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 |
---|---|---|---|---|---|
2014/12/30 | 1,927 | 1,934 | 1,875 | 1,888 | 57,100 |
2014/12/29 | 2,028 | 2,085 | 1,919 | 1,945 | 60,500 |
2014/12/26 | 1,955 | 2,011 | 1,949 | 1,988 | 19,200 |
2014/12/25 | 1,954 | 1,990 | 1,915 | 1,922 | 71,100 |
2014/12/24 | 1,951 | 2,020 | 1,935 | 1,994 | 51,300 |
2014/12/22 | 1,993 | 2,050 | 1,968 | 1,991 | 56,000 |
2014/12/19 | 2,021 | 2,172 | 1,963 | 2,093 | 72,400 |
2014/12/18 | 2,099 | 2,114 | 1,900 | 2,058 | 74,200 |
2014/12/17 | 2,200 | 2,230 | 2,030 | 2,099 | 59,100 |
2014/12/16 | 2,330 | 2,330 | 2,220 | 2,220 | 47,700 |
2014/12/15 | 2,254 | 2,347 | 2,215 | 2,295 | 72,800 |
2014/12/12 | 2,201 | 2,237 | 2,191 | 2,232 | 55,100 |
2014/12/11 | 2,136 | 2,228 | 2,112 | 2,201 | 43,900 |
2014/12/10 | 2,181 | 2,201 | 2,136 | 2,172 | 57,600 |
2014/12/09 | 2,178 | 2,280 | 2,178 | 2,202 | 58,100 |
2014/12/08 | 2,300 | 2,303 | 2,171 | 2,200 | 82,100 |
2014/12/05 | 2,332 | 2,339 | 2,252 | 2,286 | 56,300 |
2014/12/04 | 2,416 | 2,444 | 2,250 | 2,329 | 186,800 |
2014/12/03 | 2,576 | 2,584 | 2,400 | 2,401 | 122,500 |
2014/12/02 | 2,693 | 2,700 | 2,450 | 2,594 | 113,500 |
2014/12/01 | 2,707 | 2,735 | 2,662 | 2,681 | 48,300 |
2014/11/28 | 2,675 | 2,695 | 2,653 | 2,691 | 27,900 |
2014/11/27 | 2,751 | 2,770 | 2,626 | 2,665 | 92,400 |
2014/11/26 | 2,790 | 2,820 | 2,755 | 2,762 | 35,200 |
2014/11/25 | 2,740 | 2,783 | 2,681 | 2,780 | 50,900 |
2014/11/21 | 2,770 | 2,770 | 2,702 | 2,713 | 47,300 |
2014/11/20 | 2,815 | 2,840 | 2,700 | 2,720 | 68,000 |
2014/11/19 | 2,876 | 2,900 | 2,780 | 2,810 | 95,200 |
2014/11/18 | 2,655 | 2,870 | 2,655 | 2,790 | 111,300 |
2014/11/17 | 2,820 | 2,820 | 2,621 | 2,655 | 148,100 |
2014/11/14 | 3,000 | 3,065 | 2,813 | 2,830 | 202,700 |
2014/11/13 | 3,330 | 3,540 | 2,920 | 2,986 | 1,509,900 |
2014/11/12 | 3,145 | 3,270 | 3,040 | 3,150 | 416,500 |
2014/11/11 | 2,910 | 3,190 | 2,821 | 3,155 | 503,700 |
2014/11/10 | 2,840 | 2,879 | 2,815 | 2,874 | 84,800 |
2014/11/07 | 2,900 | 2,920 | 2,796 | 2,800 | 156,700 |
2014/11/06 | 3,150 | 3,220 | 2,905 | 2,945 | 431,500 |
2014/11/05 | 2,945 | 3,160 | 2,730 | 3,010 | 665,000 |
2014/11/04 | 2,830 | 2,967 | 2,707 | 2,859 | 316,300 |
2014/10/31 | 3,260 | 3,400 | 2,860 | 2,880 | 1,355,100 |
2014/10/30 | 4,250 | 4,320 | 3,550 | 3,550 | 2,560,400 |