3322 アルファグループ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 884 | 885 | 884 | 884 | 2,700 | 884 |
| 2024-12-25 | 884 | 885 | 884 | 885 | 1,500 | 885 |
| 2024-12-24 | 883 | 886 | 882 | 886 | 1,700 | 886 |
| 2024-12-23 | 880 | 885 | 880 | 885 | 4,800 | 885 |
| 2024-12-20 | 879 | 881 | 879 | 881 | 3,300 | 881 |
| 2024-12-19 | 879 | 881 | 878 | 878 | 2,400 | 878 |
| 2024-12-18 | 878 | 880 | 878 | 879 | 7,100 | 879 |
| 2024-12-17 | 875 | 880 | 875 | 878 | 19,500 | 878 |
| 2024-12-16 | 876 | 877 | 875 | 875 | 11,400 | 875 |
| 2024-12-13 | 877 | 878 | 877 | 877 | 7,300 | 877 |
| 2024-12-12 | 877 | 878 | 876 | 877 | 15,900 | 877 |
| 2024-12-11 | 875 | 877 | 871 | 876 | 5,400 | 876 |
| 2024-12-10 | 877 | 878 | 873 | 875 | 4,400 | 875 |
| 2024-12-09 | 878 | 879 | 876 | 879 | 3,700 | 879 |
| 2024-12-06 | 877 | 882 | 877 | 882 | 3,200 | 882 |
| 2024-12-05 | 877 | 878 | 875 | 878 | 2,100 | 878 |
| 2024-12-04 | 877 | 879 | 877 | 877 | 4,300 | 877 |
| 2024-12-03 | 875 | 878 | 875 | 878 | 5,900 | 878 |
| 2024-12-02 | 877 | 877 | 875 | 877 | 15,000 | 877 |
| 2024-11-29 | 866 | 879 | 866 | 877 | 22,300 | 877 |
| 2024-11-28 | 864 | 866 | 863 | 866 | 17,600 | 866 |
| 2024-11-27 | 865 | 866 | 865 | 866 | 20,500 | 866 |
| 2024-11-26 | 867 | 867 | 866 | 867 | 1,600 | 867 |
| 2024-11-25 | 869 | 869 | 866 | 866 | 5,700 | 866 |
| 2024-11-22 | 866 | 869 | 861 | 868 | 21,100 | 868 |
| 2024-11-21 | 863 | 868 | 861 | 864 | 22,600 | 864 |
| 2024-11-20 | 865 | 868 | 861 | 863 | 47,700 | 863 |
| 2024-11-19 | 863 | 871 | 862 | 865 | 36,400 | 865 |
| 2024-11-18 | 865 | 877 | 860 | 866 | 110,100 | 866 |
| 2024-11-15 | - | - | - | 710 | - | 710 |
| 2024-11-14 | - | - | - | 610 | - | 610 |
| 2024-11-13 | 615 | 620 | 605 | 606 | 10,200 | 606 |
| 2024-11-12 | 663 | 663 | 621 | 630 | 4,100 | 630 |
| 2024-11-11 | 628 | 628 | 617 | 628 | 1,200 | 628 |
| 2024-11-08 | 629 | 670 | 628 | 628 | 11,500 | 628 |
| 2024-11-07 | 632 | 632 | 621 | 629 | 1,100 | 629 |
| 2024-11-06 | - | - | - | 627 | - | 627 |
| 2024-11-05 | 616 | 630 | 615 | 627 | 3,200 | 627 |
| 2024-11-01 | 612 | 622 | 612 | 622 | 200 | 622 |
| 2024-10-31 | 612 | 623 | 608 | 621 | 1,800 | 621 |
| 2024-10-30 | 622 | 630 | 607 | 607 | 400 | 607 |
| 2024-10-29 | 624 | 632 | 615 | 632 | 9,600 | 632 |
| 2024-10-28 | 613 | 617 | 598 | 617 | 3,100 | 617 |
| 2024-10-25 | 611 | 611 | 609 | 610 | 1,000 | 610 |
| 2024-10-24 | 603 | 608 | 583 | 608 | 7,800 | 608 |
| 2024-10-23 | 606 | 606 | 603 | 603 | 1,100 | 603 |
| 2024-10-22 | 606 | 606 | 606 | 606 | 100 | 606 |
| 2024-10-21 | 603 | 608 | 603 | 606 | 3,400 | 606 |
