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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,064 | 1,074 | 1,041 | 1,056 | 49,600 |
| 2026/06/11 | 1,054 | 1,055 | 1,033 | 1,048 | 67,500 |
| 2026/06/10 | 1,058 | 1,075 | 1,051 | 1,070 | 36,600 |
| 2026/06/09 | 1,078 | 1,098 | 1,052 | 1,058 | 78,900 |
| 2026/06/08 | 1,053 | 1,067 | 1,035 | 1,048 | 58,900 |
| 2026/06/05 | 1,060 | 1,090 | 1,055 | 1,073 | 38,700 |
| 2026/06/04 | 1,044 | 1,072 | 1,041 | 1,063 | 48,700 |
| 2026/06/03 | 1,054 | 1,076 | 1,029 | 1,072 | 149,000 |
| 2026/06/02 | 1,047 | 1,064 | 1,025 | 1,058 | 76,800 |
| 2026/06/01 | 1,126 | 1,130 | 1,029 | 1,051 | 109,300 |
| 2026/05/29 | 1,103 | 1,141 | 1,086 | 1,115 | 228,200 |
| 2026/05/28 | 1,052 | 1,100 | 1,052 | 1,079 | 133,000 |
| 2026/05/27 | 1,035 | 1,054 | 1,035 | 1,052 | 53,900 |
| 2026/05/26 | 1,035 | 1,057 | 1,034 | 1,039 | 92,400 |
| 2026/05/25 | 1,070 | 1,070 | 1,010 | 1,035 | 131,800 |
| 2026/05/22 | 1,070 | 1,079 | 1,051 | 1,074 | 110,400 |
| 2026/05/21 | 1,072 | 1,097 | 1,052 | 1,069 | 107,600 |
| 2026/05/20 | 1,073 | 1,108 | 1,033 | 1,053 | 229,100 |
| 2026/05/19 | 1,003 | 1,057 | 1,003 | 1,047 | 251,500 |
| 2026/05/18 | 1,058 | 1,062 | 940 | 959 | 448,300 |
| 2026/05/15 | 1,114 | 1,117 | 1,094 | 1,116 | 110,600 |
| 2026/05/14 | 1,172 | 1,182 | 1,103 | 1,114 | 139,000 |
| 2026/05/13 | 1,146 | 1,187 | 1,141 | 1,187 | 115,000 |
| 2026/05/12 | 1,154 | 1,165 | 1,135 | 1,142 | 93,300 |
| 2026/05/11 | 1,136 | 1,156 | 1,132 | 1,149 | 81,600 |
| 2026/05/08 | 1,128 | 1,144 | 1,108 | 1,134 | 79,800 |
| 2026/05/07 | 1,099 | 1,125 | 1,074 | 1,111 | 138,500 |
| 2026/05/01 | 1,080 | 1,128 | 1,071 | 1,101 | 164,700 |
| 2026/04/30 | 1,113 | 1,113 | 1,070 | 1,082 | 106,800 |
| 2026/04/28 | 1,118 | 1,125 | 1,104 | 1,113 | 82,900 |
| 2026/04/27 | 1,121 | 1,138 | 1,113 | 1,123 | 87,800 |
| 2026/04/24 | 1,119 | 1,138 | 1,110 | 1,116 | 109,300 |
| 2026/04/23 | 1,124 | 1,131 | 1,109 | 1,126 | 91,700 |
| 2026/04/22 | 1,141 | 1,150 | 1,125 | 1,125 | 86,700 |
| 2026/04/21 | 1,158 | 1,169 | 1,152 | 1,158 | 78,100 |
| 2026/04/20 | 1,161 | 1,169 | 1,145 | 1,152 | 130,800 |
| 2026/04/17 | 1,158 | 1,173 | 1,143 | 1,165 | 102,100 |
| 2026/04/16 | 1,159 | 1,171 | 1,143 | 1,143 | 105,000 |
| 2026/04/15 | 1,155 | 1,161 | 1,132 | 1,154 | 119,300 |
