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
2019/12/30 2,600 2,640 2,532 2,561 29,100
2019/12/27 2,589 2,605 2,532 2,583 25,700
2019/12/26 2,600 2,625 2,575 2,599 31,500
2019/12/25 2,580 2,640 2,580 2,599 34,900
2019/12/24 2,439 2,548 2,426 2,547 53,600
2019/12/23 2,359 2,467 2,359 2,433 76,000
2019/12/20 2,360 2,363 2,280 2,337 67,500
2019/12/19 2,429 2,429 2,355 2,370 40,100
2019/12/18 2,331 2,429 2,331 2,429 40,800
2019/12/17 2,338 2,349 2,300 2,331 34,000
2019/12/16 2,316 2,369 2,295 2,350 24,800
2019/12/13 2,400 2,400 2,296 2,316 44,400
2019/12/12 2,437 2,437 2,362 2,368 18,900
2019/12/11 2,445 2,446 2,365 2,407 32,900
2019/12/10 2,345 2,446 2,345 2,443 62,100
2019/12/09 2,349 2,350 2,305 2,344 36,900
2019/12/06 2,233 2,339 2,215 2,322 44,200
2019/12/05 2,302 2,304 2,232 2,232 29,800
2019/12/04 2,310 2,312 2,251 2,271 27,100
2019/12/03 2,275 2,357 2,261 2,311 53,300
2019/12/02 2,245 2,360 2,238 2,308 82,400
2019/11/29 2,260 2,268 2,203 2,213 28,000
2019/11/28 2,265 2,265 2,200 2,250 33,600
2019/11/27 2,189 2,270 2,174 2,257 37,000
2019/11/26 2,180 2,213 2,155 2,198 27,800
2019/11/25 2,109 2,160 2,089 2,158 16,400
2019/11/22 2,140 2,140 2,081 2,109 56,300
2019/11/21 2,250 2,250 2,129 2,146 72,100
2019/11/20 2,095 2,290 2,092 2,272 146,000
2019/11/19 2,000 2,072 1,980 2,069 69,800
2019/11/18 1,960 1,998 1,940 1,975 48,200
2019/11/15 1,886 1,973 1,886 1,970 51,100
2019/11/14 1,909 1,922 1,883 1,894 50,700
2019/11/13 2,012 2,012 1,914 1,920 85,100
2019/11/12 2,016 2,016 1,966 1,988 43,800
2019/11/11 1,971 2,054 1,942 2,016 118,000
2019/11/08 2,030 2,030 1,986 2,000 62,100
2019/11/07 2,013 2,022 2,000 2,021 30,100
2019/11/06 2,035 2,055 2,013 2,013 30,800
2019/11/05 2,031 2,044 2,021 2,037 28,400
2019/11/01 2,061 2,065 2,019 2,026 57,900
2019/10/31 2,090 2,117 2,059 2,080 17,700
2019/10/30 2,130 2,130 2,066 2,080 21,800
2019/10/29 2,105 2,105 2,073 2,081 21,100
2019/10/28 2,145 2,145 2,105 2,115 26,100
2019/10/25 2,119 2,166 2,080 2,150 37,500
2019/10/24 2,199 2,199 2,111 2,133 41,200
2019/10/23 2,110 2,194 2,110 2,194 46,400
2019/10/21 2,126 2,126 2,095 2,111 17,800
2019/10/18 2,080 2,080 2,026 2,076 19,900
2019/10/17 2,041 2,071 2,039 2,067 23,000
2019/10/16 2,050 2,069 2,023 2,028 23,400
2019/10/15 2,053 2,085 2,020 2,026 29,400
2019/10/11 2,106 2,106 2,033 2,040 40,400
2019/10/10 2,047 2,130 2,009 2,106 66,000
2019/10/09 2,038 2,067 2,021 2,049 32,200
2019/10/08 2,036 2,063 2,028 2,051 28,500
2019/10/07 2,080 2,080 2,035 2,052 17,900
2019/10/04 2,064 2,081 2,020 2,077 31,600