| 2024-10-18 | 610 | 610 | 601 | 601 | 700 | 601 |
| 2024-10-17 | 603 | 610 | 601 | 610 | 5,600 | 610 |
| 2024-10-16 | 607 | 607 | 600 | 601 | 3,100 | 601 |
| 2024-10-15 | 609 | 611 | 601 | 604 | 4,000 | 604 |
| 2024-10-11 | 613 | 613 | 599 | 599 | 4,400 | 599 |
| 2024-10-10 | 603 | 609 | 598 | 607 | 8,100 | 607 |
| 2024-10-09 | 602 | 606 | 597 | 603 | 2,100 | 603 |
| 2024-10-08 | 604 | 608 | 599 | 602 | 3,200 | 602 |
| 2024-10-07 | 604 | 604 | 602 | 604 | 2,200 | 604 |
| 2024-10-04 | 600 | 606 | 597 | 604 | 2,700 | 604 |
| 2024-10-03 | 595 | 605 | 584 | 599 | 8,100 | 599 |
| 2024-10-02 | 614 | 615 | 595 | 595 | 4,500 | 595 |
| 2024-10-01 | 601 | 609 | 599 | 599 | 2,300 | 599 |
| 2024-09-30 | 575 | 595 | 566 | 595 | 13,100 | 595 |
| 2024-09-27 | 591 | 611 | 585 | 595 | 7,500 | 595 |
| 2024-09-26 | 608 | 609 | 601 | 601 | 2,800 | 601 |
| 2024-09-25 | 615 | 615 | 607 | 607 | 2,500 | 607 |
| 2024-09-24 | 612 | 613 | 612 | 613 | 200 | 613 |
| 2024-09-20 | 608 | 615 | 587 | 604 | 6,000 | 604 |
| 2024-09-19 | 593 | 610 | 592 | 599 | 6,500 | 599 |
| 2024-09-18 | 605 | 605 | 599 | 599 | 3,500 | 599 |
| 2024-09-17 | 603 | 603 | 603 | 603 | 100 | 603 |
| 2024-09-13 | 608 | 609 | 607 | 608 | 3,100 | 608 |
| 2024-09-12 | 616 | 616 | 607 | 607 | 2,000 | 607 |
| 2024-09-11 | 611 | 612 | 604 | 607 | 1,500 | 607 |
| 2024-09-10 | 617 | 617 | 613 | 613 | 1,600 | 613 |
| 2024-09-09 | 612 | 612 | 607 | 607 | 500 | 607 |
| 2024-09-06 | 612 | 612 | 612 | 612 | 100 | 612 |
| 2024-09-05 | 611 | 612 | 604 | 608 | 1,500 | 608 |
| 2024-09-04 | 605 | 611 | 585 | 611 | 11,300 | 611 |
| 2024-09-03 | 607 | 615 | 607 | 607 | 2,800 | 607 |
| 2024-09-02 | 607 | 614 | 605 | 606 | 1,200 | 606 |
| 2024-08-30 | 606 | 616 | 606 | 607 | 2,200 | 607 |
| 2024-08-29 | 606 | 606 | 606 | 606 | 1,200 | 606 |
| 2024-08-28 | 609 | 610 | 608 | 608 | 1,100 | 608 |
| 2024-08-27 | 615 | 615 | 605 | 608 | 800 | 608 |
| 2024-08-26 | 606 | 607 | 601 | 607 | 2,900 | 607 |
| 2024-08-23 | 610 | 610 | 606 | 606 | 400 | 606 |
| 2024-08-22 | 610 | 610 | 607 | 610 | 800 | 610 |
| 2024-08-21 | 615 | 615 | 600 | 610 | 4,900 | 610 |
| 2024-08-20 | 614 | 614 | 609 | 610 | 1,000 | 610 |
| 2024-08-19 | 614 | 614 | 614 | 614 | 100 | 614 |
| 2024-08-16 | 613 | 617 | 606 | 612 | 5,300 | 612 |
| 2024-08-15 | 633 | 633 | 613 | 613 | 5,700 | 613 |
| 2024-08-14 | 682 | 682 | 628 | 630 | 11,300 | 630 |
| 2024-08-13 | 624 | 624 | 596 | 612 | 1,400 | 612 |
| 2024-08-09 | 610 | 614 | 609 | 610 | 5,600 | 610 |
| 2024-08-08 | 596 | 602 | 592 | 599 | 3,300 | 599 |
| 2024-08-07 | 597 | 606 | 591 | 606 | 600 | 606 |