| 2026/04/14 | 1,134 | 1,158 | 1,133 | 1,154 | 114,500 |
| 2026/04/13 | 1,125 | 1,131 | 1,112 | 1,128 | 107,300 |
| 2026/04/10 | 1,170 | 1,170 | 1,125 | 1,132 | 148,900 |
| 2026/04/09 | 1,212 | 1,212 | 1,172 | 1,180 | 105,600 |
| 2026/04/08 | 1,229 | 1,230 | 1,208 | 1,220 | 65,200 |
| 2026/04/07 | 1,230 | 1,236 | 1,199 | 1,203 | 61,400 |
| 2026/04/06 | 1,230 | 1,237 | 1,223 | 1,226 | 38,500 |
| 2026/04/03 | 1,209 | 1,258 | 1,209 | 1,232 | 108,800 |
| 2026/03/27 | 1,187 | 1,196 | 1,179 | 1,194 | 347,300 |
| 2026/03/26 | 1,175 | 1,196 | 1,163 | 1,174 | 66,900 |
| 2026/03/25 | 1,155 | 1,194 | 1,155 | 1,175 | 154,300 |
| 2026/03/24 | 1,163 | 1,163 | 1,125 | 1,140 | 225,700 |
| 2026/03/23 | 1,218 | 1,218 | 1,155 | 1,155 | 249,300 |
| 2026/03/19 | 1,255 | 1,280 | 1,243 | 1,262 | 63,800 |
| 2026/03/18 | 1,291 | 1,300 | 1,279 | 1,300 | 36,900 |
| 2026/03/17 | 1,304 | 1,304 | 1,270 | 1,284 | 95,300 |
| 2026/03/16 | 1,317 | 1,335 | 1,292 | 1,292 | 71,700 |
| 2026/03/13 | 1,303 | 1,326 | 1,300 | 1,317 | 36,200 |
| 2026/03/12 | 1,383 | 1,385 | 1,319 | 1,333 | 93,600 |
| 2026/03/11 | 1,425 | 1,459 | 1,405 | 1,412 | 131,300 |
| 2026/03/10 | 1,350 | 1,404 | 1,350 | 1,404 | 77,000 |
| 2026/03/09 | 1,309 | 1,345 | 1,302 | 1,340 | 139,400 |
| 2026/03/06 | 1,302 | 1,340 | 1,302 | 1,339 | 43,100 |
| 2026/03/05 | 1,295 | 1,343 | 1,286 | 1,308 | 91,400 |
| 2026/03/04 | 1,253 | 1,300 | 1,250 | 1,273 | 220,300 |
| 2026/03/03 | 1,280 | 1,281 | 1,237 | 1,253 | 141,200 |
| 2026/03/02 | 1,314 | 1,314 | 1,260 | 1,306 | 217,600 |
| 2026/02/27 | 1,323 | 1,336 | 1,300 | 1,336 | 134,700 |
| 2026/02/26 | 1,246 | 1,297 | 1,246 | 1,293 | 131,500 |
| 2026/02/25 | 1,244 | 1,267 | 1,238 | 1,248 | 61,000 |
| 2026/02/24 | 1,220 | 1,237 | 1,205 | 1,226 | 108,600 |
| 2026/02/20 | 1,276 | 1,277 | 1,241 | 1,250 | 99,200 |
| 2026/02/19 | 1,309 | 1,309 | 1,272 | 1,293 | 61,500 |
| 2026/02/18 | 1,282 | 1,327 | 1,282 | 1,300 | 106,500 |
| 2026/02/17 | 1,311 | 1,311 | 1,273 | 1,282 | 186,500 |
| 2026/02/16 | 1,364 | 1,364 | 1,295 | 1,325 | 281,400 |
| 2026/02/13 | 1,454 | 1,471 | 1,416 | 1,424 | 149,700 |
| 2026/02/12 | 1,485 | 1,487 | 1,456 | 1,464 | 68,700 |
| 2026/02/10 | 1,447 | 1,510 | 1,447 | 1,488 | 83,000 |
| 2026/02/09 | 1,450 | 1,455 | 1,425 | 1,447 | 88,000 |
