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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,126 | 1,184 | 1,102 | 1,134 | 128,400 |
| 2024/12/27 | 1,100 | 1,127 | 1,044 | 1,107 | 99,200 |
| 2024/12/27 | 1 -> 3.00 分割 | ||||
| 2024/12/26 | 3,240 | 3,265 | 3,180 | 3,240 | 33,900 |
| 2024/12/25 | 3,195 | 3,325 | 3,195 | 3,280 | 30,300 |
| 2024/12/24 | 3,290 | 3,290 | 3,185 | 3,195 | 25,700 |
| 2024/12/23 | 3,310 | 3,360 | 3,250 | 3,250 | 36,900 |
| 2024/12/20 | 3,380 | 3,425 | 3,315 | 3,315 | 68,500 |
| 2024/12/19 | 3,245 | 3,395 | 3,220 | 3,365 | 45,100 |
| 2024/12/18 | 3,210 | 3,295 | 3,200 | 3,290 | 30,800 |
| 2024/12/17 | 3,300 | 3,315 | 3,235 | 3,255 | 21,900 |
| 2024/12/16 | 3,280 | 3,325 | 3,220 | 3,300 | 50,800 |
| 2024/12/13 | 3,215 | 3,350 | 3,190 | 3,290 | 55,700 |
| 2024/12/12 | 3,285 | 3,315 | 3,205 | 3,215 | 41,000 |
| 2024/12/11 | 3,140 | 3,250 | 3,140 | 3,220 | 40,700 |
| 2024/12/10 | 3,155 | 3,215 | 3,115 | 3,140 | 48,900 |
| 2024/12/09 | 3,185 | 3,255 | 3,140 | 3,225 | 92,500 |
| 2024/12/06 | 3,015 | 3,105 | 2,980 | 3,060 | 101,300 |
| 2024/12/05 | 3,010 | 3,070 | 2,922 | 3,010 | 130,600 |
| 2024/12/04 | 2,881 | 2,905 | 2,772 | 2,810 | 73,600 |
| 2024/12/03 | 2,923 | 2,930 | 2,873 | 2,881 | 38,200 |
| 2024/12/02 | 2,947 | 2,975 | 2,844 | 2,887 | 57,900 |
| 2024/11/29 | 2,862 | 3,020 | 2,807 | 2,997 | 112,100 |
| 2024/11/28 | 2,773 | 2,853 | 2,738 | 2,812 | 45,200 |
| 2024/11/27 | 2,849 | 2,850 | 2,700 | 2,823 | 54,400 |
| 2024/11/26 | 2,666 | 2,771 | 2,651 | 2,771 | 33,000 |
| 2024/11/25 | 2,716 | 2,727 | 2,664 | 2,667 | 35,000 |
| 2024/11/22 | 2,746 | 2,746 | 2,673 | 2,737 | 26,800 |
| 2024/11/21 | 2,749 | 2,793 | 2,675 | 2,746 | 67,800 |
| 2024/11/20 | 2,639 | 2,799 | 2,624 | 2,799 | 61,500 |
| 2024/11/19 | 2,475 | 2,689 | 2,475 | 2,689 | 119,400 |
| 2024/11/18 | 2,400 | 2,440 | 2,350 | 2,430 | 76,100 |
| 2024/11/15 | 2,361 | 2,389 | 2,230 | 2,389 | 203,300 |
| 2024/11/14 | 2,100 | 2,138 | 2,057 | 2,061 | 40,800 |
| 2024/11/13 | 2,129 | 2,164 | 2,071 | 2,081 | 34,200 |
| 2024/11/12 | 2,165 | 2,181 | 2,118 | 2,129 | 31,400 |
| 2024/11/11 | 2,143 | 2,173 | 2,131 | 2,131 | 9,200 |
| 2024/11/08 | 2,184 | 2,184 | 2,134 | 2,139 | 20,200 |
| 2024/11/07 | 2,176 | 2,188 | 2,125 | 2,134 | 20,400 |
| 2024/11/06 | 2,174 | 2,219 | 2,157 | 2,157 | 16,700 |
