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
2026/06/12 1,064 1,074 1,041 1,056 49,600
2026/06/11 1,054 1,055 1,033 1,048 67,500
2026/06/10 1,058 1,075 1,051 1,070 36,600
2026/06/09 1,078 1,098 1,052 1,058 78,900
2026/06/08 1,053 1,067 1,035 1,048 58,900
2026/06/05 1,060 1,090 1,055 1,073 38,700
2026/06/04 1,044 1,072 1,041 1,063 48,700
2026/06/03 1,054 1,076 1,029 1,072 149,000
2026/06/02 1,047 1,064 1,025 1,058 76,800
2026/06/01 1,126 1,130 1,029 1,051 109,300
2026/05/29 1,103 1,141 1,086 1,115 228,200
2026/05/28 1,052 1,100 1,052 1,079 133,000
2026/05/27 1,035 1,054 1,035 1,052 53,900
2026/05/26 1,035 1,057 1,034 1,039 92,400
2026/05/25 1,070 1,070 1,010 1,035 131,800
2026/05/22 1,070 1,079 1,051 1,074 110,400
2026/05/21 1,072 1,097 1,052 1,069 107,600
2026/05/20 1,073 1,108 1,033 1,053 229,100
2026/05/19 1,003 1,057 1,003 1,047 251,500
2026/05/18 1,058 1,062 940 959 448,300
2026/05/15 1,114 1,117 1,094 1,116 110,600
2026/05/14 1,172 1,182 1,103 1,114 139,000
2026/05/13 1,146 1,187 1,141 1,187 115,000
2026/05/12 1,154 1,165 1,135 1,142 93,300
2026/05/11 1,136 1,156 1,132 1,149 81,600
2026/05/08 1,128 1,144 1,108 1,134 79,800
2026/05/07 1,099 1,125 1,074 1,111 138,500
2026/05/01 1,080 1,128 1,071 1,101 164,700
2026/04/30 1,113 1,113 1,070 1,082 106,800
2026/04/28 1,118 1,125 1,104 1,113 82,900
2026/04/27 1,121 1,138 1,113 1,123 87,800
2026/04/24 1,119 1,138 1,110 1,116 109,300
2026/04/23 1,124 1,131 1,109 1,126 91,700
2026/04/22 1,141 1,150 1,125 1,125 86,700
2026/04/21 1,158 1,169 1,152 1,158 78,100
2026/04/20 1,161 1,169 1,145 1,152 130,800
2026/04/17 1,158 1,173 1,143 1,165 102,100
2026/04/16 1,159 1,171 1,143 1,143 105,000
2026/04/15 1,155 1,161 1,132 1,154 119,300
2026/04/14 1,134 1,158 1,133 1,154 114,500
2026/04/13 1,125 1,131 1,112 1,128 107,300
2026/04/10 1,170 1,170 1,125 1,132 148,900
2026/04/09 1,212 1,212 1,172 1,180 105,600
2026/04/08 1,229 1,230 1,208 1,220 65,200
2026/04/07 1,230 1,236 1,199 1,203 61,400
2026/04/06 1,230 1,237 1,223 1,226 38,500
2026/04/03 1,209 1,258 1,209 1,232 108,800
2026/03/27 1,187 1,196 1,179 1,194 347,300
2026/03/26 1,175 1,196 1,163 1,174 66,900
2026/03/25 1,155 1,194 1,155 1,175 154,300
2026/03/24 1,163 1,163 1,125 1,140 225,700
2026/03/23 1,218 1,218 1,155 1,155 249,300
2026/03/19 1,255 1,280 1,243 1,262 63,800
2026/03/18 1,291 1,300 1,279 1,300 36,900
2026/03/17 1,304 1,304 1,270 1,284 95,300
2026/03/16 1,317 1,335 1,292 1,292 71,700
2026/03/13 1,303 1,326 1,300 1,317 36,200
2026/03/12 1,383 1,385 1,319 1,333 93,600
2026/03/11 1,425 1,459 1,405 1,412 131,300
2026/03/10 1,350 1,404 1,350 1,404 77,000
2026/03/09 1,309 1,345 1,302 1,340 139,400
2026/03/06 1,302 1,340 1,302 1,339 43,100
2026/03/05 1,295 1,343 1,286 1,308 91,400
2026/03/04 1,253 1,300 1,250 1,273 220,300
2026/03/03 1,280 1,281 1,237 1,253 141,200
2026/03/02 1,314 1,314 1,260 1,306 217,600
2026/02/27 1,323 1,336 1,300 1,336 134,700
2026/02/26 1,246 1,297 1,246 1,293 131,500
2026/02/25 1,244 1,267 1,238 1,248 61,000
2026/02/24 1,220 1,237 1,205 1,226 108,600
2026/02/20 1,276 1,277 1,241 1,250 99,200
2026/02/19 1,309 1,309 1,272 1,293 61,500
2026/02/18 1,282 1,327 1,282 1,300 106,500
2026/02/17 1,311 1,311 1,273 1,282 186,500
2026/02/16 1,364 1,364 1,295 1,325 281,400
2026/02/13 1,454 1,471 1,416 1,424 149,700
2026/02/12 1,485 1,487 1,456 1,464 68,700
2026/02/10 1,447 1,510 1,447 1,488 83,000
2026/02/09 1,450 1,455 1,425 1,447 88,000
2026/02/06 1,475 1,475 1,433 1,436 89,600
2026/02/05 1,490 1,496 1,473 1,482 86,200
2026/02/04 1,517 1,526 1,490 1,498 78,600
2026/02/03 1,534 1,552 1,520 1,544 36,600
2026/02/02 1,554 1,573 1,506 1,527 84,100
2026/01/30 1,550 1,566 1,541 1,557 33,800
2026/01/29 1,545 1,567 1,512 1,561 58,200
2026/01/28 1,561 1,571 1,540 1,546 62,800
2026/01/27 1,564 1,591 1,551 1,575 58,100
2026/01/26 1,568 1,568 1,540 1,558 48,700
2026/01/23 1,548 1,590 1,543 1,568 79,000
2026/01/22 1,580 1,581 1,548 1,548 112,800
2026/01/21 1,600 1,600 1,571 1,580 70,100
2026/01/20 1,641 1,642 1,615 1,618 40,700
2026/01/19 1,663 1,672 1,630 1,641 45,300
2026/01/16 1,644 1,664 1,636 1,663 50,900
2026/01/15 1,611 1,645 1,611 1,645 36,800
2026/01/14 1,636 1,640 1,607 1,611 54,700
2026/01/13 1,673 1,678 1,639 1,639 50,600
2026/01/09 1,659 1,678 1,641 1,667 43,600
2026/01/08 1,605 1,661 1,605 1,661 60,100
2026/01/07 1,610 1,622 1,599 1,603 71,100
2026/01/06 1,623 1,637 1,617 1,626 53,400
2026/01/05 1,639 1,640 1,591 1,597 116,300

このページの先頭へ