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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 1,204 | 1,263 | 1,200 | 1,205 | 284,100 |
| 2025/04/04 | 1,338 | 1,357 | 1,252 | 1,324 | 589,200 |
| 2025/04/03 | 1,344 | 1,411 | 1,333 | 1,386 | 144,000 |
| 2025/04/02 | 1,380 | 1,425 | 1,348 | 1,400 | 134,000 |
| 2025/04/01 | 1,435 | 1,436 | 1,370 | 1,380 | 140,300 |
| 2025/03/31 | 1,388 | 1,433 | 1,365 | 1,418 | 174,500 |
| 2025/03/28 | 1,414 | 1,445 | 1,403 | 1,418 | 125,300 |
| 2025/03/27 | 1,407 | 1,453 | 1,397 | 1,417 | 166,400 |
| 2025/03/26 | 1,378 | 1,457 | 1,365 | 1,435 | 278,200 |
| 2025/03/25 | 1,400 | 1,403 | 1,359 | 1,368 | 226,800 |
| 2025/03/24 | 1,410 | 1,429 | 1,389 | 1,396 | 199,000 |
| 2025/03/21 | 1,316 | 1,388 | 1,306 | 1,380 | 227,800 |
| 2025/03/19 | 1,347 | 1,347 | 1,309 | 1,323 | 122,900 |
| 2025/03/18 | 1,314 | 1,333 | 1,299 | 1,317 | 105,900 |
| 2025/03/17 | 1,300 | 1,318 | 1,271 | 1,284 | 152,800 |
| 2025/03/14 | 1,267 | 1,307 | 1,254 | 1,304 | 134,100 |
| 2025/03/13 | 1,286 | 1,340 | 1,286 | 1,301 | 204,300 |
| 2025/03/12 | 1,278 | 1,313 | 1,267 | 1,275 | 195,900 |
| 2025/03/11 | 1,250 | 1,272 | 1,195 | 1,268 | 284,000 |
| 2025/03/10 | 1,270 | 1,298 | 1,243 | 1,270 | 174,100 |
| 2025/03/07 | 1,260 | 1,295 | 1,241 | 1,270 | 158,600 |
| 2025/03/06 | 1,268 | 1,292 | 1,237 | 1,268 | 168,300 |
| 2025/03/05 | 1,260 | 1,273 | 1,218 | 1,248 | 185,900 |
| 2025/03/04 | 1,170 | 1,237 | 1,149 | 1,237 | 232,300 |
| 2025/03/03 | 1,154 | 1,199 | 1,154 | 1,196 | 121,600 |
| 2025/02/28 | 1,175 | 1,210 | 1,137 | 1,141 | 201,300 |
| 2025/02/27 | 1,137 | 1,177 | 1,137 | 1,175 | 103,200 |
| 2025/02/26 | 1,140 | 1,156 | 1,097 | 1,137 | 94,500 |
| 2025/02/25 | 1,083 | 1,173 | 1,083 | 1,140 | 174,700 |
| 2025/02/21 | 1,119 | 1,136 | 1,103 | 1,113 | 110,100 |
| 2025/02/20 | 1,095 | 1,144 | 1,087 | 1,119 | 133,000 |
| 2025/02/19 | 1,106 | 1,145 | 1,106 | 1,118 | 135,700 |
| 2025/02/18 | 1,159 | 1,175 | 1,113 | 1,136 | 212,100 |
| 2025/02/17 | 1,078 | 1,169 | 1,076 | 1,159 | 269,700 |
| 2025/02/14 | 1,200 | 1,209 | 1,088 | 1,106 | 720,700 |
| 2025/02/13 | 1,063 | 1,085 | 1,045 | 1,065 | 153,600 |
| 2025/02/12 | 1,057 | 1,079 | 1,054 | 1,061 | 85,200 |
