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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
