 | 1,981 | 23,400 |
| 2024/04/10 | 1,990 | 2,004 | 1,985 | 1,999 | 16,500 |
| 2024/04/09 | 1,980 | 2,012 | 1,952 | 1,991 | 22,300 |
| 2024/04/08 | 1,960 | 1,989 | 1,939 | 1,976 | 27,900 |
| 2024/04/05 | 1,950 | 1,956 | 1,928 | 1,950 | 37,300 |
| 2024/04/04 | 1,965 | 1,992 | 1,938 | 1,960 | 28,100 |
| 2024/04/03 | 1,980 | 1,987 | 1,934 | 1,950 | 40,700 |
| 2024/04/02 | 2,063 | 2,063 | 1,986 | 2,001 | 48,100 |
| 2024/04/01 | 2,035 | 2,060 | 1,989 | 2,057 | 34,200 |
| 2024/03/29 | 2,036 | 2,068 | 2,006 | 2,050 | 27,300 |
| 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 |