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
2018/12/28 2,512 2,625 2,471 2,490 59,800
2018/12/27 2,538 2,653 2,478 2,560 69,300
2018/12/26 2,450 2,478 2,317 2,438 56,600
2018/12/25 2,214 2,414 2,214 2,320 67,400
2018/12/21 2,334 2,407 2,215 2,366 141,200
2018/12/20 2,517 2,529 2,362 2,434 61,500
2018/12/19 2,504 2,594 2,482 2,539 52,900
2018/12/18 2,610 2,642 2,499 2,499 70,600
2018/12/17 2,540 2,675 2,421 2,648 140,500
2018/12/14 2,597 2,597 2,454 2,529 77,800
2018/12/13 2,680 2,743 2,526 2,560 104,400
2018/12/12 2,631 2,637 2,416 2,634 231,600
2018/12/11 2,531 2,696 2,531 2,620 273,200
2018/12/10 2,482 2,577 2,397 2,496 229,800
2018/12/07 2,229 2,640 2,229 2,632 539,800
2018/12/06 2,233 2,440 2,190 2,206 162,000
2018/12/05 2,042 2,335 2,037 2,267 254,900
2018/12/04 1,972 2,240 1,972 2,069 198,000
2018/12/03 1,981 1,982 1,917 1,950 62,700
2018/11/30 1,892 1,967 1,825 1,942 89,200
2018/11/29 1,935 1,984 1,882 1,898 71,400
2018/11/28 1,935 1,950 1,879 1,910 50,600
2018/11/27 1,974 1,995 1,911 1,911 46,000
2018/11/26 1,948 1,988 1,903 1,934 56,100
2018/11/22 1,967 2,014 1,937 1,948 40,300
2018/11/21 1,941 2,058 1,935 1,967 55,900
2018/11/20 1,970 2,014 1,937 1,950 46,200
2018/11/19 1,984 2,047 1,927 2,030 58,900
2018/11/16 2,100 2,145 1,958 1,983 120,500
2018/11/15 2,118 2,240 2,094 2,098 113,700
2018/11/14 2,100 2,289 2,091 2,115 213,800
2018/11/13 2,094 2,272 2,086 2,140 475,100
2018/11/12 2,034 2,194 2,006 2,194 335,300
2018/11/09 1,879 1,910 1,761 1,794 167,900
2018/11/08 1,844 1,900 1,833 1,847 75,900
2018/11/07 1,765 1,824 1,756 1,788 45,800
2018/11/06 1,792 1,798 1,732 1,789 30,400
2018/11/05 1,780 1,785 1,735 1,761 60,700
2018/11/02 1,782 1,830 1,761 1,815 60,600
2018/11/01 1,850 1,850 1,766 1,777 57,300
2018/10/31 1,802 1,845 1,771 1,840 93,100
2018/10/30 1,657 1,763 1,643 1,741 90,900
2018/10/29 1,786 1,830 1,672 1,694 116,000
2018/10/26 1,826 1,869 1,713 1,768 101,000
2018/10/25 1,817 1,850 1,780 1,803 98,700
2018/10/24 1,923 1,945 1,857 1,892 92,100
2018/10/23 1,966 1,966 1,864 1,910 97,900
2018/10/22 2,000 2,042 1,954 1,985 50,800
2018/10/19 1,938 2,022 1,905 2,015 61,700
2018/10/18 2,030 2,045 1,943 1,978 112,800
2018/10/17 2,028 2,090 2,005 2,050 81,000
2018/10/16 1,954 1,999 1,908 1,962 77,000
2018/10/15 1,939 1,969 1,891 1,902 70,400
2018/10/12 1,837 1,893 1,800 1,883 81,400
2018/10/11 1,883 1,910 1,792 1,836 175,200
2018/10/10 2,001 2,060 1,974 2,013 46,600
2018/10/09 2,035 2,035 1,977 1,990 68,600
2018/10/05 2,103 2,116 2,036 2,060 66,400
2018/10/04 2,152 2,221 2,107 2,115 76,700
2018/10/03 2,182 2,195 2,101 2,187 139,600
