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
2020/12/30 3,400 3,595 3,320 3,555 178,300
2020/12/29 3,125 3,250 3,105 3,220 60,600
2020/12/28 3,105 3,125 3,025 3,075 42,600
2020/12/25 3,095 3,130 2,998 3,125 47,000
2020/12/24 3,100 3,115 3,025 3,090 31,800
2020/12/23 3,035 3,140 3,030 3,070 46,200
2020/12/22 3,120 3,125 2,978 2,992 136,200
2020/12/21 3,200 3,220 3,145 3,160 42,600
2020/12/18 3,280 3,285 3,170 3,215 36,600
2020/12/17 3,200 3,265 3,180 3,250 34,600
2020/12/16 3,205 3,235 3,140 3,215 44,200
2020/12/15 3,330 3,330 3,190 3,215 85,600
2020/12/14 3,420 3,420 3,285 3,335 55,000
2020/12/11 3,340 3,425 3,320 3,380 46,100
2020/12/10 3,245 3,325 3,215 3,320 36,100
2020/12/09 3,375 3,395 3,260 3,275 60,900
2020/12/08 3,240 3,400 3,170 3,380 89,800
2020/12/07 3,420 3,430 3,230 3,270 158,900
2020/12/04 3,520 3,520 3,310 3,475 140,100
2020/12/03 3,520 3,605 3,430 3,525 98,100
2020/12/02 3,490 3,660 3,405 3,590 117,800
2020/12/01 3,480 3,515 3,365 3,445 99,700
2020/11/30 3,345 3,505 3,270 3,455 200,400
2020/11/27 3,260 3,295 3,160 3,235 86,400
2020/11/26 3,150 3,285 3,125 3,260 93,500
2020/11/25 3,200 3,285 3,055 3,150 143,100
2020/11/24 3,160 3,335 3,160 3,210 211,600
2020/11/20 2,990 3,105 2,935 3,100 193,500
2020/11/19 2,990 3,020 2,926 2,969 234,900
2020/11/18 3,100 3,110 2,925 3,015 325,300
2020/11/17 3,240 3,250 2,975 3,060 422,500
2020/11/16 3,905 4,020 3,255 3,290 529,700
2020/11/13 3,765 3,765 3,765 3,765 22,000
2020/11/12 2,976 3,080 2,961 3,065 70,200
2020/11/11 2,801 2,936 2,740 2,922 100,500
2020/11/10 2,955 2,974 2,772 2,847 121,600
2020/11/09 2,936 3,040 2,911 3,025 48,000
2020/11/06 2,983 2,983 2,821 2,890 99,300
2020/11/05 2,984 3,020 2,920 2,983 45,100
2020/11/04 3,010 3,050 2,958 2,975 43,800
2020/11/02 2,950 3,005 2,874 2,958 58,000
2020/10/30 3,045 3,080 2,915 2,949 54,700
2020/10/29 2,980 3,045 2,948 3,020 23,700
2020/10/28 3,005 3,080 2,990 3,010 22,500
2020/10/27 2,901 3,070 2,816 3,025 71,700
2020/10/26 3,255 3,255 2,956 3,015 71,800
2020/10/23 3,240 3,250 3,100 3,190 52,200
2020/10/22 3,505 3,505 3,210 3,240 76,400
2020/10/21 3,475 3,770 3,405 3,460 132,200
2020/10/20 3,350 3,375 3,205 3,280 34,200
2020/10/19 3,420 3,425 3,310 3,360 31,800
2020/10/16 3,300 3,410 3,200 3,335 58,700
2020/10/15 3,190 3,435 3,155 3,355 54,100
2020/10/14 3,115 3,160 3,090 3,160 29,400
2020/10/13 3,070 3,120 3,040 3,060 14,500
2020/10/12 3,130 3,130 3,005 3,075 26,700
2020/10/09 3,050 3,255 3,005 3,060 92,100
2020/10/08 3,060 3,400 3,015 3,400 72,700
2020/10/07 3,100 3,100 3,005 3,050 24,000