| 2024/11/05 | 2,178 | 2,224 | 2,149 | 2,173 | 10,800 |
| 2024/11/01 | 2,191 | 2,206 | 2,163 | 2,177 | 14,100 |
| 2024/10/31 | 2,170 | 2,222 | 2,164 | 2,207 | 15,800 |
| 2024/10/30 | 2,170 | 2,182 | 2,153 | 2,160 | 10,900 |
| 2024/10/29 | 2,169 | 2,200 | 2,168 | 2,190 | 13,200 |
| 2024/10/28 | 2,035 | 2,171 | 2,032 | 2,148 | 19,000 |
| 2024/10/25 | 2,081 | 2,094 | 2,027 | 2,075 | 31,700 |
| 2024/10/24 | 2,034 | 2,099 | 2,034 | 2,096 | 15,900 |
| 2024/10/23 | 2,137 | 2,137 | 2,052 | 2,064 | 37,000 |
| 2024/10/22 | 2,168 | 2,173 | 2,138 | 2,138 | 19,200 |
| 2024/10/21 | 2,154 | 2,188 | 2,152 | 2,178 | 5,200 |
| 2024/10/18 | 2,177 | 2,177 | 2,140 | 2,151 | 16,900 |
| 2024/10/17 | 2,216 | 2,216 | 2,185 | 2,193 | 6,400 |
| 2024/10/16 | 2,232 | 2,232 | 2,201 | 2,216 | 6,300 |
| 2024/10/15 | 2,234 | 2,239 | 2,186 | 2,239 | 11,400 |
| 2024/10/11 | 2,231 | 2,254 | 2,184 | 2,206 | 14,100 |
| 2024/10/10 | 2,194 | 2,235 | 2,180 | 2,202 | 15,800 |
| 2024/10/09 | 2,165 | 2,188 | 2,146 | 2,167 | 12,800 |
| 2024/10/08 | 2,210 | 2,229 | 2,113 | 2,161 | 40,400 |
| 2024/10/07 | 2,249 | 2,258 | 2,215 | 2,245 | 12,100 |
| 2024/10/04 | 2,222 | 2,240 | 2,201 | 2,224 | 11,200 |
| 2024/10/03 | 2,275 | 2,289 | 2,219 | 2,222 | 19,700 |
| 2024/10/02 | 2,302 | 2,310 | 2,232 | 2,246 | 31,400 |
| 2024/10/01 | 2,299 | 2,339 | 2,285 | 2,322 | 12,800 |
| 2024/09/30 | 2,322 | 2,359 | 2,296 | 2,297 | 21,600 |
| 2024/09/27 | 2,381 | 2,498 | 2,334 | 2,361 | 48,800 |
| 2024/09/26 | 2,356 | 2,392 | 2,310 | 2,384 | 11,800 |
| 2024/09/25 | 2,397 | 2,402 | 2,360 | 2,370 | 15,200 |
| 2024/09/24 | 2,352 | 2,394 | 2,350 | 2,363 | 12,800 |
| 2024/09/20 | 2,410 | 2,410 | 2,358 | 2,368 | 11,800 |
| 2024/09/19 | 2,427 | 2,427 | 2,385 | 2,399 | 11,100 |
| 2024/09/18 | 2,371 | 2,435 | 2,370 | 2,377 | 23,500 |
| 2024/09/17 | 2,385 | 2,387 | 2,325 | 2,360 | 10,800 |
| 2024/09/13 | 2,404 | 2,404 | 2,345 | 2,364 | 13,700 |
| 2024/09/12 | 2,350 | 2,423 | 2,350 | 2,415 | 27,600 |
| 2024/09/11 | 2,400 | 2,400 | 2,290 | 2,300 | 31,700 |
| 2024/09/10 | 2,320 | 2,444 | 2,320 | 2,418 | 31,700 |
| 2024/09/09 | 2,201 | 2,314 | 2,201 | 2,314 | 31,400 |
| 2024/09/06 | 2,312 | 2,316 | 2,245 | 2,285 | 20,900 |
| 2024/09/05 | 2,240 | 2,336 | 2,236 | 2,291 | 26,200 |
| 2024/09/04 | 2,276 | 2,306 | 2,215 | 2,240 | 74,800 |