2018/10/02 2,324 2,356 2,188 2,190 99,300
2018/10/01 2,340 2,349 2,290 2,324 48,700
2018/09/28 2,394 2,460 2,315 2,324 106,500
2018/09/27 2,360 2,390 2,309 2,344 67,100
2018/09/26 2,389 2,452 2,341 2,381 75,500
2018/09/25 2,301 2,405 2,301 2,393 73,900
2018/09/21 2,238 2,323 2,214 2,301 52,000
2018/09/20 2,268 2,268 2,186 2,238 50,800
2018/09/19 2,277 2,283 2,235 2,258 40,300
2018/09/18 2,231 2,300 2,218 2,220 62,000
2018/09/14 2,219 2,283 2,195 2,262 57,700
2018/09/13 2,240 2,260 2,192 2,221 44,300
2018/09/12 2,242 2,294 2,190 2,215 77,500
2018/09/11 2,234 2,308 2,188 2,219 77,900
2018/09/10 2,160 2,257 2,159 2,200 81,400
2018/09/07 2,263 2,263 2,116 2,146 113,600
2018/09/06 2,297 2,310 2,187 2,261 87,000
2018/09/05 2,403 2,425 2,247 2,254 150,900
2018/09/04 2,541 2,585 2,427 2,430 120,600
2018/09/03 2,602 2,612 2,543 2,562 83,900
2018/08/31 2,383 2,670 2,357 2,646 150,800
2018/08/30 2,461 2,515 2,362 2,404 90,900
2018/08/29 2,364 2,493 2,344 2,452 91,600
2018/08/28 2,358 2,449 2,303 2,364 116,500
2018/08/27 2,346 2,413 2,300 2,322 90,900
2018/08/24 2,183 2,277 2,183 2,261 47,900
2018/08/23 2,160 2,257 2,147 2,174 67,300
2018/08/22 2,248 2,248 2,079 2,120 69,800
2018/08/21 2,078 2,169 2,042 2,122 72,400
2018/08/20 2,116 2,165 2,030 2,040 81,400
2018/08/17 2,249 2,321 2,074 2,127 143,100
2018/08/16 2,166 2,296 2,159 2,201 145,500
2018/08/15 2,283 2,304 2,135 2,145 162,300
2018/08/14 2,412 2,455 2,259 2,268 158,300
2018/08/13 2,310 2,475 2,123 2,434 558,300
2018/08/10 2,462 2,648 2,453 2,560 257,300
2018/08/09 2,493 2,506 2,376 2,418 100,000
2018/08/08 2,405 2,548 2,405 2,506 118,200
2018/08/07 2,379 2,435 2,313 2,405 29,100
2018/08/06 2,375 2,409 2,292 2,362 97,600
2018/08/03 2,491 2,491 2,340 2,375 92,900
2018/08/02 2,487 2,577 2,464 2,491 39,600
2018/08/01 2,578 2,659 2,484 2,496 87,500
2018/07/31 2,429 2,578 2,421 2,560 84,100
2018/07/30 2,557 2,584 2,412 2,454 77,100
2018/07/27 2,590 2,590 2,470 2,507 88,500
2018/07/26 2,596 2,637 2,527 2,550 91,500
2018/07/25 2,633 2,650 2,507 2,646 121,000
2018/07/24 2,601 2,669 2,493 2,633 101,000
2018/07/23 2,535 2,683 2,535 2,624 124,900
2018/07/20 2,568 2,600 2,481 2,535 63,200
2018/07/19 2,699 2,739 2,524 2,581 126,800
2018/07/18 2,499 2,645 2,407 2,600 149,800
2018/07/17 2,431 2,570 2,350 2,449 154,400
2018/07/13 2,384 2,411 2,282 2,381 102,200
2018/07/12 2,270 2,366 2,206 2,355 72,000
2018/07/11 2,330 2,454 2,251 2,283 111,700
2018/07/10 2,577 2,665 2,373 2,380 145,900
2018/07/09 2,483 2,579 2,433 2,527 98,100
2018/07/06 2,258 2,438 2,258 2,433 83,700
2018/07/05 2,178 2,338 2,155 2,275 71,500
2018/07/04 2,320 2,330 2,191 2,219 67,100
