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
2022/12/30 2,271 2,321 2,271 2,283 6,800
2022/12/29 2,221 2,323 2,211 2,271 12,500
2022/12/28 2,269 2,269 2,201 2,248 11,000
2022/12/27 2,275 2,289 2,253 2,260 4,300
2022/12/26 2,208 2,238 2,208 2,232 9,600
2022/12/23 2,220 2,248 2,206 2,206 8,400
2022/12/22 2,209 2,350 2,207 2,221 18,800
2022/12/21 2,168 2,200 2,132 2,184 13,800
2022/12/20 2,192 2,192 2,122 2,152 26,600
2022/12/19 2,220 2,223 2,170 2,192 13,900
2022/12/16 2,215 2,232 2,190 2,227 10,300
2022/12/15 2,245 2,248 2,220 2,243 11,600
2022/12/14 2,250 2,259 2,235 2,259 10,000
2022/12/13 2,282 2,282 2,251 2,279 7,700
2022/12/12 2,286 2,288 2,262 2,280 7,100
2022/12/09 2,330 2,347 2,294 2,309 9,300
2022/12/08 2,317 2,330 2,259 2,330 14,100
2022/12/07 2,307 2,363 2,307 2,332 6,600
2022/12/06 2,347 2,361 2,285 2,331 13,500
2022/12/05 2,432 2,432 2,339 2,350 17,900
2022/12/02 2,480 2,482 2,432 2,432 3,600
2022/12/01 2,537 2,545 2,468 2,476 8,700
2022/11/30 2,576 2,588 2,508 2,514 11,600
2022/11/29 2,506 2,570 2,494 2,566 15,100
2022/11/28 2,411 2,536 2,405 2,505 26,900
2022/11/25 2,415 2,441 2,386 2,411 14,300
2022/11/24 2,450 2,454 2,413 2,429 10,700
2022/11/22 2,460 2,495 2,430 2,466 5,500
2022/11/21 2,504 2,504 2,433 2,479 11,500
2022/11/18 2,480 2,550 2,479 2,520 25,500
2022/11/17 2,531 2,531 2,450 2,480 28,500
2022/11/16 2,351 2,586 2,351 2,581 60,100
2022/11/15 2,429 2,466 2,382 2,401 18,300
2022/11/14 2,302 2,395 2,266 2,395 26,700
2022/11/11 2,345 2,369 2,286 2,345 10,600
2022/11/10 2,267 2,331 2,266 2,331 2,500
2022/11/09 2,298 2,344 2,286 2,286 3,700
2022/11/08 2,290 2,395 2,290 2,314 14,400
2022/11/07 2,315 2,317 2,286 2,288 5,400
2022/11/04 2,294 2,329 2,261 2,326 7,000
2022/11/02 2,398 2,399 2,321 2,339 7,000
2022/11/01 2,284 2,374 2,284 2,365 20,200
2022/10/31 2,299 2,307 2,246 2,284 15,300
2022/10/28 2,252 2,320 2,252 2,292 19,700
2022/10/27 2,252 2,270 2,246 2,252 1,100
2022/10/26 2,249 2,264 2,223 2,235 5,700
2022/10/25 2,189 2,211 2,180 2,210 3,700
2022/10/24 2,150 2,200 2,150 2,189 4,300
2022/10/21 2,185 2,185 2,143 2,150 7,000
2022/10/20 2,214 2,245 2,191 2,193 7,900
2022/10/19 2,152 2,234 2,152 2,228 9,900
2022/10/18 2,154 2,172 2,145 2,152 5,200
2022/10/17 2,088 2,169 2,088 2,164 5,400
2022/10/14 2,105 2,145 2,105 2,122 3,700
2022/10/13 2,099 2,122 2,072 2,091 6,500
2022/10/12 2,109 2,150 2,088 2,099 7,200
2022/10/11 2,157 2,169 2,110 2,124 10,100
2022/10/07 2,201 2,201 2,170 2,170 6,300
2022/10/06 2,214 2,231 2,170 2,201 5,400
2022/10/05 2,219 2,241 2,200 2,214 4,200
