9467 (株)アルファポリス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,880 | 1,898 | 1,861 | 1,879 | 24,800 | 1,879 |
| 2024-04-25 | 1,898 | 1,913 | 1,880 | 1,880 | 16,800 | 1,880 |
| 2024-04-24 | 1,929 | 1,938 | 1,902 | 1,938 | 26,100 | 1,938 |
| 2024-04-23 | 1,920 | 1,938 | 1,900 | 1,928 | 16,700 | 1,928 |
| 2024-04-22 | 1,899 | 1,928 | 1,888 | 1,919 | 32,200 | 1,919 |
| 2024-04-19 | 1,916 | 1,916 | 1,833 | 1,869 | 89,000 | 1,869 |
| 2024-04-18 | 1,938 | 1,978 | 1,909 | 1,914 | 31,400 | 1,914 |
| 2024-04-17 | 1,975 | 1,976 | 1,927 | 1,950 | 59,900 | 1,950 |
| 2024-04-16 | 1,999 | 2,012 | 1,950 | 1,975 | 47,900 | 1,975 |
| 2024-04-15 | 1,993 | 2,044 | 1,980 | 2,026 | 51,000 | 2,026 |
| 2024-04-12 | 1,992 | 2,004 | 1,976 | 1,988 | 10,100 | 1,988 |
| 2024-04-11 | 1,998 | 1,998 | 1,959 | 1,981 | 23,400 | 1,981 |
| 2024-04-10 | 1,990 | 2,004 | 1,985 | 1,999 | 16,500 | 1,999 |
| 2024-04-09 | 1,980 | 2,012 | 1,952 | 1,991 | 22,300 | 1,991 |
| 2024-04-08 | 1,960 | 1,989 | 1,939 | 1,976 | 27,900 | 1,976 |
| 2024-04-05 | 1,950 | 1,956 | 1,928 | 1,950 | 37,300 | 1,950 |
| 2024-04-04 | 1,965 | 1,992 | 1,938 | 1,960 | 28,100 | 1,960 |
| 2024-04-03 | 1,980 | 1,987 | 1,934 | 1,950 | 40,700 | 1,950 |
| 2024-04-02 | 2,063 | 2,063 | 1,986 | 2,001 | 48,100 | 2,001 |
| 2024-04-01 | 2,035 | 2,060 | 1,989 | 2,057 | 34,200 | 2,057 |
| 2024-03-29 | 2,036 | 2,068 | 2,006 | 2,050 | 27,300 | 2,050 |
| 2024-03-28 | 2,088 | 2,116 | 2,038 | 2,041 | 18,100 | 2,041 |
| 2024-03-27 | 2,116 | 2,120 | 2,068 | 2,107 | 24,900 | 2,107 |
| 2024-03-26 | 2,147 | 2,150 | 2,095 | 2,107 | 26,900 | 2,107 |
| 2024-03-25 | 2,135 | 2,135 | 2,096 | 2,098 | 22,700 | 2,098 |
| 2024-03-22 | 2,170 | 2,170 | 2,055 | 2,095 | 35,900 | 2,095 |
| 2024-03-21 | 2,198 | 2,244 | 2,135 | 2,170 | 48,600 | 2,170 |
| 2024-03-19 | 2,115 | 2,179 | 2,112 | 2,160 | 33,500 | 2,160 |
| 2024-03-18 | 2,085 | 2,142 | 2,061 | 2,139 | 36,500 | 2,139 |
| 2024-03-15 | 2,093 | 2,093 | 2,042 | 2,051 | 35,900 | 2,051 |
| 2024-03-14 | 2,042 | 2,122 | 2,037 | 2,093 | 49,600 | 2,093 |
| 2024-03-13 | 2,081 | 2,105 | 2,053 | 2,061 | 37,100 | 2,061 |
| 2024-03-12 | 2,037 | 2,155 | 2,037 | 2,102 | 73,500 | 2,102 |
| 2024-03-11 | 2,000 | 2,050 | 1,989 | 2,047 | 64,500 | 2,047 |
| 2024-03-08 | 1,877 | 1,941 | 1,848 | 1,931 | 51,000 | 1,931 |
| 2024-03-07 | 1,991 | 1,991 | 1,890 | 1,907 | 106,100 | 1,907 |
| 2024-03-06 | 1,987 | 2,002 | 1,971 | 1,998 | 45,100 | 1,998 |
| 2024-03-05 | 1,952 | 2,004 | 1,914 | 1,988 | 35,800 | 1,988 |
| 2024-03-04 | 2,000 | 2,019 | 1,963 | 1,970 | 39,900 | 1,970 |