2018/07/03 2,389 2,428 2,224 2,370 86,900
2018/07/02 2,496 2,550 2,296 2,296 109,900
2018/06/29 2,393 2,625 2,385 2,532 76,500
2018/06/28 2,380 2,481 2,327 2,385 54,200
2018/06/27 2,511 2,559 2,377 2,424 56,000
2018/06/27 1 -> 2.00 分割
2018/06/26 4,870 5,130 4,745 4,990 66,700
2018/06/25 5,220 5,380 4,860 4,920 88,900
2018/06/22 5,290 5,420 5,070 5,340 42,400
2018/06/21 5,570 5,590 5,260 5,330 51,500
2018/06/20 5,440 5,640 5,140 5,550 58,900
2018/06/19 5,650 5,910 5,020 5,340 110,200
2018/06/18 5,610 5,840 5,320 5,650 102,100
2018/06/15 5,200 5,610 5,200 5,610 119,600
2018/06/14 5,000 5,170 4,880 4,910 51,800
2018/06/13 5,100 5,320 4,940 5,080 54,800
2018/06/12 5,330 5,400 5,080 5,130 45,300
2018/06/11 5,450 5,540 5,090 5,300 77,800
2018/06/08 4,720 5,440 4,655 5,380 139,000
2018/06/07 4,385 4,870 4,305 4,780 83,300
2018/06/06 4,545 4,630 4,370 4,395 49,300
2018/06/05 4,505 4,760 4,405 4,570 79,100
2018/06/04 4,520 4,560 4,250 4,465 64,400
2018/06/01 4,720 4,725 4,420 4,470 73,500
2018/05/31 4,850 4,925 4,670 4,710 57,200
2018/05/30 4,420 4,940 4,320 4,785 102,200
2018/05/29 4,750 4,750 4,470 4,560 84,800
2018/05/28 4,435 5,050 4,395 4,765 153,300
2018/05/25 4,610 4,850 4,310 4,485 219,800
2018/05/24 4,275 4,590 4,200 4,590 108,000
2018/05/23 4,305 4,355 3,900 4,350 138,700
2018/05/22 4,100 4,300 4,040 4,280 65,600
2018/05/21 3,910 4,135 3,860 4,130 76,800
2018/05/18 3,855 3,970 3,705 3,950 62,900
2018/05/17 3,660 3,900 3,585 3,865 77,400
2018/05/16 3,550 3,925 3,415 3,725 396,800
2018/05/15 3,360 3,360 3,360 3,360 28,800
2018/05/14 2,860 2,860 2,860 2,860 7,200
2018/05/11 2,353 2,380 2,320 2,360 5,200
2018/05/10 2,303 2,354 2,235 2,338 16,400
2018/05/09 2,403 2,403 2,313 2,333 10,600
2018/05/08 2,398 2,422 2,380 2,404 11,600
2018/05/07 2,404 2,447 2,394 2,398 8,500
2018/05/02 2,430 2,479 2,430 2,454 9,900
2018/05/01 2,516 2,535 2,460 2,463 10,200
2018/04/27 2,647 2,647 2,519 2,546 14,400
2018/04/26 2,515 2,660 2,515 2,597 19,300
2018/04/25 2,520 2,547 2,507 2,513 4,300
2018/04/24 2,597 2,602 2,480 2,541 25,500
2018/04/23 2,620 2,678 2,586 2,596 9,900
2018/04/20 2,521 2,632 2,510 2,560 14,800
2018/04/19 2,702 2,702 2,535 2,549 14,600
2018/04/18 2,622 2,750 2,622 2,671 10,800
2018/04/17 2,672 2,672 2,538 2,605 16,100
2018/04/16 2,811 2,811 2,627 2,672 24,600
2018/04/13 2,791 2,830 2,719 2,761 13,700
2018/04/12 2,631 2,802 2,631 2,741 17,900
2018/04/11 2,836 2,849 2,652 2,690 22,600
2018/04/10 2,831 2,855 2,812 2,834 6,400
2018/04/09 2,759 2,928 2,755 2,845 12,200
2018/04/06 2,924 2,924 2,776 2,776 14,800
2018/04/05 2,971 3,010 2,912 2,930 6,900