| 2026/02/06 | 1,475 | 1,475 | 1,433 | 1,436 | 89,600 |
| 2026/02/05 | 1,490 | 1,496 | 1,473 | 1,482 | 86,200 |
| 2026/02/04 | 1,517 | 1,526 | 1,490 | 1,498 | 78,600 |
| 2026/02/03 | 1,534 | 1,552 | 1,520 | 1,544 | 36,600 |
| 2026/02/02 | 1,554 | 1,573 | 1,506 | 1,527 | 84,100 |
| 2026/01/30 | 1,550 | 1,566 | 1,541 | 1,557 | 33,800 |
| 2026/01/29 | 1,545 | 1,567 | 1,512 | 1,561 | 58,200 |
| 2026/01/28 | 1,561 | 1,571 | 1,540 | 1,546 | 62,800 |
| 2026/01/27 | 1,564 | 1,591 | 1,551 | 1,575 | 58,100 |
| 2026/01/26 | 1,568 | 1,568 | 1,540 | 1,558 | 48,700 |
| 2026/01/23 | 1,548 | 1,590 | 1,543 | 1,568 | 79,000 |
| 2026/01/22 | 1,580 | 1,581 | 1,548 | 1,548 | 112,800 |
| 2026/01/21 | 1,600 | 1,600 | 1,571 | 1,580 | 70,100 |
| 2026/01/20 | 1,641 | 1,642 | 1,615 | 1,618 | 40,700 |
| 2026/01/19 | 1,663 | 1,672 | 1,630 | 1,641 | 45,300 |
| 2026/01/16 | 1,644 | 1,664 | 1,636 | 1,663 | 50,900 |
| 2026/01/15 | 1,611 | 1,645 | 1,611 | 1,645 | 36,800 |
| 2026/01/14 | 1,636 | 1,640 | 1,607 | 1,611 | 54,700 |
| 2026/01/13 | 1,673 | 1,678 | 1,639 | 1,639 | 50,600 |
| 2026/01/09 | 1,659 | 1,678 | 1,641 | 1,667 | 43,600 |
| 2026/01/08 | 1,605 | 1,661 | 1,605 | 1,661 | 60,100 |
| 2026/01/07 | 1,610 | 1,622 | 1,599 | 1,603 | 71,100 |
| 2026/01/06 | 1,623 | 1,637 | 1,617 | 1,626 | 53,400 |
| 2026/01/05 | 1,639 | 1,640 | 1,591 | 1,597 | 116,300 |
| 2025/12/30 | 1,639 | 1,656 | 1,631 | 1,639 | 62,600 |
| 2025/12/29 | 1,670 | 1,672 | 1,625 | 1,639 | 74,600 |
| 2025/12/26 | 1,683 | 1,687 | 1,646 | 1,663 | 48,600 |
| 2025/12/25 | 1,670 | 1,679 | 1,638 | 1,675 | 39,900 |
| 2025/12/24 | 1,690 | 1,692 | 1,642 | 1,645 | 41,900 |
| 2025/12/23 | 1,634 | 1,698 | 1,630 | 1,684 | 62,200 |
| 2025/12/22 | 1,666 | 1,666 | 1,623 | 1,635 | 45,300 |
| 2025/12/19 | 1,610 | 1,666 | 1,592 | 1,666 | 114,500 |
| 2025/12/18 | 1,653 | 1,653 | 1,589 | 1,610 | 107,800 |
| 2025/12/17 | 1,717 | 1,722 | 1,630 | 1,653 | 91,400 |
| 2025/12/16 | 1,731 | 1,731 | 1,637 | 1,652 | 170,500 |
| 2025/12/15 | 1,628 | 1,713 | 1,628 | 1,654 | 170,200 |
| 2025/12/12 | 1,577 | 1,611 | 1,577 | 1,611 | 63,600 |
| 2025/12/11 | 1,582 | 1,595 | 1,561 | 1,578 | 88,900 |
| 2025/12/10 | 1,539 | 1,579 | 1,504 | 1,578 | 133,300 |
| 2025/12/09 | 1,555 | 1,555 | 1,505 | 1,512 | 118,000 |
| 2025/12/08 | 1,548 | 1,568 | 1,535 | 1,555 | 119,900 |
