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
2016/12/30 1,060 1,075 1,056 1,066 13,000
2016/12/29 1,094 1,095 1,050 1,052 17,400
2016/12/28 1,040 1,110 1,040 1,075 57,400
2016/12/27 1,024 1,051 1,024 1,037 25,600
2016/12/26 1,023 1,030 1,020 1,024 28,700
2016/12/22 1,047 1,049 1,034 1,038 17,600
2016/12/21 1,060 1,067 1,046 1,047 16,000
2016/12/20 1,044 1,077 1,044 1,072 9,600
2016/12/19 1,041 1,057 1,035 1,047 8,900
2016/12/16 1,037 1,050 1,034 1,044 13,700
2016/12/15 1,060 1,060 1,036 1,047 31,800
2016/12/14 1,072 1,105 1,067 1,068 18,900
2016/12/13 1,044 1,103 1,032 1,071 96,200
2016/12/12 1,007 1,020 1,006 1,020 9,800
2016/12/09 1,010 1,020 1,008 1,012 10,300
2016/12/08 1,050 1,050 1,012 1,018 14,300
2016/12/07 1,010 1,038 1,006 1,023 14,100
2016/12/06 1,014 1,025 1,007 1,009 12,700
2016/12/05 1,018 1,041 1,005 1,017 17,500
2016/12/02 1,041 1,043 1,015 1,019 22,900
2016/12/01 1,075 1,090 1,045 1,050 39,900
2016/11/30 1,092 1,095 1,060 1,078 18,700
2016/11/29 1,081 1,099 1,071 1,086 29,400
2016/11/28 1,090 1,130 1,035 1,080 76,700
2016/11/25 1,011 1,250 1,011 1,145 318,900
2016/11/24 1,000 1,014 1,000 1,009 15,100
2016/11/22 1,000 1,010 1,000 1,008 8,500
2016/11/21 1,021 1,021 986 1,010 13,100
2016/11/18 1,025 1,027 1,012 1,016 13,300
2016/11/17 999 1,027 992 1,021 15,300
2016/11/16 982 1,021 982 1,005 23,900
2016/11/15 975 997 972 985 23,500
2016/11/14 970 987 957 983 72,000
2016/11/11 950 1,014 941 990 258,300
2016/11/10 1,230 1,239 1,211 1,220 8,800
2016/11/09 1,245 1,278 1,150 1,171 28,000
2016/11/08 1,270 1,276 1,228 1,243 6,600
2016/11/07 1,249 1,268 1,249 1,260 8,900
2016/11/04 1,275 1,275 1,235 1,240 29,800
2016/11/02 1,314 1,319 1,271 1,281 21,500
2016/11/01 1,349 1,349 1,320 1,326 4,400
2016/10/31 1,358 1,359 1,321 1,327 23,100
2016/10/28 1,346 1,350 1,331 1,349 12,700
2016/10/27 1,353 1,363 1,346 1,346 5,000
2016/10/26 1,367 1,368 1,360 1,361 5,900
2016/10/25 1,374 1,385 1,355 1,367 7,300
2016/10/24 1,400 1,408 1,372 1,383 10,700
2016/10/21 1,439 1,439 1,399 1,403 15,000
2016/10/20 1,470 1,470 1,405 1,433 35,500
2016/10/19 1,351 1,447 1,351 1,440 34,300
2016/10/18 1,318 1,368 1,310 1,363 17,700
2016/10/17 1,324 1,324 1,307 1,318 10,100
2016/10/14 1,325 1,325 1,315 1,317 13,500
2016/10/13 1,326 1,331 1,317 1,322 16,600
2016/10/12 1,323 1,338 1,320 1,326 11,100
2016/10/11 1,335 1,335 1,315 1,326 19,000
2016/10/07 1,361 1,374 1,319 1,321 32,700
2016/10/06 1,406 1,430 1,362 1,369 34,700
2016/10/05 1,420 1,442 1,370 1,392 49,100
2016/10/04 1,334 1,402 1,322 1,385 40,800
2016/10/03 1,340 1,343 1,320 1,334 14,800
