日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 3,240 3,300 3,120 3,285 23,000
2015/12/29 3,265 3,265 3,150 3,230 25,300
2015/12/28 3,055 3,285 3,055 3,220 56,500
2015/12/25 2,975 3,065 2,959 3,005 17,600
2015/12/24 3,165 3,200 2,970 3,010 51,500
2015/12/22 3,155 3,250 3,020 3,210 42,000
2015/12/21 2,953 3,125 2,953 3,125 19,800
2015/12/18 3,015 3,150 2,950 3,000 42,500
2015/12/17 2,914 3,090 2,913 3,000 22,600
2015/12/16 2,900 2,900 2,836 2,893 5,500
2015/12/15 2,814 2,868 2,799 2,801 18,400
2015/12/14 2,856 2,856 2,758 2,838 22,400
2015/12/11 2,942 2,944 2,917 2,919 6,800
2015/12/10 2,860 2,996 2,847 2,917 19,500
2015/12/09 2,850 2,911 2,850 2,880 14,500
2015/12/08 3,015 3,045 2,885 2,896 43,800
2015/12/07 3,105 3,150 3,070 3,070 18,900
2015/12/04 3,160 3,220 3,060 3,060 42,400
2015/12/03 3,300 3,300 3,115 3,260 31,700
2015/12/02 3,115 3,335 3,070 3,240 104,800
2015/12/01 2,782 3,255 2,782 3,255 189,300
2015/11/30 2,810 2,810 2,751 2,753 17,700
2015/11/27 2,920 2,920 2,815 2,815 17,500
2015/11/26 2,975 2,975 2,870 2,932 17,900
2015/11/25 2,829 2,977 2,814 2,969 29,400
2015/11/24 2,823 2,892 2,785 2,834 41,500
2015/11/20 2,840 2,937 2,780 2,923 89,500
2015/11/19 2,688 2,717 2,668 2,690 20,100
2015/11/18 2,729 2,776 2,685 2,685 39,700
2015/11/17 2,590 2,702 2,555 2,672 42,000
2015/11/16 2,520 2,588 2,520 2,540 16,300
2015/11/13 2,444 2,749 2,444 2,618 88,400
2015/11/12 2,450 2,450 2,388 2,415 9,100
2015/11/11 2,465 2,465 2,395 2,453 9,600
2015/11/10 2,449 2,450 2,421 2,440 6,600
2015/11/09 2,381 2,430 2,381 2,410 4,200
2015/11/06 2,368 2,418 2,367 2,377 6,400
2015/11/05 2,398 2,400 2,364 2,385 9,300
2015/11/04 2,380 2,478 2,362 2,401 17,100
2015/11/02 2,375 2,425 2,352 2,379 6,100
2015/10/30 2,363 2,399 2,363 2,395 4,900
2015/10/29 2,352 2,420 2,352 2,407 12,700
2015/10/28 2,441 2,461 2,351 2,380 24,000
2015/10/27 2,590 2,590 2,465 2,480 21,700
2015/10/26 2,635 2,657 2,553 2,581 12,600
2015/10/23 2,598 2,688 2,591 2,660 15,600
2015/10/22 2,545 2,596 2,540 2,583 6,500
2015/10/21 2,531 2,562 2,527 2,545 7,500
2015/10/20 2,607 2,609 2,529 2,544 17,900
2015/10/19 2,621 2,669 2,607 2,607 11,100
2015/10/16 2,730 2,750 2,602 2,606 51,700
2015/10/15 2,710 2,800 2,602 2,727 58,500
2015/10/14 2,770 2,823 2,653 2,705 84,400
2015/10/13 2,525 2,724 2,525 2,724 42,200
2015/10/09 2,517 2,610 2,501 2,577 45,000
2015/10/08 2,484 2,580 2,481 2,547 50,800
2015/10/07 2,369 2,450 2,332 2,446 22,400
2015/10/06 2,315 2,349 2,313 2,326 9,700
2015/10/05 2,316 2,331 2,289 2,313 4,000
2015/10/02 2,277 2,319 2,221 2,307 7,600
2015/10/01 2,341 2,358 2,284 2,291 5,400