| 2024/09/03 | 2,333 | 2,378 | 2,300 | 2,371 | 19,500 |
| 2024/09/02 | 2,409 | 2,471 | 2,343 | 2,352 | 28,500 |
| 2024/08/30 | 2,369 | 2,404 | 2,345 | 2,404 | 25,300 |
| 2024/08/29 | 2,367 | 2,420 | 2,340 | 2,370 | 41,800 |
| 2024/08/28 | 2,437 | 2,467 | 2,379 | 2,412 | 66,100 |
| 2024/08/27 | 2,398 | 2,469 | 2,341 | 2,422 | 97,300 |
| 2024/08/26 | 2,212 | 2,415 | 2,209 | 2,375 | 391,400 |
| 2024/08/23 | 2,240 | 2,260 | 2,198 | 2,215 | 132,900 |
| 2024/08/22 | 2,132 | 2,322 | 2,132 | 2,250 | 183,600 |
| 2024/08/21 | 2,136 | 2,172 | 2,113 | 2,130 | 86,800 |
| 2024/08/20 | 2,217 | 2,236 | 2,144 | 2,166 | 183,400 |
| 2024/08/19 | 2,360 | 2,380 | 2,307 | 2,353 | 35,100 |
| 2024/08/16 | 2,392 | 2,403 | 2,316 | 2,379 | 62,500 |
| 2024/08/15 | 2,375 | 2,425 | 2,309 | 2,363 | 54,400 |
| 2024/08/14 | 2,400 | 2,449 | 2,340 | 2,425 | 114,300 |
| 2024/08/13 | 2,223 | 2,351 | 2,150 | 2,351 | 250,800 |
| 2024/08/09 | 1,878 | 1,961 | 1,851 | 1,911 | 14,900 |
| 2024/08/08 | 1,821 | 1,927 | 1,820 | 1,852 | 10,900 |
| 2024/08/07 | 1,734 | 1,877 | 1,732 | 1,847 | 39,100 |
| 2024/08/06 | 1,800 | 1,870 | 1,722 | 1,757 | 54,500 |
| 2024/08/05 | 1,853 | 1,856 | 1,649 | 1,703 | 76,200 |
| 2024/08/02 | 2,000 | 2,017 | 1,951 | 1,956 | 34,000 |
| 2024/08/01 | 2,099 | 2,138 | 2,050 | 2,050 | 18,500 |
| 2024/07/31 | 2,100 | 2,144 | 2,100 | 2,133 | 6,400 |
| 2024/07/30 | 2,156 | 2,169 | 2,121 | 2,121 | 2,200 |
| 2024/07/29 | 2,152 | 2,180 | 2,121 | 2,170 | 13,700 |
| 2024/07/26 | 2,168 | 2,180 | 2,105 | 2,132 | 11,300 |
| 2024/07/25 | 2,150 | 2,207 | 2,150 | 2,168 | 20,300 |
| 2024/07/24 | 2,168 | 2,191 | 2,152 | 2,175 | 4,400 |
| 2024/07/23 | 2,220 | 2,221 | 2,162 | 2,162 | 6,000 |
| 2024/07/22 | 2,228 | 2,248 | 2,161 | 2,203 | 16,100 |
| 2024/07/19 | 2,171 | 2,213 | 2,149 | 2,213 | 11,200 |
| 2024/07/18 | 2,163 | 2,198 | 2,137 | 2,165 | 8,100 |
| 2024/07/17 | 2,142 | 2,168 | 2,139 | 2,162 | 12,500 |
| 2024/07/16 | 2,166 | 2,166 | 2,113 | 2,142 | 12,100 |
| 2024/07/12 | 2,085 | 2,160 | 2,084 | 2,125 | 25,900 |
| 2024/07/11 | 2,080 | 2,080 | 2,045 | 2,073 | 22,400 |
| 2024/07/10 | 2,098 | 2,098 | 2,026 | 2,069 | 14,600 |
| 2024/07/09 | 2,100 | 2,100 | 2,064 | 2,070 | 2,200 |
| 2024/07/08 | 2,087 | 2,087 | 2,053 | 2,073 | 4,100 |
| 2024/07/05 | 2,096 | 2,106 | 2,080 | 2,087 | 6,000 |