2016/09/30 1,345 1,346 1,321 1,323 20,200
2016/09/29 1,379 1,379 1,344 1,349 19,200
2016/09/28 1,378 1,378 1,339 1,360 17,000
2016/09/27 1,308 1,364 1,307 1,360 19,000
2016/09/26 1,349 1,351 1,319 1,319 26,200
2016/09/23 1,368 1,384 1,317 1,351 32,300
2016/09/21 1,347 1,358 1,315 1,348 13,500
2016/09/20 1,405 1,405 1,340 1,351 31,800
2016/09/16 1,376 1,412 1,363 1,382 17,600
2016/09/15 1,425 1,425 1,331 1,379 39,700
2016/09/14 1,410 1,447 1,395 1,425 36,100
2016/09/13 1,530 1,537 1,415 1,427 74,100
2016/09/12 1,568 1,610 1,516 1,522 148,200
2016/09/09 1,563 1,697 1,495 1,505 222,900
2016/09/08 1,832 1,851 1,462 1,523 566,600
2016/09/07 1,280 1,552 1,274 1,552 159,700
2016/09/06 1,234 1,252 1,209 1,252 18,900
2016/09/05 1,248 1,248 1,200 1,207 16,200
2016/09/02 1,230 1,231 1,201 1,219 11,400
2016/09/01 1,200 1,242 1,198 1,234 10,300
2016/08/31 1,223 1,223 1,185 1,205 16,100
2016/08/30 1,229 1,229 1,175 1,202 29,700
2016/08/29 1,155 1,220 1,152 1,200 25,500
2016/08/26 1,183 1,185 1,150 1,155 24,300
2016/08/25 1,211 1,225 1,165 1,174 31,500
2016/08/24 1,246 1,247 1,199 1,207 26,700
2016/08/23 1,243 1,278 1,241 1,246 21,000
2016/08/22 1,260 1,269 1,231 1,247 15,200
2016/08/19 1,260 1,272 1,248 1,270 23,800
2016/08/18 1,320 1,329 1,242 1,242 38,300
2016/08/17 1,373 1,413 1,318 1,329 29,200
2016/08/16 1,404 1,420 1,392 1,393 15,600
2016/08/15 1,410 1,444 1,410 1,421 12,500
2016/08/12 1,394 1,490 1,364 1,434 68,900
2016/08/10 1,530 1,650 1,530 1,644 20,600
2016/08/09 1,540 1,575 1,530 1,547 22,500
2016/08/08 1,560 1,584 1,552 1,555 14,800
2016/08/05 1,590 1,603 1,580 1,584 15,700
2016/08/04 1,614 1,650 1,591 1,608 25,500
2016/08/03 1,685 1,685 1,620 1,621 10,300
2016/08/02 1,708 1,720 1,680 1,693 11,000
2016/08/01 1,687 1,750 1,681 1,750 9,800
2016/07/29 1,688 1,688 1,638 1,687 12,200
2016/07/28 1,731 1,731 1,695 1,699 5,900
2016/07/27 1,746 1,749 1,726 1,740 4,700
2016/07/26 1,736 1,740 1,725 1,739 6,000
2016/07/25 1,732 1,748 1,731 1,735 2,500
2016/07/22 1,751 1,757 1,708 1,738 19,500
2016/07/21 1,834 1,834 1,783 1,783 10,500
2016/07/20 1,803 1,816 1,782 1,789 8,200
2016/07/19 1,800 1,821 1,788 1,821 5,200
2016/07/15 1,841 1,866 1,770 1,790 20,900
2016/07/14 1,914 1,918 1,850 1,881 5,500
2016/07/13 1,940 1,940 1,895 1,935 6,400
2016/07/12 1,867 1,920 1,830 1,894 10,900
2016/07/11 1,810 1,869 1,809 1,827 5,500
2016/07/08 1,800 1,807 1,727 1,780 32,500
2016/07/07 1,910 1,910 1,809 1,812 15,000
2016/07/06 1,915 1,917 1,824 1,880 16,500
2016/07/05 1,930 1,980 1,915 1,961 14,800
2016/07/04 1,890 1,921 1,882 1,908 8,800