2022/10/04 2,192 2,250 2,192 2,215 4,200
2022/10/03 2,188 2,198 2,098 2,198 13,600
2022/09/30 2,124 2,148 2,102 2,148 4,500
2022/09/29 2,105 2,159 2,105 2,144 4,500
2022/09/28 2,109 2,115 2,050 2,101 19,000
2022/09/27 2,165 2,184 2,128 2,135 28,800
2022/09/26 2,186 2,229 2,174 2,194 8,600
2022/09/22 2,197 2,240 2,190 2,227 7,200
2022/09/21 2,237 2,247 2,200 2,247 10,200
2022/09/20 2,262 2,275 2,232 2,260 7,700
2022/09/16 2,259 2,262 2,232 2,262 7,200
2022/09/15 2,273 2,285 2,250 2,251 9,500
2022/09/14 2,233 2,291 2,222 2,287 9,300
2022/09/13 2,348 2,380 2,280 2,286 15,300
2022/09/12 2,390 2,390 2,332 2,359 3,500
2022/09/09 2,280 2,332 2,280 2,310 10,300
2022/09/08 2,272 2,325 2,263 2,320 5,600
2022/09/07 2,250 2,262 2,196 2,253 22,300
2022/09/06 2,301 2,318 2,226 2,283 22,400
2022/09/05 2,290 2,339 2,251 2,290 16,000
2022/09/02 2,370 2,412 2,288 2,309 27,300
2022/09/01 2,445 2,445 2,383 2,385 19,600
2022/08/31 2,481 2,481 2,453 2,453 5,000
2022/08/30 2,470 2,491 2,455 2,481 5,000
2022/08/29 2,448 2,499 2,444 2,470 11,300
2022/08/26 2,606 2,606 2,540 2,548 8,400
2022/08/25 2,533 2,590 2,510 2,571 11,600
2022/08/24 2,486 2,513 2,465 2,489 13,900
2022/08/23 2,494 2,499 2,449 2,486 13,900
2022/08/22 2,586 2,591 2,531 2,535 15,700
2022/08/19 2,719 2,719 2,615 2,636 14,000
2022/08/18 2,684 2,693 2,630 2,630 14,900
2022/08/17 2,663 2,779 2,613 2,724 33,000
2022/08/16 2,665 2,687 2,613 2,613 20,900
2022/08/15 2,589 2,688 2,570 2,664 24,200
2022/08/12 2,450 2,575 2,449 2,561 25,300
2022/08/10 2,490 2,529 2,455 2,482 33,000
2022/08/09 2,408 2,549 2,408 2,490 56,400
2022/08/08 2,403 2,456 2,403 2,415 19,700
2022/08/05 2,399 2,472 2,381 2,431 28,900
2022/08/04 2,397 2,399 2,362 2,399 8,600
2022/08/03 2,396 2,399 2,345 2,352 12,900
2022/08/02 2,440 2,440 2,391 2,410 5,900
2022/08/01 2,432 2,440 2,370 2,440 8,300
2022/07/29 2,433 2,440 2,376 2,386 9,500
2022/07/28 2,446 2,446 2,380 2,410 13,800
2022/07/27 2,413 2,413 2,372 2,398 13,400
2022/07/26 2,407 2,413 2,366 2,413 4,500
2022/07/25 2,413 2,413 2,350 2,360 6,400
2022/07/22 2,409 2,430 2,393 2,413 3,800
2022/07/21 2,334 2,448 2,327 2,420 18,700
2022/07/20 2,319 2,333 2,308 2,327 13,600
2022/07/19 2,308 2,309 2,250 2,299 10,200
2022/07/15 2,285 2,300 2,268 2,285 5,500
2022/07/14 2,264 2,285 2,261 2,285 2,200
2022/07/13 2,259 2,282 2,242 2,270 9,700
2022/07/12 2,333 2,333 2,232 2,248 19,900
2022/07/11 2,338 2,380 2,325 2,327 25,800
2022/07/08 2,328 2,378 2,300 2,329 17,300
2022/07/07 2,310 2,344 2,280 2,344 8,500
2022/07/06 2,323 2,326 2,262 2,308 15,300
2022/07/05 2,279 2,314 2,257 2,314 13,100