| 2025/02/10 | 1,045 | 1,069 | 1,029 | 1,057 | 54,400 |
| 2025/02/07 | 1,050 | 1,075 | 1,043 | 1,046 | 78,100 |
| 2025/02/06 | 1,022 | 1,066 | 1,006 | 1,050 | 111,700 |
| 2025/02/05 | 1,023 | 1,027 | 997 | 1,027 | 78,900 |
| 2025/02/04 | 1,018 | 1,037 | 1,014 | 1,027 | 65,700 |
| 2025/02/03 | 1,036 | 1,040 | 1,007 | 1,018 | 88,700 |
| 2025/01/31 | 1,033 | 1,053 | 1,020 | 1,036 | 53,100 |
| 2025/01/30 | 1,070 | 1,070 | 1,035 | 1,039 | 62,200 |
| 2025/01/29 | 1,054 | 1,074 | 1,034 | 1,073 | 57,700 |
| 2025/01/28 | 1,062 | 1,083 | 1,062 | 1,066 | 60,500 |
| 2025/01/27 | 1,070 | 1,103 | 1,055 | 1,090 | 142,100 |
| 2025/01/24 | 1,033 | 1,070 | 1,033 | 1,055 | 55,900 |
| 2025/01/23 | 1,035 | 1,054 | 1,020 | 1,040 | 54,300 |
| 2025/01/22 | 1,037 | 1,050 | 1,029 | 1,036 | 40,700 |
| 2025/01/21 | 1,061 | 1,062 | 1,029 | 1,049 | 47,400 |
| 2025/01/20 | 1,039 | 1,066 | 1,035 | 1,061 | 72,300 |
| 2025/01/17 | 1,061 | 1,061 | 1,006 | 1,034 | 117,200 |
| 2025/01/16 | 1,055 | 1,085 | 1,042 | 1,085 | 82,600 |
| 2025/01/15 | 1,079 | 1,093 | 1,057 | 1,059 | 44,300 |
| 2025/01/14 | 1,100 | 1,100 | 1,041 | 1,056 | 150,000 |
| 2025/01/10 | 1,134 | 1,162 | 1,119 | 1,127 | 76,000 |
| 2025/01/09 | 1,100 | 1,124 | 1,078 | 1,116 | 76,700 |
| 2025/01/08 | 1,103 | 1,114 | 1,093 | 1,110 | 51,900 |
| 2025/01/07 | 1,111 | 1,119 | 1,096 | 1,111 | 61,200 |
| 2025/01/06 | 1,127 | 1,137 | 1,092 | 1,111 | 150,500 |
| 2024/12/30 | 1,126 | 1,184 | 1,102 | 1,134 | 128,400 |
| 2024/12/27 | 1,100 | 1,127 | 1,044 | 1,107 | 99,200 |
| 2024/12/27 | 1 -> 3.00 分割 | ||||
| 2024/12/26 | 3,240 | 3,265 | 3,180 | 3,240 | 33,900 |
| 2024/12/25 | 3,195 | 3,325 | 3,195 | 3,280 | 30,300 |
| 2024/12/24 | 3,290 | 3,290 | 3,185 | 3,195 | 25,700 |
| 2024/12/23 | 3,310 | 3,360 | 3,250 | 3,250 | 36,900 |
| 2024/12/20 | 3,380 | 3,425 | 3,315 | 3,315 | 68,500 |
| 2024/12/19 | 3,245 | 3,395 | 3,220 | 3,365 | 45,100 |
| 2024/12/18 | 3,210 | 3,295 | 3,200 | 3,290 | 30,800 |
| 2024/12/17 | 3,300 | 3,315 | 3,235 | 3,255 | 21,900 |
| 2024/12/16 | 3,280 | 3,325 | 3,220 | 3,300 | 50,800 |
| 2024/12/13 | 3,215 | 3,350 | 3,190 | 3,290 | 55,700 |
| 2024/12/12 | 3,285 | 3,315 | 3,205 | 3,215 | 41,000 |
| 2024/12/11 | 3,140 | 3,250 | 3,140 | 3,220 | 40,700 |