| 2025/12/05 | 1,600 | 1,609 | 1,538 | 1,566 | 99,600 |
| 2025/12/04 | 1,598 | 1,628 | 1,598 | 1,600 | 64,500 |
| 2025/12/03 | 1,603 | 1,629 | 1,585 | 1,603 | 87,900 |
| 2025/12/02 | 1,605 | 1,615 | 1,584 | 1,592 | 90,100 |
| 2025/12/01 | 1,670 | 1,670 | 1,577 | 1,608 | 168,500 |
| 2025/11/28 | 1,649 | 1,668 | 1,635 | 1,651 | 73,400 |
| 2025/11/27 | 1,618 | 1,665 | 1,618 | 1,654 | 119,900 |
| 2025/11/26 | 1,567 | 1,660 | 1,567 | 1,626 | 168,900 |
| 2025/11/25 | 1,582 | 1,586 | 1,527 | 1,567 | 134,200 |
| 2025/11/21 | 1,439 | 1,607 | 1,439 | 1,584 | 354,500 |
| 2025/11/20 | 1,480 | 1,483 | 1,441 | 1,459 | 136,200 |
| 2025/11/19 | 1,452 | 1,494 | 1,449 | 1,465 | 150,600 |
| 2025/11/18 | 1,445 | 1,463 | 1,422 | 1,431 | 143,000 |
| 2025/11/17 | 1,451 | 1,475 | 1,422 | 1,450 | 186,200 |
| 2025/11/14 | 1,551 | 1,564 | 1,417 | 1,430 | 470,100 |
| 2025/11/13 | 1,549 | 1,584 | 1,530 | 1,555 | 290,700 |
| 2025/11/12 | 1,528 | 1,560 | 1,528 | 1,546 | 110,500 |
| 2025/11/11 | 1,528 | 1,540 | 1,513 | 1,528 | 60,000 |
| 2025/11/10 | 1,506 | 1,523 | 1,492 | 1,519 | 43,600 |
| 2025/11/07 | 1,513 | 1,528 | 1,489 | 1,507 | 63,300 |
| 2025/11/06 | 1,504 | 1,528 | 1,498 | 1,513 | 63,300 |
| 2025/11/05 | 1,463 | 1,512 | 1,435 | 1,509 | 127,800 |
| 2025/11/04 | 1,530 | 1,530 | 1,427 | 1,463 | 267,000 |
| 2025/10/31 | 1,513 | 1,543 | 1,500 | 1,519 | 71,100 |
| 2025/10/30 | 1,500 | 1,518 | 1,477 | 1,502 | 94,800 |
| 2025/10/29 | 1,589 | 1,589 | 1,487 | 1,497 | 131,400 |
| 2025/10/28 | 1,612 | 1,612 | 1,564 | 1,570 | 50,900 |
| 2025/10/27 | 1,619 | 1,640 | 1,600 | 1,622 | 66,800 |
| 2025/10/24 | 1,634 | 1,658 | 1,609 | 1,619 | 135,500 |
| 2025/10/23 | 1,593 | 1,675 | 1,584 | 1,654 | 251,100 |
| 2025/10/22 | 1,492 | 1,608 | 1,492 | 1,596 | 210,000 |
| 2025/10/21 | 1,452 | 1,485 | 1,441 | 1,474 | 107,100 |
| 2025/10/20 | 1,415 | 1,434 | 1,406 | 1,434 | 92,200 |
| 2025/10/17 | 1,421 | 1,422 | 1,398 | 1,412 | 82,300 |
| 2025/10/16 | 1,460 | 1,461 | 1,412 | 1,429 | 103,500 |
| 2025/10/15 | 1,460 | 1,473 | 1,453 | 1,457 | 65,200 |
| 2025/10/14 | 1,485 | 1,485 | 1,435 | 1,449 | 112,600 |
| 2025/10/10 | 1,545 | 1,558 | 1,474 | 1,491 | 157,100 |
| 2025/10/09 | 1,600 | 1,605 | 1,557 | 1,559 | 64,900 |
| 2025/10/08 | 1,576 | 1,603 | 1,555 | 1,598 | 147,600 |