2016/07/01 1,889 1,920 1,879 1,880 10,500
2016/06/30 1,890 1,916 1,867 1,889 11,400
2016/06/29 1,860 1,920 1,860 1,867 14,400
2016/06/28 1,735 1,875 1,735 1,858 26,400
2016/06/27 1,720 1,816 1,720 1,786 25,400
2016/06/24 1,891 1,929 1,684 1,741 39,000
2016/06/23 1,900 1,930 1,822 1,867 20,700
2016/06/22 1,980 1,980 1,883 1,885 17,000
2016/06/21 1,921 1,983 1,919 1,983 16,600
2016/06/20 1,900 1,948 1,870 1,917 20,100
2016/06/17 1,950 1,981 1,874 1,897 23,500
2016/06/16 2,043 2,047 1,930 1,930 33,500
2016/06/15 2,028 2,093 1,991 2,093 21,200
2016/06/14 2,136 2,136 1,986 1,988 42,000
2016/06/13 2,160 2,170 2,067 2,095 35,300
2016/06/10 2,224 2,224 2,171 2,201 21,300
2016/06/09 2,223 2,240 2,202 2,207 16,800
2016/06/08 2,255 2,295 2,210 2,214 19,800
2016/06/07 2,258 2,261 2,212 2,255 26,500
2016/06/06 2,262 2,262 2,181 2,207 45,200
2016/06/03 2,304 2,353 2,280 2,287 32,300
2016/06/02 2,375 2,411 2,307 2,312 18,100
2016/06/01 2,460 2,477 2,375 2,375 28,400
2016/05/31 2,510 2,515 2,465 2,491 14,200
2016/05/30 2,468 2,495 2,440 2,486 17,500
2016/05/27 2,430 2,464 2,406 2,418 18,300
2016/05/26 2,455 2,469 2,400 2,418 27,100
2016/05/25 2,410 2,449 2,380 2,439 19,100
2016/05/24 2,381 2,410 2,367 2,370 28,900
2016/05/23 2,365 2,450 2,334 2,360 61,900
2016/05/20 2,401 2,409 2,289 2,315 76,100
2016/05/19 2,481 2,481 2,338 2,400 49,000
2016/05/18 2,577 2,580 2,381 2,381 43,100
2016/05/17 2,577 2,614 2,554 2,560 26,700
2016/05/16 2,688 2,725 2,532 2,577 59,700
2016/05/13 2,870 2,949 2,830 2,830 142,100
2016/05/12 3,570 3,615 3,455 3,530 22,600
2016/05/11 3,445 3,665 3,335 3,570 20,100
2016/05/10 3,505 3,505 3,300 3,390 13,200
2016/05/09 3,240 3,500 3,205 3,435 42,900
2016/05/06 3,090 3,220 3,025 3,190 11,600
2016/05/02 2,950 3,065 2,930 3,055 15,500
2016/04/28 3,175 3,175 3,000 3,060 17,100
2016/04/27 3,110 3,160 3,055 3,105 8,600
2016/04/26 3,185 3,190 3,025 3,105 18,300
2016/04/25 3,325 3,330 3,175 3,215 18,300
2016/04/22 3,500 3,525 3,310 3,320 9,800
2016/04/21 3,490 3,525 3,415 3,445 13,300
2016/04/20 3,550 3,580 3,380 3,440 24,700
2016/04/19 3,235 3,520 3,230 3,500 27,400
2016/04/18 3,300 3,300 3,200 3,205 11,300
2016/04/15 3,110 3,320 3,100 3,295 23,500
2016/04/14 3,150 3,220 3,080 3,140 20,400
2016/04/13 3,055 3,110 3,055 3,090 17,700
2016/04/12 3,135 3,200 3,050 3,055 21,600
2016/04/11 3,170 3,225 3,080 3,135 17,600
2016/04/08 3,035 3,245 3,035 3,170 17,800
2016/04/07 3,270 3,275 3,060 3,145 20,200
2016/04/06 3,000 3,270 2,951 3,230 31,900
2016/04/05 3,195 3,255 2,900 3,120 35,000
2016/04/04 3,290 3,420 3,105 3,195 31,300
2016/04/01 3,550 3,565 3,300 3,340 31,800
