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 |