2019/10/03 2,053 2,070 2,016 2,064 50,000
2019/10/02 2,083 2,094 2,040 2,081 30,900
2019/10/01 2,080 2,107 2,061 2,092 41,400
2019/09/30 2,035 2,050 1,998 2,031 59,100
2019/09/27 2,119 2,120 2,005 2,041 96,700
2019/09/26 2,142 2,169 2,072 2,091 86,200
2019/09/25 2,202 2,219 2,133 2,149 54,900
2019/09/24 2,203 2,263 2,190 2,220 28,500
2019/09/20 2,221 2,221 2,201 2,210 11,600
2019/09/19 2,213 2,261 2,205 2,221 22,800
2019/09/18 2,263 2,281 2,242 2,242 24,700
2019/09/17 2,216 2,282 2,203 2,281 21,800
2019/09/13 2,219 2,253 2,190 2,215 49,800
2019/09/12 2,311 2,311 2,212 2,219 70,300
2019/09/11 2,400 2,428 2,315 2,338 47,300
2019/09/10 2,544 2,570 2,440 2,440 36,300
2019/09/09 2,520 2,523 2,445 2,476 50,300
2019/09/06 2,377 2,569 2,377 2,507 59,100
2019/09/05 2,323 2,439 2,323 2,387 51,500
2019/09/04 2,301 2,362 2,281 2,341 45,600
2019/09/03 2,251 2,322 2,251 2,309 30,000
2019/09/02 2,250 2,282 2,205 2,270 38,300
2019/08/30 2,241 2,325 2,172 2,252 88,300
2019/08/29 2,161 2,274 2,161 2,230 62,100
2019/08/28 2,236 2,258 2,156 2,161 48,400
2019/08/27 2,314 2,379 2,219 2,235 87,000
2019/08/26 2,244 2,372 2,242 2,295 128,600
2019/08/23 2,116 2,274 2,116 2,242 131,600
2019/08/22 2,150 2,246 2,072 2,098 127,400
2019/08/21 2,025 2,108 2,001 2,057 48,800
2019/08/20 2,068 2,111 2,043 2,053 41,500
2019/08/19 2,080 2,140 2,031 2,051 88,700
2019/08/16 2,044 2,130 2,013 2,075 168,800
2019/08/15 2,072 2,123 1,985 2,007 186,200
2019/08/14 2,138 2,437 2,075 2,134 481,500
2019/08/13 2,438 2,438 2,388 2,388 156,200
2019/08/09 2,998 2,998 2,868 2,888 77,200
2019/08/08 2,879 3,030 2,836 2,998 47,100
2019/08/07 2,949 2,949 2,830 2,879 17,500
2019/08/06 2,732 2,937 2,700 2,905 31,100
2019/08/05 2,887 2,887 2,743 2,832 37,700
2019/08/02 2,930 3,015 2,868 2,925 47,400
2019/08/01 2,900 2,949 2,887 2,914 19,900
2019/07/31 2,794 2,971 2,779 2,938 47,200
2019/07/30 2,764 2,798 2,737 2,794 19,200
2019/07/29 2,670 2,737 2,670 2,725 15,400
2019/07/26 2,627 2,685 2,614 2,673 18,700
2019/07/25 2,695 2,695 2,637 2,638 32,500
2019/07/24 2,760 2,760 2,693 2,702 13,800
2019/07/23 2,716 2,782 2,715 2,715 16,400
2019/07/22 2,788 2,809 2,711 2,743 23,300
2019/07/19 2,820 2,848 2,773 2,792 58,000
2019/07/18 2,690 2,810 2,690 2,774 48,500
2019/07/17 2,725 2,749 2,690 2,690 12,700
2019/07/16 2,789 2,822 2,699 2,712 23,800
2019/07/12 2,780 2,813 2,741 2,762 43,200
2019/07/11 2,803 2,807 2,711 2,762 41,000
2019/07/10 2,777 2,874 2,753 2,824 62,400
2019/07/09 2,710 2,839 2,710 2,777 73,100
2019/07/08 2,678 2,755 2,611 2,710 48,500
2019/07/05 2,691 2,699 2,609 2,678 65,600