2022/07/04 2,215 2,290 2,215 2,279 21,000
2022/07/01 2,192 2,237 2,177 2,200 17,400
2022/06/30 2,180 2,246 2,180 2,188 23,600
2022/06/29 2,200 2,219 2,170 2,180 15,400
2022/06/28 2,253 2,280 2,201 2,214 18,600
2022/06/27 2,167 2,299 2,167 2,274 28,000
2022/06/24 2,164 2,196 2,134 2,166 19,700
2022/06/23 2,101 2,160 2,085 2,135 10,600
2022/06/22 2,130 2,171 2,103 2,103 7,700
2022/06/21 2,081 2,150 2,080 2,130 16,200
2022/06/20 2,183 2,183 1,988 2,080 38,900
2022/06/17 2,292 2,292 2,147 2,167 56,300
2022/06/16 2,305 2,312 2,241 2,242 16,000
2022/06/15 2,340 2,340 2,250 2,288 12,700
2022/06/14 2,302 2,345 2,268 2,323 22,800
2022/06/13 2,385 2,387 2,292 2,308 47,800
2022/06/10 2,435 2,459 2,411 2,415 21,300
2022/06/09 2,447 2,488 2,422 2,482 12,300
2022/06/08 2,408 2,464 2,400 2,447 12,300
2022/06/07 2,430 2,430 2,375 2,379 19,700
2022/06/06 2,388 2,438 2,363 2,432 13,700
2022/06/03 2,409 2,427 2,380 2,390 15,800
2022/06/02 2,385 2,418 2,335 2,388 25,900
2022/06/01 2,450 2,450 2,392 2,400 15,000
2022/05/31 2,450 2,463 2,404 2,458 17,200
2022/05/30 2,349 2,478 2,349 2,471 22,100
2022/05/27 2,433 2,433 2,320 2,340 25,600
2022/05/26 2,435 2,475 2,407 2,440 15,100
2022/05/25 2,572 2,572 2,412 2,432 41,900
2022/05/24 2,594 2,648 2,562 2,580 16,800
2022/05/23 2,595 2,631 2,542 2,629 33,000
2022/05/20 2,711 2,713 2,575 2,627 39,600
2022/05/19 2,683 2,730 2,670 2,713 22,600
2022/05/18 2,690 2,752 2,646 2,744 29,800
2022/05/17 2,706 2,830 2,690 2,701 37,200
2022/05/16 2,630 2,749 2,605 2,730 116,000
2022/05/13 3,145 3,205 3,120 3,120 19,900
2022/05/12 3,180 3,180 3,100 3,145 12,800
2022/05/11 3,130 3,230 3,120 3,180 12,300
2022/05/10 3,050 3,130 3,045 3,130 14,800
2022/05/09 3,130 3,130 3,030 3,055 27,400
2022/05/06 3,240 3,240 3,095 3,140 25,900
2022/05/02 3,255 3,290 3,190 3,265 10,600
2022/04/28 3,270 3,325 3,225 3,325 12,200
2022/04/27 3,230 3,230 3,120 3,200 15,600
2022/04/26 3,210 3,250 3,200 3,235 11,700
2022/04/25 3,170 3,175 3,095 3,170 16,300
2022/04/22 3,185 3,210 3,125 3,175 16,900
2022/04/21 3,295 3,295 3,150 3,180 23,700
2022/04/20 3,290 3,375 3,265 3,295 11,000
2022/04/19 3,285 3,345 3,250 3,310 8,200
2022/04/18 3,290 3,310 3,230 3,230 8,500
2022/04/15 3,440 3,440 3,290 3,335 14,500
2022/04/14 3,470 3,500 3,410 3,440 6,600
2022/04/13 3,480 3,490 3,430 3,490 5,000
2022/04/12 3,460 3,460 3,340 3,440 13,200
2022/04/11 3,510 3,510 3,440 3,480 10,600
2022/04/08 3,510 3,580 3,500 3,565 9,200
2022/04/07 3,525 3,530 3,470 3,470 16,200
2022/04/06 3,595 3,630 3,520 3,590 6,400
2022/04/05 3,535 3,675 3,520 3,665 15,500