| 2024-08-06 | 590 | 629 | 577 | 599 | 13,000 | 599 |
| 2024-08-05 | 596 | 598 | 590 | 590 | 9,300 | 590 |
| 2024-08-02 | 607 | 607 | 604 | 606 | 5,300 | 606 |
| 2024-08-01 | 610 | 624 | 610 | 613 | 7,200 | 613 |
| 2024-07-31 | 608 | 617 | 608 | 617 | 500 | 617 |
| 2024-07-30 | 608 | 618 | 608 | 617 | 500 | 617 |
| 2024-07-29 | 624 | 624 | 606 | 615 | 2,800 | 615 |
| 2024-07-26 | 619 | 619 | 618 | 618 | 600 | 618 |
| 2024-07-25 | 617 | 617 | 606 | 613 | 3,100 | 613 |
| 2024-07-24 | 612 | 621 | 607 | 607 | 10,200 | 607 |
| 2024-07-23 | 619 | 621 | 606 | 610 | 4,700 | 610 |
| 2024-07-22 | 607 | 615 | 607 | 609 | 3,000 | 609 |
| 2024-07-19 | 612 | 619 | 605 | 606 | 18,600 | 606 |
| 2024-07-18 | 614 | 621 | 613 | 613 | 2,700 | 613 |
| 2024-07-17 | 621 | 621 | 613 | 621 | 2,200 | 621 |
| 2024-07-16 | 624 | 624 | 624 | 624 | 1,200 | 624 |
| 2024-07-12 | 622 | 625 | 613 | 619 | 4,300 | 619 |
| 2024-07-11 | 621 | 625 | 615 | 621 | 2,200 | 621 |
| 2024-07-10 | 617 | 619 | 616 | 616 | 1,200 | 616 |
| 2024-07-09 | 622 | 627 | 616 | 616 | 1,700 | 616 |
| 2024-07-08 | 620 | 625 | 615 | 625 | 500 | 625 |
| 2024-07-05 | 614 | 623 | 611 | 612 | 2,700 | 612 |
| 2024-07-04 | 613 | 614 | 610 | 614 | 1,500 | 614 |
| 2024-07-03 | 605 | 615 | 589 | 615 | 15,400 | 615 |
| 2024-07-02 | 607 | 617 | 604 | 604 | 1,200 | 604 |
| 2024-07-01 | 602 | 614 | 601 | 613 | 6,200 | 613 |
| 2024-06-28 | 605 | 615 | 603 | 603 | 5,300 | 603 |
| 2024-06-27 | 613 | 614 | 601 | 604 | 8,100 | 604 |
| 2024-06-26 | 620 | 623 | 611 | 611 | 2,100 | 611 |
| 2024-06-25 | 616 | 621 | 616 | 621 | 500 | 621 |
| 2024-06-24 | 616 | 616 | 616 | 616 | 100 | 616 |
| 2024-06-21 | - | - | - | 620 | - | 620 |
| 2024-06-20 | 615 | 623 | 611 | 620 | 5,100 | 620 |
| 2024-06-19 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2024-06-18 | 614 | 623 | 614 | 622 | 1,200 | 622 |
| 2024-06-17 | 618 | 627 | 613 | 613 | 1,700 | 613 |
| 2024-06-14 | 617 | 623 | 613 | 623 | 1,500 | 623 |
| 2024-06-13 | 618 | 618 | 617 | 617 | 1,500 | 617 |
| 2024-06-12 | 628 | 628 | 618 | 618 | 1,500 | 618 |
| 2024-06-11 | 628 | 628 | 619 | 619 | 1,700 | 619 |
| 2024-06-10 | 621 | 624 | 621 | 622 | 700 | 622 |
| 2024-06-07 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2024-06-06 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2024-06-05 | 619 | 620 | 619 | 620 | 400 | 620 |
| 2024-06-04 | 619 | 619 | 619 | 619 | 200 | 619 |
| 2024-06-03 | 616 | 625 | 615 | 622 | 1,800 | 622 |
| 2024-05-31 | 650 | 650 | 623 | 623 | 1,000 | 623 |
| 2024-05-30 | 623 | 624 | 616 | 616 | 400 | 616 |
| 2024-05-29 | 624 | 624 | 623 | 623 | 500 | 623 |