2016/03/31 3,630 3,745 3,580 3,605 30,200
2016/03/30 3,380 3,620 3,350 3,615 26,700
2016/03/29 3,345 3,440 3,345 3,385 12,500
2016/03/28 3,500 3,500 3,395 3,425 10,900
2016/03/25 3,560 3,580 3,455 3,495 7,200
2016/03/24 3,575 3,600 3,520 3,575 6,100
2016/03/23 3,590 3,640 3,550 3,575 20,600
2016/03/22 3,260 3,605 3,260 3,600 35,600
2016/03/18 3,540 3,540 3,330 3,330 9,300
2016/03/17 3,525 3,585 3,470 3,505 22,500
2016/03/16 3,450 3,600 3,440 3,545 22,400
2016/03/15 3,345 3,450 3,270 3,410 13,700
2016/03/14 3,485 3,485 3,350 3,370 25,400
2016/03/11 3,295 3,550 3,295 3,510 42,600
2016/03/10 3,235 3,435 3,200 3,330 21,500
2016/03/09 3,175 3,300 3,085 3,275 31,500
2016/03/08 3,085 3,295 3,080 3,270 72,600
2016/03/07 3,200 3,220 3,000 3,035 19,600
2016/03/04 3,020 3,180 2,941 3,150 50,600
2016/03/03 2,870 3,035 2,817 3,020 38,100
2016/03/02 2,860 2,860 2,804 2,823 6,600
2016/03/01 2,855 2,855 2,746 2,803 13,800
2016/02/29 2,890 2,890 2,825 2,855 11,200
2016/02/26 2,882 2,903 2,830 2,856 14,500
2016/02/25 2,905 3,000 2,860 2,880 20,700
2016/02/24 2,788 2,880 2,750 2,855 10,100
2016/02/23 2,850 2,890 2,790 2,838 38,300
2016/02/22 2,772 2,777 2,673 2,770 13,000
2016/02/19 2,666 2,734 2,601 2,734 14,600
2016/02/18 2,610 2,677 2,593 2,616 11,500
2016/02/17 2,520 2,571 2,500 2,510 15,400
2016/02/16 2,400 2,548 2,400 2,527 21,800
2016/02/15 2,417 2,417 2,319 2,361 16,900
2016/02/12 2,290 2,360 2,060 2,217 51,000
2016/02/10 2,579 2,579 2,420 2,490 20,200
2016/02/09 2,685 2,685 2,480 2,485 34,800
2016/02/08 2,722 2,788 2,710 2,770 16,600
2016/02/05 2,900 2,900 2,775 2,820 10,800
2016/02/04 2,893 2,922 2,873 2,900 9,400
2016/02/03 2,940 2,987 2,900 2,943 12,000
2016/02/02 2,941 3,040 2,941 2,990 13,700
2016/02/01 2,929 3,015 2,929 3,010 16,800
2016/01/29 2,939 2,939 2,830 2,920 13,000
2016/01/28 2,845 2,940 2,840 2,939 11,100
2016/01/27 2,914 2,942 2,820 2,841 13,500
2016/01/26 2,820 2,948 2,790 2,850 17,200
2016/01/25 2,773 2,907 2,773 2,884 15,100
2016/01/22 2,722 2,800 2,680 2,774 26,300
2016/01/21 2,596 2,779 2,550 2,585 29,900
2016/01/20 2,770 2,810 2,586 2,596 37,700
2016/01/19 2,815 2,847 2,691 2,753 25,100
2016/01/18 2,609 2,816 2,609 2,796 14,700
2016/01/15 2,900 3,000 2,751 2,759 26,100
2016/01/14 2,850 2,929 2,768 2,889 21,800
2016/01/13 2,805 2,953 2,805 2,953 20,100
2016/01/12 3,000 3,015 2,751 2,766 54,300
2016/01/08 3,025 3,095 3,000 3,070 13,200
2016/01/07 3,135 3,165 2,980 3,075 35,200
2016/01/06 3,320 3,320 3,150 3,195 22,600
2016/01/05 3,165 3,290 3,115 3,260 26,900
2016/01/04 3,300 3,355 3,150 3,220 32,900

このページの先頭へ