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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/07 | 1,533 | 1,576 | 1,530 | 1,560 | 107,000 |
| 2025/08/06 | 1,518 | 1,547 | 1,513 | 1,541 | 167,700 |
| 2025/08/05 | 1,512 | 1,519 | 1,479 | 1,505 | 94,800 |
| 2025/08/04 | 1,474 | 1,514 | 1,474 | 1,503 | 126,200 |
| 2025/08/01 | 1,550 | 1,560 | 1,468 | 1,491 | 326,300 |
| 2025/07/31 | 1,410 | 1,426 | 1,393 | 1,420 | 113,700 |
| 2025/07/30 | 1,394 | 1,407 | 1,378 | 1,390 | 80,200 |
| 2025/07/29 | 1,386 | 1,393 | 1,366 | 1,390 | 139,100 |
| 2025/07/28 | 1,447 | 1,455 | 1,390 | 1,394 | 146,100 |
| 2025/07/25 | 1,444 | 1,447 | 1,418 | 1,430 | 97,000 |
| 2025/07/24 | 1,478 | 1,487 | 1,436 | 1,445 | 104,700 |
| 2025/07/23 | 1,465 | 1,467 | 1,434 | 1,458 | 89,500 |
| 2025/07/22 | 1,470 | 1,489 | 1,459 | 1,465 | 103,600 |
| 2025/07/18 | 1,500 | 1,500 | 1,417 | 1,440 | 205,300 |
| 2025/07/17 | 1,474 | 1,520 | 1,460 | 1,511 | 102,300 |
| 2025/07/16 | 1,440 | 1,476 | 1,430 | 1,458 | 101,000 |
| 2025/07/15 | 1,497 | 1,506 | 1,443 | 1,449 | 124,100 |
| 2025/07/14 | 1,505 | 1,519 | 1,484 | 1,497 | 115,800 |
| 2025/07/11 | 1,517 | 1,553 | 1,505 | 1,505 | 77,600 |
| 2025/07/10 | 1,523 | 1,544 | 1,506 | 1,516 | 85,700 |
| 2025/07/09 | 1,492 | 1,547 | 1,492 | 1,530 | 96,700 |
| 2025/07/08 | 1,467 | 1,498 | 1,466 | 1,489 | 67,900 |
| 2025/07/07 | 1,463 | 1,490 | 1,456 | 1,470 | 58,300 |
| 2025/07/04 | 1,470 | 1,547 | 1,468 | 1,478 | 158,300 |
| 2025/07/03 | 1,534 | 1,543 | 1,461 | 1,464 | 167,100 |
| 2025/07/02 | 1,495 | 1,570 | 1,490 | 1,545 | 180,500 |
| 2025/07/01 | 1,502 | 1,561 | 1,499 | 1,513 | 179,300 |
| 2025/06/30 | 1,471 | 1,518 | 1,460 | 1,503 | 121,100 |
| 2025/06/27 | 1,460 | 1,472 | 1,454 | 1,471 | 76,600 |
| 2025/06/26 | 1,476 | 1,483 | 1,455 | 1,455 | 87,500 |
| 2025/06/25 | 1,514 | 1,514 | 1,466 | 1,491 | 97,200 |
| 2025/06/24 | 1,518 | 1,518 | 1,485 | 1,490 | 110,400 |
| 2025/06/23 | 1,512 | 1,525 | 1,481 | 1,512 | 89,100 |
| 2025/06/20 | 1,544 | 1,565 | 1,526 | 1,548 | 125,300 |
| 2025/06/19 | 1,521 | 1,563 | 1,498 | 1,553 | 163,100 |
| 2025/06/18 | 1,463 | 1,520 | 1,455 | 1,501 | 185,400 |
| 2025/06/17 | 1,458 | 1,474 | 1,429 | 1,455 | 116,400 |
| 2025/06/16 | 1,444 | 1,458 | 1,422 | 1,440 | 80,600 |
| 2025/06/13 | 1,491 | 1,523 | 1,441 | 1,446 | 108,600 |
| 2025/06/12 | 1,493 | 1,493 | 1,460 | 1,467 | 90,000 |
| 2025/06/11 | 1,505 | 1,508 | 1,487 | 1,491 | 82,900 |