| 2024/12/10 | 3,155 | 3,215 | 3,115 | 3,140 | 48,900 |
| 2024/12/09 | 3,185 | 3,255 | 3,140 | 3,225 | 92,500 |
| 2024/12/06 | 3,015 | 3,105 | 2,980 | 3,060 | 101,300 |
| 2024/12/05 | 3,010 | 3,070 | 2,922 | 3,010 | 130,600 |
| 2024/12/04 | 2,881 | 2,905 | 2,772 | 2,810 | 73,600 |
| 2024/12/03 | 2,923 | 2,930 | 2,873 | 2,881 | 38,200 |
| 2024/12/02 | 2,947 | 2,975 | 2,844 | 2,887 | 57,900 |
| 2024/11/29 | 2,862 | 3,020 | 2,807 | 2,997 | 112,100 |
| 2024/11/28 | 2,773 | 2,853 | 2,738 | 2,812 | 45,200 |
| 2024/11/27 | 2,849 | 2,850 | 2,700 | 2,823 | 54,400 |
| 2024/11/26 | 2,666 | 2,771 | 2,651 | 2,771 | 33,000 |
| 2024/11/25 | 2,716 | 2,727 | 2,664 | 2,667 | 35,000 |
| 2024/11/22 | 2,746 | 2,746 | 2,673 | 2,737 | 26,800 |
| 2024/11/21 | 2,749 | 2,793 | 2,675 | 2,746 | 67,800 |
| 2024/11/20 | 2,639 | 2,799 | 2,624 | 2,799 | 61,500 |
| 2024/11/19 | 2,475 | 2,689 | 2,475 | 2,689 | 119,400 |
| 2024/11/18 | 2,400 | 2,440 | 2,350 | 2,430 | 76,100 |
| 2024/11/15 | 2,361 | 2,389 | 2,230 | 2,389 | 203,300 |
| 2024/11/14 | 2,100 | 2,138 | 2,057 | 2,061 | 40,800 |
| 2024/11/13 | 2,129 | 2,164 | 2,071 | 2,081 | 34,200 |
| 2024/11/12 | 2,165 | 2,181 | 2,118 | 2,129 | 31,400 |
| 2024/11/11 | 2,143 | 2,173 | 2,131 | 2,131 | 9,200 |
| 2024/11/08 | 2,184 | 2,184 | 2,134 | 2,139 | 20,200 |
| 2024/11/07 | 2,176 | 2,188 | 2,125 | 2,134 | 20,400 |
| 2024/11/06 | 2,174 | 2,219 | 2,157 | 2,157 | 16,700 |
| 2024/11/05 | 2,178 | 2,224 | 2,149 | 2,173 | 10,800 |
| 2024/11/01 | 2,191 | 2,206 | 2,163 | 2,177 | 14,100 |
| 2024/10/31 | 2,170 | 2,222 | 2,164 | 2,207 | 15,800 |
| 2024/10/30 | 2,170 | 2,182 | 2,153 | 2,160 | 10,900 |
| 2024/10/29 | 2,169 | 2,200 | 2,168 | 2,190 | 13,200 |
| 2024/10/28 | 2,035 | 2,171 | 2,032 | 2,148 | 19,000 |
| 2024/10/25 | 2,081 | 2,094 | 2,027 | 2,075 | 31,700 |
| 2024/10/24 | 2,034 | 2,099 | 2,034 | 2,096 | 15,900 |
| 2024/10/23 | 2,137 | 2,137 | 2,052 | 2,064 | 37,000 |
| 2024/10/22 | 2,168 | 2,173 | 2,138 | 2,138 | 19,200 |
| 2024/10/21 | 2,154 | 2,188 | 2,152 | 2,178 | 5,200 |
| 2024/10/18 | 2,177 | 2,177 | 2,140 | 2,151 | 16,900 |
| 2024/10/17 | 2,216 | 2,216 | 2,185 | 2,193 | 6,400 |
| 2024/10/16 | 2,232 | 2,232 | 2,201 | 2,216 | 6,300 |