2020/10/06 2,989 3,065 2,967 3,030 24,700
2020/10/05 2,955 2,990 2,890 2,953 21,400
2020/10/02 2,971 3,030 2,920 2,942 27,500
2020/09/30 2,962 3,015 2,909 2,932 19,400
2020/09/29 2,990 3,030 2,940 2,962 20,800
2020/09/28 2,960 2,985 2,902 2,969 24,700
2020/09/25 2,935 2,955 2,907 2,949 13,900
2020/09/24 2,989 3,050 2,908 2,915 23,900
2020/09/23 2,950 3,060 2,910 3,045 25,700
2020/09/18 2,983 2,987 2,900 2,944 20,500
2020/09/17 3,090 3,090 2,931 3,010 22,700
2020/09/16 2,967 3,085 2,948 3,070 28,000
2020/09/15 2,960 2,973 2,861 2,899 13,700
2020/09/14 3,050 3,100 2,884 2,910 14,500
2020/09/11 2,961 2,974 2,921 2,970 9,100
2020/09/10 2,943 2,960 2,909 2,911 17,900
2020/09/09 2,890 2,964 2,857 2,893 19,500
2020/09/08 2,902 2,971 2,836 2,944 29,000
2020/09/07 3,070 3,070 2,920 2,929 33,200
2020/09/04 3,105 3,150 3,045 3,065 33,100
2020/09/03 3,220 3,245 3,155 3,245 14,500
2020/09/02 3,265 3,305 3,095 3,190 25,200
2020/09/01 3,225 3,275 3,180 3,265 9,500
2020/08/31 3,155 3,260 3,150 3,260 19,700
2020/08/28 3,210 3,230 2,960 3,075 45,900
2020/08/27 3,445 3,445 3,200 3,220 41,400
2020/08/26 3,270 3,385 3,245 3,385 30,100
2020/08/25 3,450 3,450 3,200 3,200 40,400
2020/08/24 3,025 3,295 3,025 3,295 69,700
2020/08/21 2,950 3,000 2,890 2,975 25,400
2020/08/20 2,960 3,015 2,874 2,917 36,000
2020/08/19 2,898 2,979 2,880 2,954 24,500
2020/08/18 2,806 2,949 2,753 2,926 26,800
2020/08/17 2,802 2,900 2,755 2,774 31,000
2020/08/14 2,746 2,847 2,700 2,800 37,600
2020/08/13 2,668 2,797 2,558 2,772 183,900
2020/08/12 2,916 2,920 2,705 2,768 85,500
2020/08/11 3,015 3,030 2,841 2,966 41,800
2020/08/07 3,040 3,050 2,956 3,015 33,200
2020/08/06 2,890 3,120 2,865 3,095 57,600
2020/08/05 2,900 2,930 2,850 2,859 23,200
2020/08/04 2,787 2,929 2,747 2,915 32,400
2020/08/03 2,850 2,857 2,713 2,737 27,200
2020/07/31 2,714 2,820 2,700 2,770 35,300
2020/07/30 2,595 2,778 2,569 2,714 62,900
2020/07/29 2,501 2,555 2,470 2,518 19,400
2020/07/28 2,554 2,592 2,509 2,539 14,900
2020/07/27 2,532 2,562 2,512 2,554 18,600
2020/07/22 2,592 2,592 2,525 2,538 7,700
2020/07/21 2,550 2,620 2,550 2,557 17,700
2020/07/20 2,579 2,633 2,547 2,550 19,900
2020/07/17 2,530 2,555 2,483 2,540 13,000
2020/07/16 2,523 2,588 2,520 2,520 12,700
2020/07/15 2,439 2,547 2,439 2,523 13,600
2020/07/14 2,561 2,561 2,415 2,418 33,500
2020/07/13 2,531 2,562 2,482 2,531 16,600
2020/07/10 2,647 2,647 2,445 2,460 31,000
2020/07/09 2,600 2,630 2,552 2,605 19,500
2020/07/08 2,525 2,590 2,515 2,554 21,200
2020/07/07 2,492 2,534 2,458 2,525 30,800
2020/07/06 2,500 2,542 2,433 2,452 31,900