2015/09/30 2,280 2,350 2,270 2,340 6,700
2015/09/29 2,329 2,329 2,260 2,317 18,300
2015/09/28 2,299 2,379 2,255 2,379 9,900
2015/09/25 2,165 2,258 2,160 2,250 10,100
2015/09/24 2,340 2,340 2,202 2,205 14,100
2015/09/18 2,430 2,430 2,357 2,378 19,000
2015/09/17 2,471 2,473 2,310 2,380 37,700
2015/09/16 2,254 2,403 2,248 2,399 55,600
2015/09/15 2,289 2,289 2,168 2,190 38,100
2015/09/14 2,375 2,375 2,202 2,250 28,100
2015/09/11 2,269 2,340 2,228 2,306 22,200
2015/09/10 2,104 2,336 2,095 2,325 76,700
2015/09/09 2,050 2,170 2,005 2,166 49,600
2015/09/08 2,014 2,025 1,935 1,944 24,200
2015/09/07 1,950 2,060 1,860 2,025 45,800
2015/09/04 2,133 2,150 1,904 2,010 97,900
2015/09/03 2,300 2,300 2,150 2,178 27,100
2015/09/02 2,061 2,269 2,060 2,200 55,100
2015/09/01 2,300 2,300 2,102 2,133 75,000
2015/08/31 2,363 2,381 2,271 2,331 45,800
2015/08/28 2,350 2,460 2,350 2,403 64,500
2015/08/27 2,341 2,449 2,290 2,375 72,700
2015/08/26 2,205 2,241 2,070 2,241 77,500
2015/08/25 2,061 2,355 1,843 2,080 226,400
2015/08/24 2,400 2,429 2,020 2,190 196,000
2015/08/21 2,550 2,610 2,465 2,498 80,100
2015/08/20 2,665 2,720 2,605 2,638 59,700
2015/08/19 2,820 2,830 2,599 2,665 63,200
2015/08/18 2,727 2,850 2,680 2,796 118,600
2015/08/17 2,950 2,950 2,727 2,750 84,700
2015/08/14 3,150 3,150 2,872 2,944 87,400
2015/08/13 3,115 3,365 3,050 3,105 69,800
2015/08/12 3,200 3,310 3,140 3,185 34,500
2015/08/11 3,180 3,300 3,180 3,260 20,100
2015/08/10 3,345 3,350 3,165 3,205 39,800
2015/08/07 3,450 3,450 3,300 3,325 57,200
2015/08/06 3,515 3,635 3,455 3,465 34,700
2015/08/05 3,405 3,505 3,405 3,470 16,400
2015/08/04 3,455 3,500 3,320 3,385 28,300
2015/08/03 3,450 3,590 3,395 3,525 32,200
2015/07/31 3,505 3,520 3,390 3,485 32,700
2015/07/30 3,620 3,620 3,495 3,505 21,200
2015/07/29 3,660 3,665 3,545 3,585 22,400
2015/07/28 3,425 3,745 3,355 3,665 66,800
2015/07/27 3,690 3,720 3,495 3,565 73,300
2015/07/24 3,970 3,970 3,710 3,775 48,000
2015/07/23 3,760 4,000 3,720 3,920 113,500
2015/07/22 3,565 3,830 3,440 3,830 116,800
2015/07/21 3,700 3,740 3,485 3,575 79,700
2015/07/17 3,565 3,720 3,420 3,615 151,700
2015/07/16 3,180 3,580 3,160 3,355 225,300
2015/07/15 3,110 3,110 3,040 3,080 11,500
2015/07/14 3,100 3,145 3,020 3,110 39,000
2015/07/13 2,940 3,120 2,929 3,075 39,000
2015/07/10 2,984 3,000 2,856 2,910 31,200
2015/07/09 2,880 3,045 2,701 2,976 99,200
2015/07/08 3,190 3,290 2,900 3,010 161,200
2015/07/07 2,944 3,185 2,937 3,185 84,300
2015/07/06 2,860 3,070 2,860 2,875 65,300
2015/07/03 2,944 2,975 2,813 2,848 45,200
2015/07/02 3,000 3,070 2,936 2,944 32,300