| 2024/07/04 | 2,055 | 2,116 | 2,055 | 2,091 | 19,900 |
| 2024/07/03 | 2,031 | 2,068 | 2,031 | 2,053 | 20,300 |
| 2024/07/02 | 2,009 | 2,048 | 2,005 | 2,031 | 13,500 |
| 2024/07/01 | 2,034 | 2,034 | 1,995 | 2,003 | 25,500 |
| 2024/06/28 | 2,052 | 2,052 | 2,024 | 2,034 | 22,300 |
| 2024/06/27 | 2,060 | 2,077 | 2,021 | 2,039 | 31,500 |
| 2024/06/26 | 2,063 | 2,074 | 2,046 | 2,058 | 14,900 |
| 2024/06/25 | 2,016 | 2,062 | 2,016 | 2,045 | 12,900 |
| 2024/06/24 | 2,032 | 2,040 | 2,013 | 2,016 | 5,700 |
| 2024/06/21 | 2,060 | 2,080 | 2,032 | 2,032 | 10,500 |
| 2024/06/20 | 2,020 | 2,060 | 2,020 | 2,051 | 12,700 |
| 2024/06/19 | 2,039 | 2,052 | 1,996 | 1,996 | 13,300 |
| 2024/06/18 | 2,046 | 2,046 | 1,988 | 2,010 | 26,900 |
| 2024/06/17 | 2,066 | 2,066 | 2,021 | 2,021 | 21,300 |
| 2024/06/14 | 2,005 | 2,070 | 2,001 | 2,048 | 25,800 |
| 2024/06/13 | 2,050 | 2,050 | 2,015 | 2,023 | 12,700 |
| 2024/06/12 | 2,084 | 2,092 | 2,007 | 2,058 | 14,200 |
| 2024/06/11 | 2,066 | 2,110 | 2,063 | 2,079 | 22,600 |
| 2024/06/10 | 2,062 | 2,074 | 2,046 | 2,063 | 6,800 |
| 2024/06/07 | 2,078 | 2,078 | 2,050 | 2,056 | 10,000 |
| 2024/06/06 | 2,054 | 2,075 | 2,036 | 2,063 | 11,300 |
| 2024/06/05 | 2,038 | 2,061 | 2,015 | 2,027 | 22,400 |
| 2024/06/04 | 1,997 | 2,024 | 1,974 | 2,024 | 20,100 |
| 2024/06/03 | 2,005 | 2,005 | 1,962 | 1,981 | 19,200 |
| 2024/05/31 | 1,966 | 1,999 | 1,950 | 1,999 | 16,300 |
| 2024/05/30 | 1,987 | 1,989 | 1,950 | 1,966 | 17,400 |
| 2024/05/29 | 2,033 | 2,033 | 1,990 | 1,995 | 6,500 |
| 2024/05/28 | 2,000 | 2,024 | 1,999 | 1,999 | 8,200 |
| 2024/05/27 | 1,994 | 2,008 | 1,976 | 2,000 | 11,000 |
| 2024/05/24 | 1,999 | 2,039 | 1,980 | 2,000 | 11,100 |
| 2024/05/23 | 2,017 | 2,030 | 1,993 | 2,002 | 8,400 |
| 2024/05/22 | 1,993 | 2,027 | 1,970 | 2,024 | 28,100 |
| 2024/05/21 | 2,068 | 2,068 | 2,002 | 2,002 | 14,100 |
| 2024/05/20 | 2,098 | 2,098 | 2,018 | 2,030 | 25,300 |
| 2024/05/17 | 2,041 | 2,078 | 2,041 | 2,065 | 15,500 |
| 2024/05/16 | 2,126 | 2,135 | 2,064 | 2,064 | 41,600 |
| 2024/05/15 | 2,154 | 2,155 | 2,100 | 2,117 | 25,100 |
| 2024/05/14 | 2,128 | 2,186 | 2,118 | 2,170 | 43,400 |
| 2024/05/13 | 2,019 | 2,139 | 2,019 | 2,114 | 157,000 |
| 2024/05/10 | 1,984 | 1,984 | 1,920 | 1,939 | 59,200 |
| 2024/05/09 | 1,955 | 1,982 | 1,953 | 1,961 | 32,200 |
| 2024/05/08 | 1,938 | 1,984 | 1,936 | 1,952 | 23,900 |