| 2024/10/15 | 2,234 | 2,239 | 2,186 | 2,239 | 11,400 |
| 2024/10/11 | 2,231 | 2,254 | 2,184 | 2,206 | 14,100 |
| 2024/10/10 | 2,194 | 2,235 | 2,180 | 2,202 | 15,800 |
| 2024/10/09 | 2,165 | 2,188 | 2,146 | 2,167 | 12,800 |
| 2024/10/08 | 2,210 | 2,229 | 2,113 | 2,161 | 40,400 |
| 2024/10/07 | 2,249 | 2,258 | 2,215 | 2,245 | 12,100 |
| 2024/10/04 | 2,222 | 2,240 | 2,201 | 2,224 | 11,200 |
| 2024/10/03 | 2,275 | 2,289 | 2,219 | 2,222 | 19,700 |
| 2024/10/02 | 2,302 | 2,310 | 2,232 | 2,246 | 31,400 |
| 2024/10/01 | 2,299 | 2,339 | 2,285 | 2,322 | 12,800 |
| 2024/09/30 | 2,322 | 2,359 | 2,296 | 2,297 | 21,600 |
| 2024/09/27 | 2,381 | 2,498 | 2,334 | 2,361 | 48,800 |
| 2024/09/26 | 2,356 | 2,392 | 2,310 | 2,384 | 11,800 |
| 2024/09/25 | 2,397 | 2,402 | 2,360 | 2,370 | 15,200 |
| 2024/09/24 | 2,352 | 2,394 | 2,350 | 2,363 | 12,800 |
| 2024/09/20 | 2,410 | 2,410 | 2,358 | 2,368 | 11,800 |
| 2024/09/19 | 2,427 | 2,427 | 2,385 | 2,399 | 11,100 |
| 2024/09/18 | 2,371 | 2,435 | 2,370 | 2,377 | 23,500 |
| 2024/09/17 | 2,385 | 2,387 | 2,325 | 2,360 | 10,800 |
| 2024/09/13 | 2,404 | 2,404 | 2,345 | 2,364 | 13,700 |
| 2024/09/12 | 2,350 | 2,423 | 2,350 | 2,415 | 27,600 |
| 2024/09/11 | 2,400 | 2,400 | 2,290 | 2,300 | 31,700 |
| 2024/09/10 | 2,320 | 2,444 | 2,320 | 2,418 | 31,700 |
| 2024/09/09 | 2,201 | 2,314 | 2,201 | 2,314 | 31,400 |
| 2024/09/06 | 2,312 | 2,316 | 2,245 | 2,285 | 20,900 |
| 2024/09/05 | 2,240 | 2,336 | 2,236 | 2,291 | 26,200 |
| 2024/09/04 | 2,276 | 2,306 | 2,215 | 2,240 | 74,800 |
| 2024/09/03 | 2,333 | 2,378 | 2,300 | 2,371 | 19,500 |
| 2024/09/02 | 2,409 | 2,471 | 2,343 | 2,352 | 28,500 |
| 2024/08/30 | 2,369 | 2,404 | 2,345 | 2,404 | 25,300 |
| 2024/08/29 | 2,367 | 2,420 | 2,340 | 2,370 | 41,800 |
| 2024/08/28 | 2,437 | 2,467 | 2,379 | 2,412 | 66,100 |
| 2024/08/27 | 2,398 | 2,469 | 2,341 | 2,422 | 97,300 |
| 2024/08/26 | 2,212 | 2,415 | 2,209 | 2,375 | 391,400 |
| 2024/08/23 | 2,240 | 2,260 | 2,198 | 2,215 | 132,900 |
| 2024/08/22 | 2,132 | 2,322 | 2,132 | 2,250 | 183,600 |
| 2024/08/21 | 2,136 | 2,172 | 2,113 | 2,130 | 86,800 |
| 2024/08/20 | 2,217 | 2,236 | 2,144 | 2,166 | 183,400 |
| 2024/08/19 | 2,360 | 2,380 | 2,307 | 2,353 | 35,100 |