| 2024-03-01 | 2,053 | 2,059 | 1,987 | 2,025 | 45,200 | 2,025 |
| 2024-02-29 | 2,056 | 2,062 | 2,005 | 2,062 | 30,700 | 2,062 |
| 2024-02-28 | 2,070 | 2,090 | 2,050 | 2,066 | 34,900 | 2,066 |
| 2024-02-27 | 2,075 | 2,075 | 2,032 | 2,050 | 12,800 | 2,050 |
| 2024-02-26 | 2,049 | 2,080 | 2,035 | 2,041 | 10,500 | 2,041 |
| 2024-02-22 | 2,059 | 2,059 | 2,011 | 2,041 | 10,300 | 2,041 |
| 2024-02-21 | 2,068 | 2,084 | 2,024 | 2,027 | 14,400 | 2,027 |
| 2024-02-20 | 2,038 | 2,085 | 1,995 | 2,060 | 31,900 | 2,060 |
| 2024-02-19 | 1,996 | 2,052 | 1,957 | 2,032 | 40,700 | 2,032 |
| 2024-02-16 | 1,920 | 1,994 | 1,920 | 1,969 | 38,100 | 1,969 |
| 2024-02-15 | 1,983 | 1,983 | 1,877 | 1,901 | 92,400 | 1,901 |
| 2024-02-14 | 1,952 | 2,009 | 1,936 | 1,965 | 80,000 | 1,965 |
| 2024-02-13 | 2,100 | 2,113 | 1,970 | 1,980 | 162,700 | 1,980 |
| 2024-02-09 | 2,334 | 2,336 | 2,262 | 2,298 | 20,300 | 2,298 |
| 2024-02-08 | 2,380 | 2,414 | 2,312 | 2,312 | 21,800 | 2,312 |
| 2024-02-07 | 2,433 | 2,452 | 2,360 | 2,374 | 23,400 | 2,374 |
| 2024-02-06 | 2,420 | 2,450 | 2,399 | 2,438 | 14,300 | 2,438 |
| 2024-02-05 | 2,397 | 2,423 | 2,359 | 2,420 | 15,800 | 2,420 |
| 2024-02-02 | 2,345 | 2,410 | 2,340 | 2,371 | 32,700 | 2,371 |
| 2024-02-01 | 2,400 | 2,400 | 2,330 | 2,360 | 15,300 | 2,360 |
| 2024-01-31 | 2,468 | 2,469 | 2,404 | 2,404 | 14,800 | 2,404 |
| 2024-01-30 | 2,424 | 2,468 | 2,424 | 2,457 | 19,900 | 2,457 |
| 2024-01-29 | 2,455 | 2,482 | 2,409 | 2,409 | 16,300 | 2,409 |
| 2024-01-26 | 2,468 | 2,503 | 2,439 | 2,455 | 22,800 | 2,455 |
| 2024-01-25 | 2,425 | 2,472 | 2,408 | 2,466 | 29,400 | 2,466 |
| 2024-01-24 | 2,390 | 2,412 | 2,372 | 2,400 | 16,700 | 2,400 |
| 2024-01-23 | 2,374 | 2,418 | 2,358 | 2,379 | 18,900 | 2,379 |
| 2024-01-22 | 2,300 | 2,344 | 2,299 | 2,344 | 12,900 | 2,344 |
| 2024-01-19 | 2,300 | 2,313 | 2,250 | 2,273 | 17,600 | 2,273 |
| 2024-01-18 | 2,299 | 2,322 | 2,270 | 2,300 | 18,900 | 2,300 |
| 2024-01-17 | 2,293 | 2,333 | 2,285 | 2,285 | 38,300 | 2,285 |
| 2024-01-16 | 2,230 | 2,318 | 2,206 | 2,287 | 29,400 | 2,287 |
| 2024-01-15 | 2,209 | 2,250 | 2,196 | 2,218 | 31,500 | 2,218 |
| 2024-01-12 | 2,260 | 2,301 | 2,202 | 2,236 | 79,400 | 2,236 |
| 2024-01-11 | 2,364 | 2,364 | 2,307 | 2,309 | 13,900 | 2,309 |
| 2024-01-10 | 2,353 | 2,369 | 2,321 | 2,335 | 21,800 | 2,335 |
| 2024-01-09 | 2,295 | 2,364 | 2,295 | 2,364 | 20,500 | 2,364 |
| 2024-01-05 | 2,307 | 2,326 | 2,285 | 2,292 | 7,200 | 2,292 |
| 2024-01-04 | 2,301 | 2,329 | 2,230 | 2,317 | 7,700 | 2,317 |
分割・併合履歴 ： [2018-06-27]1株→2株