2020/07/03 2,393 2,467 2,353 2,446 50,500
2020/07/02 2,328 2,359 2,205 2,246 70,400
2020/07/01 2,365 2,425 2,333 2,340 9,800
2020/06/30 2,399 2,469 2,358 2,358 22,700
2020/06/29 2,458 2,480 2,367 2,368 44,700
2020/06/26 2,373 2,540 2,339 2,508 86,300
2020/06/25 2,300 2,330 2,255 2,300 22,100
2020/06/24 2,291 2,326 2,291 2,297 14,800
2020/06/23 2,327 2,355 2,295 2,307 27,700
2020/06/22 2,391 2,399 2,331 2,345 21,900
2020/06/19 2,360 2,452 2,360 2,410 35,400
2020/06/18 2,380 2,390 2,325 2,360 26,700
2020/06/17 2,267 2,388 2,267 2,380 59,500
2020/06/16 2,161 2,300 2,161 2,281 44,300
2020/06/15 2,175 2,205 2,152 2,152 22,800
2020/06/12 2,059 2,207 2,050 2,199 44,800
2020/06/11 2,275 2,275 2,174 2,209 60,300
2020/06/10 2,330 2,330 2,265 2,278 25,600
2020/06/09 2,343 2,351 2,265 2,322 34,600
2020/06/08 2,369 2,379 2,300 2,356 32,700
2020/06/05 2,330 2,330 2,231 2,305 54,300
2020/06/04 2,350 2,350 2,278 2,349 47,000
2020/06/03 2,462 2,462 2,305 2,321 53,200
2020/06/02 2,505 2,510 2,413 2,427 36,300
2020/06/01 2,467 2,530 2,415 2,490 33,700
2020/05/29 2,332 2,474 2,300 2,467 44,800
2020/05/28 2,371 2,371 2,280 2,332 39,600
2020/05/27 2,406 2,420 2,302 2,373 41,200
2020/05/26 2,435 2,503 2,401 2,434 34,700
2020/05/25 2,504 2,524 2,399 2,434 50,200
2020/05/22 2,382 2,535 2,382 2,524 45,500
2020/05/21 2,346 2,380 2,313 2,357 33,900
2020/05/20 2,299 2,335 2,281 2,335 42,500
2020/05/19 2,285 2,325 2,264 2,264 26,800
2020/05/18 2,345 2,345 2,261 2,271 21,300
2020/05/15 2,488 2,505 2,260 2,262 116,900
2020/05/14 2,343 2,400 2,327 2,375 34,400
2020/05/13 2,290 2,374 2,290 2,341 16,200
2020/05/12 2,350 2,401 2,315 2,340 40,300
2020/05/11 2,270 2,364 2,243 2,364 65,300
2020/05/08 2,340 2,367 2,254 2,256 30,500
2020/05/07 2,350 2,400 2,269 2,279 37,200
2020/05/01 2,384 2,384 2,285 2,328 15,900
2020/04/30 2,460 2,460 2,344 2,384 32,400
2020/04/28 2,327 2,387 2,251 2,385 21,100
2020/04/27 2,341 2,434 2,327 2,327 68,700
2020/04/24 2,305 2,365 2,295 2,325 17,500
2020/04/23 2,356 2,408 2,300 2,353 25,700
2020/04/22 2,406 2,429 2,291 2,310 67,100
2020/04/21 2,575 2,641 2,506 2,506 21,100
2020/04/20 2,606 2,663 2,553 2,642 27,000
2020/04/17 2,585 2,647 2,541 2,606 47,500
2020/04/16 2,550 2,588 2,500 2,588 34,300
2020/04/15 2,521 2,547 2,450 2,525 33,700
2020/04/14 2,373 2,547 2,373 2,521 35,600
2020/04/13 2,275 2,431 2,260 2,368 51,700
2020/04/10 2,180 2,229 2,125 2,225 24,800
2020/04/09 2,180 2,212 2,140 2,179 9,600
2020/04/08 2,200 2,231 2,139 2,185 12,600
2020/04/07 2,166 2,213 2,140 2,189 17,000
2020/04/06 2,000 2,134 1,988 2,085 10,500