2015/07/01 2,822 2,981 2,822 2,981 25,300
2015/06/30 2,857 2,910 2,780 2,811 42,000
2015/06/29 2,885 3,000 2,830 2,864 64,000
2015/06/26 3,005 3,135 3,005 3,055 30,900
2015/06/25 3,000 3,180 2,970 3,060 43,000
2015/06/24 2,960 3,015 2,880 2,991 31,900
2015/06/23 3,025 3,070 2,930 2,955 37,400
2015/06/22 2,867 3,015 2,816 3,010 47,500
2015/06/19 2,802 2,935 2,780 2,867 35,700
2015/06/18 2,867 2,919 2,790 2,794 31,800
2015/06/17 2,811 2,940 2,780 2,910 52,400
2015/06/16 2,960 3,055 2,713 2,786 151,800
2015/06/15 3,200 3,245 2,881 2,980 111,600
2015/06/12 3,050 3,220 3,005 3,200 78,200
2015/06/11 3,000 3,120 2,970 3,060 48,100
2015/06/10 2,985 3,170 2,970 3,055 105,800
2015/06/09 2,900 3,010 2,850 3,000 81,300
2015/06/08 2,950 3,075 2,850 2,975 166,300
2015/06/05 2,689 2,827 2,626 2,825 96,600
2015/06/04 2,725 2,730 2,622 2,684 62,300
2015/06/03 2,680 2,720 2,570 2,690 89,900
2015/06/02 2,500 2,700 2,465 2,688 184,000
2015/06/01 2,412 2,493 2,388 2,490 27,900
2015/05/29 2,333 2,414 2,333 2,412 25,600
2015/05/28 2,415 2,436 2,337 2,349 51,000
2015/05/27 2,357 2,495 2,357 2,430 160,800
2015/05/26 2,306 2,306 2,250 2,264 19,500
2015/05/25 2,279 2,324 2,279 2,306 18,900
2015/05/22 2,300 2,300 2,255 2,260 11,900
2015/05/21 2,270 2,300 2,268 2,290 13,500
2015/05/20 2,300 2,300 2,241 2,270 26,000
2015/05/19 2,295 2,333 2,283 2,303 11,100
2015/05/18 2,423 2,423 2,261 2,295 41,800
2015/05/15 2,402 2,468 2,370 2,419 38,000
2015/05/14 2,342 2,480 2,325 2,480 45,000
2015/05/13 2,352 2,400 2,275 2,310 57,800
2015/05/12 2,500 2,500 2,381 2,402 57,000
2015/05/11 2,530 2,619 2,370 2,455 228,600
2015/05/08 2,200 2,250 2,180 2,250 20,300
2015/05/07 2,070 2,222 2,065 2,185 18,300
2015/05/01 2,122 2,161 2,070 2,112 38,500
2015/04/30 2,260 2,276 2,145 2,172 49,900
2015/04/28 2,365 2,390 2,273 2,308 33,600
2015/04/27 2,411 2,422 2,358 2,387 29,100
2015/04/24 2,378 2,430 2,370 2,416 27,200
2015/04/23 2,483 2,485 2,380 2,380 32,900
2015/04/22 2,369 2,484 2,369 2,445 30,000
2015/04/21 2,539 2,540 2,419 2,419 51,100
2015/04/20 2,301 2,465 2,281 2,405 63,400
2015/04/17 2,472 2,473 2,336 2,364 59,700
2015/04/16 2,464 2,580 2,428 2,490 99,000
2015/04/15 2,525 2,539 2,380 2,403 98,900
2015/04/14 2,341 2,515 2,338 2,489 136,500
2015/04/13 2,301 2,385 2,248 2,335 78,500
2015/04/10 2,202 2,359 2,170 2,248 57,700
2015/04/09 2,330 2,332 2,206 2,212 68,000
2015/04/08 2,450 2,460 2,302 2,315 70,400
2015/04/07 2,410 2,450 2,201 2,450 137,700
2015/04/06 2,170 2,470 2,140 2,375 335,400
2015/04/03 1,946 2,180 1,946 2,120 121,900
2015/04/02 1,925 1,964 1,925 1,944 11,600