| 2024-05-28 | 628 | 637 | 623 | 623 | 1,800 | 623 |
| 2024-05-27 | 637 | 637 | 619 | 628 | 2,200 | 628 |
| 2024-05-24 | 631 | 640 | 630 | 630 | 700 | 630 |
| 2024-05-23 | 639 | 639 | 621 | 631 | 1,700 | 631 |
| 2024-05-22 | 630 | 630 | 620 | 630 | 800 | 630 |
| 2024-05-21 | 636 | 636 | 628 | 628 | 1,100 | 628 |
| 2024-05-20 | 619 | 627 | 619 | 627 | 200 | 627 |
| 2024-05-17 | 613 | 613 | 613 | 613 | 1,400 | 613 |
| 2024-05-16 | 629 | 629 | 615 | 616 | 5,000 | 616 |
| 2024-05-15 | 632 | 649 | 618 | 649 | 5,400 | 649 |
| 2024-05-14 | 646 | 646 | 624 | 631 | 1,200 | 631 |
| 2024-05-13 | 646 | 646 | 625 | 625 | 800 | 625 |
| 2024-05-10 | 638 | 638 | 623 | 624 | 1,700 | 624 |
| 2024-05-09 | 643 | 643 | 618 | 618 | 1,100 | 618 |
| 2024-05-08 | 618 | 625 | 618 | 625 | 400 | 625 |
| 2024-05-07 | 619 | 619 | 615 | 615 | 700 | 615 |
| 2024-05-02 | 620 | 620 | 617 | 617 | 800 | 617 |
| 2024-05-01 | 617 | 623 | 616 | 616 | 500 | 616 |
| 2024-04-30 | 642 | 642 | 617 | 617 | 6,400 | 617 |
| 2024-04-26 | 619 | 620 | 618 | 618 | 1,000 | 618 |
| 2024-04-25 | 634 | 634 | 619 | 619 | 700 | 619 |
| 2024-04-24 | 620 | 630 | 616 | 630 | 900 | 630 |
| 2024-04-23 | 620 | 621 | 610 | 615 | 1,000 | 615 |
| 2024-04-22 | 602 | 610 | 602 | 602 | 500 | 602 |
| 2024-04-19 | 599 | 618 | 598 | 598 | 1,500 | 598 |
| 2024-04-18 | 595 | 599 | 595 | 599 | 900 | 599 |
| 2024-04-17 | 597 | 597 | 596 | 596 | 400 | 596 |
| 2024-04-16 | 610 | 610 | 596 | 596 | 2,500 | 596 |
| 2024-04-15 | 603 | 610 | 602 | 610 | 500 | 610 |
| 2024-04-12 | 608 | 610 | 603 | 603 | 2,000 | 603 |
| 2024-04-11 | 618 | 618 | 605 | 605 | 1,000 | 605 |
| 2024-04-10 | 610 | 618 | 583 | 618 | 5,400 | 618 |
| 2024-04-09 | 606 | 612 | 603 | 610 | 2,400 | 610 |
| 2024-04-08 | 610 | 610 | 606 | 606 | 1,000 | 606 |
| 2024-04-05 | 617 | 625 | 609 | 609 | 1,200 | 609 |
| 2024-04-04 | 618 | 618 | 617 | 617 | 1,300 | 617 |
| 2024-04-03 | 619 | 619 | 618 | 618 | 500 | 618 |
| 2024-04-02 | 621 | 621 | 619 | 619 | 400 | 619 |
| 2024-04-01 | 620 | 630 | 619 | 621 | 1,200 | 621 |
| 2024-03-29 | 632 | 639 | 620 | 620 | 1,800 | 620 |
| 2024-03-28 | 643 | 643 | 621 | 633 | 1,200 | 633 |
| 2024-03-27 | 643 | 655 | 642 | 655 | 1,300 | 655 |
| 2024-03-26 | 654 | 654 | 635 | 640 | 1,500 | 640 |
| 2024-03-25 | 645 | 650 | 644 | 644 | 400 | 644 |
| 2024-03-22 | 648 | 649 | 640 | 640 | 700 | 640 |
| 2024-03-21 | 643 | 660 | 643 | 648 | 1,500 | 648 |
| 2024-03-19 | 654 | 654 | 618 | 642 | 3,200 | 642 |
| 2024-03-18 | 665 | 665 | 645 | 650 | 1,900 | 650 |
| 2024-03-15 | 667 | 667 | 662 | 664 | 1,000 | 664 |