2019/07/04 2,895 2,895 2,691 2,691 169,300
2019/07/03 2,979 3,000 2,865 2,895 45,600
2019/07/02 2,932 3,020 2,925 3,005 38,000
2019/07/01 2,900 2,975 2,840 2,932 33,600
2019/06/28 2,871 2,896 2,830 2,849 30,900
2019/06/27 2,940 2,940 2,730 2,905 79,400
2019/06/26 2,901 2,983 2,879 2,947 42,700
2019/06/25 2,819 2,985 2,726 2,972 72,600
2019/06/24 2,710 2,795 2,650 2,752 22,800
2019/06/21 2,850 2,850 2,690 2,710 54,100
2019/06/20 2,968 2,972 2,804 2,845 37,500
2019/06/19 2,873 2,930 2,795 2,918 73,300
2019/06/18 2,954 2,960 2,772 2,823 116,900
2019/06/17 3,060 3,175 2,962 3,005 96,200
2019/06/14 3,060 3,105 2,938 3,025 105,000
2019/06/13 2,950 3,030 2,896 3,015 66,300
2019/06/12 2,840 2,945 2,817 2,917 69,000
2019/06/11 2,720 2,840 2,701 2,832 66,600
2019/06/10 2,611 2,842 2,606 2,750 114,800
2019/06/07 2,585 2,755 2,541 2,641 226,600
2019/06/06 2,394 2,550 2,383 2,466 100,500
2019/06/05 2,299 2,390 2,299 2,366 43,300
2019/06/04 2,303 2,303 2,230 2,252 18,800
2019/06/03 2,341 2,345 2,231 2,284 68,700
2019/05/31 2,348 2,434 2,271 2,433 60,600
2019/05/30 2,412 2,438 2,327 2,352 117,400
2019/05/29 2,343 2,491 2,322 2,411 171,600
2019/05/28 2,248 2,325 2,247 2,286 58,500
2019/05/27 2,134 2,236 2,126 2,203 40,500
2019/05/24 2,030 2,110 2,010 2,086 41,500
2019/05/23 2,066 2,094 2,048 2,056 23,600
2019/05/22 2,058 2,079 2,005 2,052 14,800
2019/05/21 2,153 2,171 2,031 2,058 64,300
2019/05/20 2,201 2,243 2,144 2,175 65,300
2019/05/17 2,231 2,262 2,192 2,208 38,300
2019/05/16 2,200 2,265 2,152 2,235 51,600
2019/05/15 2,241 2,241 2,152 2,186 75,400
2019/05/14 2,171 2,272 2,143 2,237 85,300
2019/05/13 2,166 2,311 2,152 2,248 277,400
2019/05/10 2,051 2,148 2,051 2,136 90,500
2019/05/09 2,115 2,128 2,025 2,048 64,500
2019/05/08 2,044 2,134 2,015 2,086 63,800
2019/05/07 2,050 2,101 2,012 2,094 70,800
2019/04/26 1,916 1,980 1,905 1,978 33,900
2019/04/25 1,908 1,943 1,895 1,901 21,900
2019/04/24 1,851 1,941 1,851 1,925 37,400
2019/04/23 1,864 1,864 1,837 1,844 18,500
2019/04/22 1,885 1,893 1,859 1,864 18,100
2019/04/19 1,876 1,906 1,853 1,882 37,600
2019/04/18 1,870 1,926 1,860 1,861 37,200
2019/04/17 1,840 1,884 1,832 1,853 31,200
2019/04/16 1,846 1,859 1,831 1,840 29,600
2019/04/15 1,882 1,897 1,831 1,853 38,400
2019/04/12 1,872 1,906 1,840 1,869 24,200
2019/04/11 1,890 1,892 1,871 1,872 16,700
2019/04/10 1,900 1,910 1,880 1,900 16,500
2019/04/09 1,917 1,930 1,888 1,904 31,000
2019/04/08 1,929 1,935 1,907 1,924 14,800
2019/04/05 1,956 1,956 1,911 1,929 26,300
2019/04/04 1,901 1,949 1,901 1,916 17,700
2019/04/03 1,946 1,968 1,910 1,915 23,700