2015/04/01 1,985 1,985 1,886 1,941 29,600
2015/03/31 1,900 1,980 1,853 1,980 32,700
2015/03/30 1,917 1,934 1,900 1,900 10,800
2015/03/27 1,915 1,960 1,868 1,920 23,900
2015/03/26 1,954 1,986 1,906 1,913 30,300
2015/03/25 2,100 2,120 1,980 1,985 59,300
2015/03/24 2,036 2,098 2,036 2,077 49,400
2015/03/23 1,986 2,080 1,976 2,035 60,400
2015/03/20 1,930 1,973 1,902 1,946 27,000
2015/03/19 1,944 1,957 1,860 1,925 36,800
2015/03/18 1,944 2,050 1,943 1,968 51,600
2015/03/17 1,984 1,990 1,839 1,904 53,100
2015/03/16 2,025 2,046 1,965 1,980 86,900
2015/03/13 1,751 1,969 1,750 1,969 91,700
2015/03/12 1,690 1,749 1,655 1,732 17,800
2015/03/11 1,645 1,700 1,641 1,675 13,100
2015/03/10 1,700 1,720 1,668 1,670 16,700
2015/03/09 1,750 1,750 1,690 1,704 29,600
2015/03/06 1,820 1,838 1,786 1,790 27,900
2015/03/05 1,850 1,860 1,820 1,832 36,100
2015/03/04 1,895 1,930 1,850 1,878 103,300
2015/03/03 1,755 1,812 1,715 1,787 56,500
2015/03/02 1,683 1,730 1,683 1,715 8,900
2015/02/27 1,722 1,724 1,670 1,682 18,700
2015/02/26 1,630 1,695 1,620 1,694 23,000
2015/02/25 1,624 1,634 1,602 1,617 8,300
2015/02/24 1,602 1,627 1,600 1,624 11,200
2015/02/23 1,635 1,638 1,615 1,615 7,800
2015/02/20 1,647 1,647 1,613 1,638 8,900
2015/02/19 1,634 1,667 1,634 1,635 14,000
2015/02/18 1,584 1,640 1,564 1,634 29,100
2015/02/17 1,640 1,650 1,584 1,584 31,800
2015/02/16 1,710 1,710 1,618 1,630 30,200
2015/02/13 1,775 1,776 1,712 1,720 17,300
2015/02/12 1,727 1,780 1,727 1,780 16,500
2015/02/10 1,711 1,740 1,711 1,727 23,500
2015/02/09 1,805 1,810 1,702 1,741 60,200
2015/02/06 1,808 1,885 1,808 1,862 17,900
2015/02/05 1,868 1,881 1,803 1,805 17,600
2015/02/04 1,889 1,889 1,859 1,868 11,600
2015/02/03 1,877 1,890 1,853 1,881 33,500
2015/02/02 1,928 1,929 1,879 1,882 18,800
2015/01/30 1,950 1,964 1,926 1,931 7,400
2015/01/29 1,950 1,965 1,930 1,940 15,200
2015/01/28 1,945 1,978 1,910 1,920 34,000
2015/01/27 2,014 2,015 1,943 1,943 21,000
2015/01/26 1,945 1,970 1,917 1,966 11,500
2015/01/23 1,918 1,937 1,911 1,913 12,200
2015/01/22 1,961 1,985 1,910 1,920 21,700
2015/01/21 1,973 2,010 1,960 1,961 18,500
2015/01/20 1,962 2,038 1,951 2,003 30,100
2015/01/19 2,002 2,020 1,965 1,976 24,600
2015/01/16 2,102 2,116 1,965 2,010 60,300
2015/01/15 2,265 2,274 2,085 2,125 85,400
2015/01/14 2,072 2,290 2,072 2,290 181,600
2015/01/13 1,960 2,099 1,904 2,070 54,400
2015/01/09 2,030 2,085 1,962 1,971 43,200
2015/01/08 1,931 2,070 1,931 2,041 78,800
2015/01/07 1,904 1,945 1,904 1,915 19,100
2015/01/06 1,913 1,935 1,896 1,898 19,300
2015/01/05 1,889 1,979 1,889 1,944 29,700

このページの先頭へ