| 2024/05/07 | 1,905 | 1,948 | 1,905 | 1,948 | 22,200 |
| 2024/05/02 | 1,893 | 1,910 | 1,886 | 1,894 | 15,200 |
| 2024/05/01 | 1,924 | 1,924 | 1,885 | 1,907 | 22,200 |
| 2024/04/30 | 1,918 | 1,928 | 1,876 | 1,924 | 25,000 |
| 2024/04/26 | 1,880 | 1,898 | 1,861 | 1,879 | 24,800 |
| 2024/04/25 | 1,898 | 1,913 | 1,880 | 1,880 | 16,800 |
| 2024/04/24 | 1,929 | 1,938 | 1,902 | 1,938 | 26,100 |
| 2024/04/23 | 1,920 | 1,938 | 1,900 | 1,928 | 16,700 |
| 2024/04/22 | 1,899 | 1,928 | 1,888 | 1,919 | 32,200 |
| 2024/04/19 | 1,916 | 1,916 | 1,833 | 1,869 | 89,000 |
| 2024/04/18 | 1,938 | 1,978 | 1,909 | 1,914 | 31,400 |
| 2024/04/17 | 1,975 | 1,976 | 1,927 | 1,950 | 59,900 |
| 2024/04/16 | 1,999 | 2,012 | 1,950 | 1,975 | 47,900 |
| 2024/04/15 | 1,993 | 2,044 | 1,980 | 2,026 | 51,000 |
| 2024/04/12 | 1,992 | 2,004 | 1,976 | 1,988 | 10,100 |
| 2024/04/11 | 1,998 | 1,998 | 1,959 | 1,981 | 23,400 |
| 2024/04/10 | 1,990 | 2,004 | 1,985 | 1,999 | 16,500 |
| 2024/04/09 | 1,980 | 2,012 | 1,952 | 1,991 | 22,300 |
| 2024/04/08 | 1,960 | 1,989 | 1,939 | 1,976 | 27,900 |
| 2024/04/05 | 1,950 | 1,956 | 1,928 | 1,950 | 37,300 |
| 2024/04/04 | 1,965 | 1,992 | 1,938 | 1,960 | 28,100 |
| 2024/04/03 | 1,980 | 1,987 | 1,934 | 1,950 | 40,700 |
| 2024/04/02 | 2,063 | 2,063 | 1,986 | 2,001 | 48,100 |
| 2024/04/01 | 2,035 | 2,060 | 1,989 | 2,057 | 34,200 |
| 2024/03/29 | 2,036 | 2,068 | 2,006 | 2,050 | 27,300 |
| 2024/03/28 | 2,088 | 2,116 | 2,038 | 2,041 | 18,100 |
| 2024/03/27 | 2,116 | 2,120 | 2,068 | 2,107 | 24,900 |
| 2024/03/26 | 2,147 | 2,150 | 2,095 | 2,107 | 26,900 |
| 2024/03/25 | 2,135 | 2,135 | 2,096 | 2,098 | 22,700 |
| 2024/03/22 | 2,170 | 2,170 | 2,055 | 2,095 | 35,900 |
| 2024/03/21 | 2,198 | 2,244 | 2,135 | 2,170 | 48,600 |
| 2024/03/19 | 2,115 | 2,179 | 2,112 | 2,160 | 33,500 |
| 2024/03/18 | 2,085 | 2,142 | 2,061 | 2,139 | 36,500 |
| 2024/03/15 | 2,093 | 2,093 | 2,027 | 2,053 | 45,500 |
| 2024/03/14 | 2,042 | 2,122 | 2,037 | 2,093 | 49,600 |
| 2024/03/13 | 2,081 | 2,105 | 2,053 | 2,061 | 37,100 |
| 2024/03/12 | 2,037 | 2,155 | 2,037 | 2,102 | 73,500 |
| 2024/03/11 | 2,000 | 2,050 | 1,989 | 2,047 | 64,500 |
| 2024/03/08 | 1,877 | 1,941 | 1,848 | 1,931 | 51,000 |
| 2024/03/07 | 1,991 | 1,991 | 1,890 | 1,907 | 106,100 |
| 2024/03/06 | 1,987 | 2,002 | 1,971 | 1,998 | 45,100 |