2022/04/04 3,470 3,575 3,470 3,525 9,900
2022/04/01 3,490 3,540 3,420 3,470 10,200
2022/03/31 3,590 3,590 3,460 3,490 8,800
2022/03/30 3,500 3,600 3,430 3,590 23,600
2022/03/29 3,450 3,525 3,450 3,500 9,000
2022/03/28 3,525 3,525 3,405 3,450 12,300
2022/03/25 3,600 3,615 3,470 3,515 16,500
2022/03/24 3,495 3,600 3,435 3,590 14,200
2022/03/23 3,415 3,525 3,415 3,470 14,800
2022/03/22 3,355 3,410 3,340 3,350 14,100
2022/03/18 3,280 3,355 3,265 3,330 10,400
2022/03/17 3,355 3,400 3,260 3,290 20,800
2022/03/16 3,260 3,325 3,175 3,270 23,200
2022/03/15 3,215 3,215 3,130 3,140 7,800
2022/03/14 3,165 3,200 3,125 3,180 12,600
2022/03/11 3,130 3,185 3,115 3,115 7,000
2022/03/10 3,105 3,185 3,085 3,155 11,900
2022/03/09 3,055 3,155 3,025 3,035 23,100
2022/03/08 3,050 3,165 3,040 3,045 21,500
2022/03/07 3,110 3,160 3,040 3,130 25,900
2022/03/04 3,195 3,195 3,095 3,150 19,200
2022/03/03 3,275 3,295 3,195 3,215 10,700
2022/03/02 3,310 3,335 3,225 3,240 17,000
2022/03/01 3,200 3,320 3,200 3,320 20,100
2022/02/28 3,270 3,270 3,155 3,190 32,300
2022/02/25 3,255 3,300 3,200 3,255 24,200
2022/02/24 3,080 3,245 3,050 3,185 29,800
2022/02/22 3,150 3,180 3,080 3,100 40,300
2022/02/21 3,325 3,330 3,180 3,195 28,400
2022/02/18 3,270 3,320 3,220 3,320 23,800
2022/02/17 3,330 3,365 3,270 3,300 24,700
2022/02/16 3,425 3,460 3,315 3,355 19,600
2022/02/15 3,285 3,430 3,285 3,330 31,600
2022/02/14 3,300 3,440 3,215 3,330 62,700
2022/02/10 3,525 3,590 3,515 3,535 24,600
2022/02/09 3,515 3,580 3,430 3,545 29,500
2022/02/08 3,475 3,555 3,445 3,515 18,800
2022/02/07 3,645 3,645 3,410 3,480 29,000
2022/02/04 3,580 3,650 3,535 3,575 22,500
2022/02/03 3,635 3,680 3,590 3,590 14,400
2022/02/02 3,700 3,745 3,690 3,720 9,800
2022/02/01 3,740 3,805 3,640 3,675 26,100
2022/01/31 3,505 3,645 3,495 3,635 19,200
2022/01/28 3,630 3,655 3,450 3,505 32,100
2022/01/27 3,840 3,840 3,525 3,575 50,500
2022/01/26 3,785 3,880 3,785 3,815 17,900
2022/01/25 3,925 4,015 3,725 3,770 27,300
2022/01/24 3,920 3,950 3,820 3,950 13,100
2022/01/21 3,800 3,920 3,755 3,920 21,500
2022/01/20 3,785 3,880 3,695 3,850 25,800
2022/01/19 3,935 3,935 3,745 3,750 26,900
2022/01/18 3,930 4,025 3,875 3,965 20,700
2022/01/17 3,955 3,975 3,860 3,860 14,000
2022/01/14 3,950 3,950 3,755 3,885 20,400
2022/01/13 4,030 4,035 3,850 3,890 24,800
2022/01/12 3,985 4,085 3,975 4,055 28,300
2022/01/11 3,900 3,945 3,840 3,845 22,000
2022/01/07 3,845 3,940 3,775 3,910 29,600
2022/01/06 3,835 3,850 3,720 3,775 22,400
2022/01/05 4,175 4,175 3,875 3,875 40,600
2022/01/04 4,355 4,425 4,120 4,175 49,500

このページの先頭へ