2018/04/04 3,085 3,105 2,954 2,971 16,200
2018/04/03 2,959 3,160 2,825 3,085 59,100
2018/04/02 2,932 3,145 2,932 3,050 28,600
2018/03/30 3,000 3,050 2,918 2,925 15,500
2018/03/29 2,847 2,983 2,828 2,954 20,800
2018/03/28 2,694 2,808 2,667 2,800 13,700
2018/03/27 2,789 2,789 2,666 2,697 18,400
2018/03/26 2,566 2,741 2,519 2,676 20,600
2018/03/23 2,595 2,730 2,534 2,616 29,300
2018/03/22 2,740 2,838 2,715 2,745 20,700
2018/03/20 2,650 2,845 2,621 2,751 23,500
2018/03/19 2,670 2,680 2,517 2,658 12,900
2018/03/16 2,656 2,693 2,640 2,669 3,900
2018/03/15 2,714 2,714 2,631 2,655 11,200
2018/03/14 2,683 2,709 2,615 2,707 17,400
2018/03/13 2,591 2,700 2,570 2,683 12,900
2018/03/12 2,650 2,650 2,518 2,625 18,800
2018/03/09 2,604 2,621 2,520 2,543 18,500
2018/03/08 2,511 2,580 2,475 2,504 12,600
2018/03/07 2,541 2,574 2,485 2,511 8,500
2018/03/06 2,475 2,609 2,475 2,541 13,400
2018/03/05 2,486 2,599 2,387 2,457 19,200
2018/03/02 2,511 2,555 2,502 2,516 18,100
2018/03/01 2,548 2,592 2,510 2,580 16,500
2018/02/28 2,522 2,646 2,522 2,611 12,700
2018/02/27 2,502 2,608 2,479 2,572 15,000
2018/02/26 2,680 2,680 2,502 2,525 29,600
2018/02/23 2,632 2,680 2,589 2,656 14,900
2018/02/22 2,613 2,656 2,561 2,633 16,600
2018/02/21 2,635 2,670 2,502 2,617 28,200
2018/02/20 2,721 2,721 2,610 2,643 16,900
2018/02/19 2,732 2,775 2,618 2,671 49,500
2018/02/16 2,500 2,750 2,489 2,699 95,100
2018/02/15 2,444 2,520 2,344 2,479 29,000
2018/02/14 2,550 2,550 2,326 2,344 48,600
2018/02/13 2,199 2,264 2,157 2,157 26,600
2018/02/09 2,099 2,202 1,963 2,156 57,300
2018/02/08 2,184 2,276 2,184 2,255 9,000
2018/02/07 2,270 2,390 2,154 2,160 58,500
2018/02/06 2,250 2,318 2,101 2,279 60,000
2018/02/05 2,323 2,450 2,254 2,369 30,500
2018/02/02 2,509 2,509 2,409 2,473 14,500
2018/02/01 2,420 2,543 2,414 2,472 24,700
2018/01/31 2,341 2,500 2,341 2,433 16,700
2018/01/30 2,421 2,500 2,280 2,364 33,800
2018/01/29 2,486 2,497 2,316 2,421 31,700
2018/01/26 2,476 2,530 2,438 2,486 22,900
2018/01/25 2,459 2,580 2,425 2,486 79,500
2018/01/24 2,464 2,464 2,341 2,367 26,300
2018/01/23 2,356 2,467 2,315 2,439 45,400
2018/01/22 2,202 2,298 2,189 2,298 12,800
2018/01/19 2,200 2,246 2,175 2,211 15,800
2018/01/18 2,246 2,340 2,201 2,212 17,500
2018/01/17 2,356 2,356 2,202 2,242 42,100
2018/01/16 2,359 2,359 2,225 2,331 27,400
2018/01/15 2,191 2,399 2,191 2,344 74,400
2018/01/12 2,214 2,280 2,115 2,184 78,900
2018/01/11 2,023 2,061 1,950 1,974 28,100
2018/01/10 2,131 2,140 2,036 2,036 25,500
2018/01/09 1,981 2,170 1,971 2,145 49,700
2018/01/05 1,954 2,029 1,954 1,972 24,700
2018/01/04 1,954 1,954 1,876 1,930 20,800

このページの先頭へ