| 2025/06/10 | 1,511 | 1,518 | 1,482 | 1,511 | 108,100 |
| 2025/06/09 | 1,554 | 1,557 | 1,498 | 1,523 | 93,500 |
| 2025/06/06 | 1,544 | 1,583 | 1,527 | 1,537 | 136,200 |
| 2025/06/05 | 1,485 | 1,556 | 1,485 | 1,540 | 218,100 |
| 2025/06/04 | 1,447 | 1,480 | 1,438 | 1,469 | 121,100 |
| 2025/06/03 | 1,465 | 1,481 | 1,439 | 1,447 | 156,800 |
| 2025/06/02 | 1,525 | 1,526 | 1,460 | 1,460 | 140,200 |
| 2025/05/30 | 1,504 | 1,598 | 1,500 | 1,540 | 142,900 |
| 2025/05/29 | 1,542 | 1,542 | 1,522 | 1,525 | 90,700 |
| 2025/05/28 | 1,561 | 1,618 | 1,526 | 1,558 | 277,200 |
| 2025/05/27 | 1,577 | 1,593 | 1,559 | 1,565 | 89,900 |
| 2025/05/26 | 1,597 | 1,607 | 1,558 | 1,569 | 111,700 |
| 2025/05/23 | 1,604 | 1,649 | 1,561 | 1,584 | 271,200 |
| 2025/05/22 | 1,513 | 1,600 | 1,507 | 1,584 | 234,300 |
| 2025/05/21 | 1,547 | 1,560 | 1,492 | 1,516 | 188,900 |
| 2025/05/20 | 1,568 | 1,619 | 1,520 | 1,547 | 259,200 |
| 2025/05/19 | 1,608 | 1,622 | 1,517 | 1,528 | 365,000 |
| 2025/05/16 | 1,420 | 1,608 | 1,420 | 1,599 | 1,148,600 |
| 2025/05/15 | 1,318 | 1,339 | 1,290 | 1,308 | 283,900 |
| 2025/05/14 | 1,289 | 1,317 | 1,269 | 1,310 | 155,300 |
| 2025/05/13 | 1,273 | 1,284 | 1,242 | 1,278 | 113,900 |
| 2025/05/12 | 1,230 | 1,279 | 1,222 | 1,268 | 139,300 |
| 2025/05/09 | 1,222 | 1,237 | 1,214 | 1,230 | 62,800 |
| 2025/05/08 | 1,237 | 1,241 | 1,209 | 1,220 | 149,500 |
| 2025/05/07 | 1,236 | 1,270 | 1,230 | 1,251 | 109,200 |
| 2025/05/02 | 1,229 | 1,263 | 1,217 | 1,251 | 116,800 |
| 2025/05/01 | 1,276 | 1,284 | 1,241 | 1,241 | 87,900 |
| 2025/04/30 | 1,260 | 1,286 | 1,244 | 1,266 | 89,900 |
| 2025/04/28 | 1,291 | 1,292 | 1,250 | 1,260 | 76,000 |
| 2025/04/25 | 1,281 | 1,283 | 1,248 | 1,274 | 82,100 |
| 2025/04/24 | 1,265 | 1,280 | 1,235 | 1,251 | 162,200 |
| 2025/04/23 | 1,319 | 1,319 | 1,260 | 1,279 | 95,900 |
| 2025/04/22 | 1,300 | 1,324 | 1,282 | 1,297 | 89,500 |
| 2025/04/21 | 1,336 | 1,369 | 1,311 | 1,314 | 111,200 |
| 2025/04/18 | 1,348 | 1,352 | 1,320 | 1,337 | 104,900 |
| 2025/04/17 | 1,322 | 1,335 | 1,315 | 1,329 | 82,600 |
| 2025/04/16 | 1,350 | 1,365 | 1,306 | 1,317 | 176,600 |
| 2025/04/15 | 1,420 | 1,449 | 1,380 | 1,380 | 134,600 |
| 2025/04/14 | 1,395 | 1,451 | 1,380 | 1,425 | 144,900 |
| 2025/04/11 | 1,363 | 1,402 | 1,331 | 1,397 | 92,300 |
| 2025/04/10 | 1,400 | 1,408 | 1,361 | 1,385 | 146,000 |
| 2025/04/09 | 1,280 | 1,331 | 1,263 | 1,320 | 167,400 |
| 2025/04/08 | 1,295 | 1,324 | 1,289 | 1,295 | 200,800 |