2020/04/03 2,079 2,079 1,967 1,988 13,300
2020/04/02 2,167 2,168 2,001 2,001 15,400
2020/04/01 2,077 2,181 2,077 2,122 60,400
2020/03/31 2,120 2,120 2,050 2,076 24,300
2020/03/30 1,990 2,060 1,976 2,020 12,100
2020/03/27 2,056 2,068 2,020 2,044 14,600
2020/03/26 2,031 2,031 1,956 1,975 17,600
2020/03/25 2,070 2,107 2,022 2,042 37,000
2020/03/24 1,920 2,016 1,891 1,989 45,000
2020/03/23 1,841 1,875 1,808 1,843 7,300
2020/03/19 1,950 1,952 1,754 1,842 45,400
2020/03/18 2,025 2,074 1,899 1,905 18,400
2020/03/17 1,939 2,063 1,939 2,025 55,800
2020/03/16 1,960 2,049 1,912 1,997 20,500
2020/03/13 1,815 2,034 1,814 1,983 87,600
2020/03/12 1,960 2,150 1,940 1,975 43,800
2020/03/11 2,002 2,064 1,955 1,983 32,300
2020/03/10 1,885 2,079 1,783 2,002 60,300
2020/03/09 2,070 2,120 1,935 1,965 72,800
2020/03/06 2,126 2,199 2,111 2,170 36,300
2020/03/05 2,209 2,237 2,133 2,189 34,100
2020/03/04 2,180 2,180 2,105 2,159 32,300
2020/03/03 2,392 2,392 2,190 2,190 38,200
2020/03/02 2,026 2,394 2,026 2,349 80,700
2020/02/28 2,041 2,175 2,026 2,045 66,700
2020/02/27 2,217 2,218 2,070 2,154 68,200
2020/02/26 2,212 2,265 2,131 2,167 51,200
2020/02/25 2,300 2,321 2,235 2,252 56,800
2020/02/21 2,403 2,408 2,351 2,367 12,000
2020/02/20 2,430 2,497 2,400 2,400 19,900
2020/02/19 2,386 2,438 2,379 2,426 14,600
2020/02/18 2,415 2,448 2,376 2,386 49,600
2020/02/17 2,311 2,458 2,311 2,365 85,400
2020/02/14 2,300 2,549 2,300 2,395 167,400
2020/02/13 2,705 2,819 2,705 2,732 56,400
2020/02/12 2,702 2,702 2,645 2,685 20,500
2020/02/10 2,650 2,710 2,639 2,665 27,400
2020/02/07 2,599 2,600 2,552 2,590 14,400
2020/02/06 2,572 2,572 2,520 2,556 12,600
2020/02/05 2,601 2,605 2,505 2,508 20,000
2020/02/04 2,470 2,524 2,461 2,501 21,800
2020/02/03 2,352 2,471 2,306 2,420 34,800
2020/01/31 2,382 2,455 2,382 2,420 28,200
2020/01/30 2,467 2,494 2,378 2,381 41,200
2020/01/29 2,550 2,550 2,487 2,494 27,900
2020/01/28 2,550 2,550 2,459 2,533 42,800
2020/01/27 2,585 2,619 2,482 2,559 40,500
2020/01/24 2,690 2,690 2,594 2,620 34,200
2020/01/23 2,724 2,724 2,666 2,689 22,700
2020/01/22 2,645 2,700 2,631 2,693 26,000
2020/01/21 2,642 2,646 2,560 2,622 33,100
2020/01/20 2,602 2,648 2,602 2,642 9,500
2020/01/17 2,785 2,785 2,590 2,622 37,700
2020/01/16 2,820 2,820 2,684 2,730 23,900
2020/01/15 2,817 2,836 2,790 2,811 31,900
2020/01/14 2,715 2,810 2,713 2,809 51,900
2020/01/10 2,690 2,720 2,652 2,678 19,100
2020/01/09 2,520 2,698 2,520 2,681 58,700
2020/01/08 2,592 2,592 2,430 2,482 37,600
2020/01/07 2,510 2,593 2,510 2,544 26,100
2020/01/06 2,511 2,530 2,459 2,475 19,300

このページの先頭へ