2019/04/02 2,023 2,026 1,946 1,946 44,300
2019/04/01 2,099 2,120 2,011 2,020 32,900
2019/03/29 2,050 2,087 2,012 2,086 28,400
2019/03/28 2,054 2,055 2,010 2,030 18,900
2019/03/27 1,987 2,090 1,987 2,071 21,400
2019/03/26 1,991 2,032 1,968 1,984 30,400
2019/03/25 2,008 2,029 1,979 1,982 40,800
2019/03/22 2,132 2,132 2,070 2,071 31,200
2019/03/20 2,100 2,127 2,088 2,106 16,000
2019/03/19 2,171 2,188 2,107 2,110 21,800
2019/03/18 2,026 2,166 2,026 2,148 44,600
2019/03/15 2,057 2,068 2,020 2,022 27,600
2019/03/14 2,123 2,125 2,050 2,057 26,400
2019/03/13 2,120 2,133 2,090 2,108 29,500
2019/03/12 2,148 2,250 2,140 2,140 40,600
2019/03/11 2,121 2,180 2,080 2,141 32,800
2019/03/08 2,170 2,170 2,090 2,130 112,500
2019/03/07 2,255 2,277 2,170 2,189 47,100
2019/03/06 2,252 2,285 2,230 2,269 21,600
2019/03/05 2,252 2,268 2,216 2,257 32,800
2019/03/04 2,244 2,266 2,215 2,253 25,500
2019/03/01 2,240 2,298 2,211 2,228 40,300
2019/02/28 2,271 2,276 2,211 2,220 51,400
2019/02/27 2,372 2,372 2,265 2,295 69,800
2019/02/26 2,338 2,480 2,320 2,372 99,600
2019/02/25 2,378 2,420 2,309 2,311 77,100
2019/02/22 2,323 2,362 2,290 2,333 27,100
2019/02/21 2,250 2,328 2,235 2,324 48,300
2019/02/20 2,300 2,300 2,233 2,251 56,500
2019/02/19 2,180 2,337 2,168 2,316 91,800
2019/02/18 2,221 2,224 2,165 2,187 48,000
2019/02/15 2,250 2,262 2,194 2,205 33,100
2019/02/14 2,248 2,265 2,171 2,262 69,500
2019/02/13 2,268 2,268 2,151 2,218 83,800
2019/02/12 2,291 2,326 2,134 2,237 200,500
2019/02/08 2,319 2,493 2,319 2,491 83,500
2019/02/07 2,433 2,435 2,295 2,352 66,800
2019/02/06 2,375 2,420 2,338 2,401 29,100
2019/02/05 2,329 2,370 2,265 2,352 35,700
2019/02/04 2,378 2,398 2,240 2,304 71,200
2019/02/01 2,355 2,400 2,302 2,363 24,400
2019/01/31 2,197 2,356 2,196 2,355 66,800
2019/01/30 2,273 2,273 2,153 2,172 49,000
2019/01/29 2,239 2,344 2,235 2,273 49,200
2019/01/28 2,273 2,277 2,187 2,247 25,700
2019/01/25 2,175 2,250 2,143 2,235 33,300
2019/01/24 2,228 2,228 2,150 2,175 39,000
2019/01/23 2,248 2,278 2,171 2,240 28,300
2019/01/22 2,300 2,300 2,189 2,244 36,200
2019/01/21 2,339 2,375 2,235 2,287 43,900
2019/01/18 2,361 2,371 2,288 2,304 39,700
2019/01/17 2,280 2,394 2,225 2,369 46,900
2019/01/16 2,266 2,374 2,230 2,280 34,500
2019/01/15 2,342 2,347 2,256 2,266 47,600
2019/01/11 2,360 2,448 2,331 2,392 31,500
2019/01/10 2,405 2,458 2,317 2,335 54,100
2019/01/09 2,520 2,586 2,430 2,455 39,300
2019/01/08 2,514 2,622 2,514 2,520 45,400
2019/01/07 2,543 2,549 2,445 2,497 35,100
2019/01/04 2,390 2,527 2,340 2,487 40,800

このページの先頭へ