| 2024-03-14 | 653 | 653 | 648 | 648 | 4,700 | 648 |
| 2024-03-13 | 671 | 671 | 641 | 651 | 900 | 651 |
| 2024-03-12 | 647 | 657 | 647 | 657 | 1,600 | 657 |
| 2024-03-11 | 645 | 645 | 638 | 638 | 1,400 | 638 |
| 2024-03-08 | 644 | 645 | 639 | 645 | 400 | 645 |
| 2024-03-07 | 641 | 644 | 640 | 644 | 900 | 644 |
| 2024-03-06 | 645 | 645 | 634 | 640 | 1,600 | 640 |
| 2024-03-05 | 633 | 647 | 633 | 645 | 1,700 | 645 |
| 2024-03-04 | 649 | 649 | 633 | 633 | 2,900 | 633 |
| 2024-03-01 | 647 | 649 | 638 | 649 | 1,800 | 649 |
| 2024-02-29 | 643 | 647 | 637 | 647 | 2,300 | 647 |
| 2024-02-28 | 660 | 670 | 653 | 653 | 2,700 | 653 |
| 2024-02-27 | 652 | 662 | 652 | 660 | 1,300 | 660 |
| 2024-02-26 | 647 | 650 | 647 | 650 | 1,200 | 650 |
| 2024-02-22 | 648 | 650 | 646 | 646 | 1,900 | 646 |
| 2024-02-21 | 648 | 650 | 648 | 650 | 600 | 650 |
| 2024-02-20 | 642 | 668 | 642 | 668 | 1,100 | 668 |
| 2024-02-19 | 655 | 659 | 642 | 642 | 3,400 | 642 |
| 2024-02-16 | 641 | 654 | 641 | 653 | 1,500 | 653 |
| 2024-02-15 | 634 | 635 | 631 | 631 | 3,500 | 631 |
| 2024-02-14 | 667 | 667 | 634 | 634 | 4,700 | 634 |
| 2024-02-13 | 678 | 685 | 655 | 667 | 5,900 | 667 |
| 2024-02-09 | 676 | 682 | 676 | 678 | 1,900 | 678 |
| 2024-02-08 | 685 | 685 | 676 | 676 | 1,000 | 676 |
| 2024-02-07 | 682 | 685 | 682 | 685 | 700 | 685 |
| 2024-02-06 | 690 | 690 | 677 | 682 | 2,000 | 682 |
| 2024-02-05 | 686 | 688 | 686 | 688 | 1,400 | 688 |
| 2024-02-02 | 687 | 687 | 671 | 679 | 1,900 | 679 |
| 2024-02-01 | 686 | 687 | 686 | 686 | 1,100 | 686 |
| 2024-01-31 | 685 | 689 | 683 | 686 | 1,500 | 686 |
| 2024-01-30 | 693 | 693 | 685 | 685 | 1,400 | 685 |
| 2024-01-29 | 698 | 698 | 688 | 693 | 1,600 | 693 |
| 2024-01-26 | 696 | 696 | 680 | 688 | 2,600 | 688 |
| 2024-01-25 | 683 | 688 | 672 | 688 | 2,100 | 688 |
| 2024-01-24 | 680 | 687 | 680 | 680 | 1,000 | 680 |
| 2024-01-23 | 681 | 695 | 671 | 680 | 2,300 | 680 |
| 2024-01-22 | 682 | 684 | 678 | 678 | 2,000 | 678 |
| 2024-01-19 | 688 | 688 | 678 | 680 | 3,400 | 680 |
| 2024-01-18 | 700 | 700 | 665 | 680 | 6,000 | 680 |
| 2024-01-17 | 657 | 670 | 657 | 670 | 3,400 | 670 |
| 2024-01-16 | 650 | 656 | 650 | 656 | 1,700 | 656 |
| 2024-01-15 | 642 | 653 | 642 | 650 | 3,500 | 650 |
| 2024-01-12 | 649 | 650 | 641 | 642 | 2,300 | 642 |
| 2024-01-11 | 649 | 650 | 639 | 640 | 2,300 | 640 |
| 2024-01-10 | 639 | 641 | 633 | 640 | 6,600 | 640 |
| 2024-01-09 | 635 | 639 | 635 | 636 | 3,800 | 636 |
| 2024-01-05 | 636 | 636 | 619 | 619 | 1,200 | 619 |
| 2024-01-04 | 615 | 639 | 615 | 636 | 3,100 | 636 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→4株