| 2024/03/05 | 1,952 | 2,004 | 1,914 | 1,988 | 35,800 |
| 2024/03/04 | 2,000 | 2,019 | 1,963 | 1,970 | 39,900 |
| 2024/03/01 | 2,053 | 2,059 | 1,987 | 2,025 | 45,200 |
| 2024/02/29 | 2,056 | 2,062 | 2,005 | 2,062 | 30,700 |
| 2024/02/28 | 2,070 | 2,090 | 2,050 | 2,066 | 34,900 |
| 2024/02/27 | 2,075 | 2,075 | 2,032 | 2,050 | 12,800 |
| 2024/02/26 | 2,049 | 2,080 | 2,035 | 2,041 | 10,500 |
| 2024/02/22 | 2,059 | 2,059 | 2,011 | 2,041 | 10,300 |
| 2024/02/21 | 2,068 | 2,084 | 2,024 | 2,027 | 14,400 |
| 2024/02/20 | 2,038 | 2,085 | 1,995 | 2,060 | 31,900 |
| 2024/02/19 | 1,996 | 2,052 | 1,957 | 2,032 | 40,700 |
| 2024/02/16 | 1,920 | 1,994 | 1,920 | 1,969 | 38,100 |
| 2024/02/15 | 1,983 | 1,983 | 1,877 | 1,901 | 92,400 |
| 2024/02/14 | 1,952 | 2,009 | 1,936 | 1,965 | 80,000 |
| 2024/02/13 | 2,100 | 2,113 | 1,970 | 1,980 | 162,700 |
| 2024/02/09 | 2,334 | 2,336 | 2,262 | 2,298 | 20,300 |
| 2024/02/08 | 2,380 | 2,414 | 2,312 | 2,312 | 21,800 |
| 2024/02/07 | 2,433 | 2,452 | 2,360 | 2,374 | 23,400 |
| 2024/02/06 | 2,420 | 2,450 | 2,399 | 2,438 | 14,300 |
| 2024/02/05 | 2,397 | 2,423 | 2,359 | 2,420 | 15,800 |
| 2024/02/02 | 2,345 | 2,410 | 2,340 | 2,371 | 32,700 |
| 2024/02/01 | 2,400 | 2,400 | 2,330 | 2,360 | 15,300 |
| 2024/01/31 | 2,468 | 2,469 | 2,404 | 2,404 | 14,800 |
| 2024/01/30 | 2,424 | 2,468 | 2,424 | 2,457 | 19,900 |
| 2024/01/29 | 2,455 | 2,482 | 2,409 | 2,409 | 16,300 |
| 2024/01/26 | 2,468 | 2,503 | 2,439 | 2,455 | 22,800 |
| 2024/01/25 | 2,425 | 2,472 | 2,408 | 2,466 | 29,400 |
| 2024/01/24 | 2,390 | 2,412 | 2,372 | 2,400 | 16,700 |
| 2024/01/23 | 2,374 | 2,418 | 2,358 | 2,379 | 18,900 |
| 2024/01/22 | 2,300 | 2,344 | 2,299 | 2,344 | 12,900 |
| 2024/01/19 | 2,300 | 2,313 | 2,250 | 2,273 | 17,600 |
| 2024/01/18 | 2,299 | 2,322 | 2,270 | 2,300 | 18,900 |
| 2024/01/17 | 2,293 | 2,333 | 2,285 | 2,285 | 38,300 |
| 2024/01/16 | 2,230 | 2,318 | 2,206 | 2,287 | 29,400 |
| 2024/01/15 | 2,209 | 2,250 | 2,196 | 2,218 | 31,500 |
| 2024/01/12 | 2,260 | 2,301 | 2,202 | 2,236 | 79,400 |
| 2024/01/11 | 2,364 | 2,364 | 2,307 | 2,309 | 13,900 |
| 2024/01/10 | 2,353 | 2,369 | 2,321 | 2,335 | 21,800 |
| 2024/01/09 | 2,295 | 2,364 | 2,295 | 2,364 | 20,500 |
| 2024/01/05 | 2,307 | 2,326 | 2,285 | 2,292 | 7,200 |
| 2024/01/04 | 2,301 | 2,329 | 2,230 | 2,317 | 7,700 |