| 2025/10/07 | 1,566 | 1,599 | 1,544 | 1,566 | 152,400 |
| 2025/10/06 | 1,560 | 1,599 | 1,523 | 1,594 | 246,900 |
| 2025/10/03 | 1,499 | 1,548 | 1,495 | 1,537 | 81,900 |
| 2025/10/02 | 1,565 | 1,571 | 1,503 | 1,510 | 130,100 |
| 2025/10/01 | 1,580 | 1,596 | 1,541 | 1,549 | 112,700 |
| 2025/09/30 | 1,587 | 1,609 | 1,575 | 1,594 | 135,700 |
| 2025/09/29 | 1,587 | 1,602 | 1,554 | 1,570 | 91,600 |
| 2025/09/26 | 1,519 | 1,585 | 1,519 | 1,578 | 265,500 |
| 2025/09/25 | 1,500 | 1,510 | 1,490 | 1,501 | 58,500 |
| 2025/09/24 | 1,501 | 1,505 | 1,466 | 1,500 | 94,400 |
| 2025/09/22 | 1,488 | 1,528 | 1,481 | 1,502 | 83,900 |
| 2025/09/19 | 1,456 | 1,513 | 1,442 | 1,486 | 203,000 |
| 2025/09/18 | 1,452 | 1,462 | 1,420 | 1,456 | 127,600 |
| 2025/09/17 | 1,460 | 1,464 | 1,438 | 1,456 | 73,900 |
| 2025/09/16 | 1,410 | 1,456 | 1,408 | 1,450 | 135,500 |
| 2025/09/12 | 1,419 | 1,419 | 1,386 | 1,392 | 131,300 |
| 2025/09/11 | 1,430 | 1,430 | 1,401 | 1,406 | 87,300 |
| 2025/09/10 | 1,427 | 1,440 | 1,398 | 1,425 | 126,600 |
| 2025/09/09 | 1,460 | 1,482 | 1,406 | 1,415 | 142,900 |
| 2025/09/08 | 1,440 | 1,455 | 1,420 | 1,432 | 88,900 |
| 2025/09/05 | 1,440 | 1,444 | 1,424 | 1,438 | 62,300 |
| 2025/09/04 | 1,424 | 1,430 | 1,395 | 1,430 | 107,200 |
| 2025/09/03 | 1,458 | 1,461 | 1,418 | 1,425 | 172,200 |
| 2025/09/02 | 1,450 | 1,460 | 1,430 | 1,458 | 100,900 |
| 2025/09/01 | 1,440 | 1,476 | 1,436 | 1,449 | 104,700 |
| 2025/08/29 | 1,440 | 1,453 | 1,427 | 1,440 | 87,700 |
| 2025/08/28 | 1,489 | 1,494 | 1,418 | 1,435 | 183,600 |
| 2025/08/27 | 1,507 | 1,510 | 1,458 | 1,459 | 157,600 |
| 2025/08/26 | 1,514 | 1,526 | 1,497 | 1,512 | 55,000 |
| 2025/08/25 | 1,531 | 1,539 | 1,497 | 1,500 | 130,200 |
| 2025/08/22 | 1,512 | 1,521 | 1,494 | 1,500 | 123,600 |
| 2025/08/21 | 1,490 | 1,537 | 1,487 | 1,520 | 149,800 |
| 2025/08/20 | 1,483 | 1,519 | 1,477 | 1,490 | 152,900 |
| 2025/08/19 | 1,499 | 1,509 | 1,472 | 1,497 | 183,600 |
| 2025/08/18 | 1,460 | 1,512 | 1,417 | 1,491 | 338,200 |
| 2025/08/15 | 1,469 | 1,554 | 1,462 | 1,488 | 636,600 |
| 2025/08/14 | 1,591 | 1,635 | 1,582 | 1,619 | 354,200 |
| 2025/08/13 | 1,548 | 1,588 | 1,525 | 1,582 | 174,200 |
| 2025/08/12 | 1,543 | 1,551 | 1,525 | 1,527 | 105,300 |
| 2025/08/08 | 1,560 | 1,560 | 1,527 | 1,533 | 98,500 |