1. HOME >
  2. 株価時系列 >
  3. 3322 >
  4. 2021年

3322 アルファグループ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306726726716712,300671
2021-12-296786906726721,800672
2021-12-28710710696696500696
2021-12-27714725710710600710
2021-12-247207267117142,000714
2021-12-237327327087103,100710
2021-12-22---727-727
2021-12-21712727712727800727
2021-12-207027157027121,600712
2021-12-17739739739739100739
2021-12-16738738737737900737
2021-12-15739739739739100739
2021-12-14736739736739700739
2021-12-13725726725726500726
2021-12-107377377077181,700718
2021-12-09727727727727400727
2021-12-08---739-739
2021-12-07730739730739400739
2021-12-06733733733733300733
2021-12-037407457187333,100733
2021-12-02725725725725100725
2021-12-01---710-710
2021-11-30710710710710500710
2021-11-29709720708708500708
2021-11-267347347037092,000709
2021-11-257207207057191,400719
2021-11-24720720720720100720
2021-11-22---720-720
2021-11-197097357097201,500720
2021-11-18---724-724
2021-11-17732732724724200724
2021-11-16---747-747
2021-11-15---747-747
2021-11-12747747747747700747
2021-11-117477477327471,700747
2021-11-107477477167181,000718
2021-11-09---746-746
2021-11-08---747-747
2021-11-05747747747747100747
2021-11-04---748-748
2021-11-02---748-748
2021-11-01---748-748
2021-10-29---748-748
2021-10-28---748-748
2021-10-27747748747748400748
2021-10-26740740740740200740
2021-10-25---746-746
2021-10-22---746-746
2021-10-21741746741746200746
2021-10-20---746-746
2021-10-1974974974674611,100746
2021-10-1874974974974915,000749
2021-10-15---750-750
2021-10-14---750-750
2021-10-13750750750750600750
2021-10-12747747735735700735
2021-10-11744744744744500744
2021-10-08721721720720200720
2021-10-07718718718718100718
2021-10-06---733-733
2021-10-05---733-733
2021-10-04---733-733
2021-10-01---733-733
2021-09-30---733-733
2021-09-29---733-733
2021-09-28745746733733600733
2021-09-27732732732732400732
2021-09-24725725725725100725
2021-09-22725731725731200731
2021-09-21---710-710
2021-09-17710710710710100710
2021-09-16---723-723
2021-09-15723723723723100723
2021-09-14737737722722600722
2021-09-137307387297381,200738
2021-09-10720720720720500720
2021-09-09701705701705900705
2021-09-08711711711711100711
2021-09-07720720720720100720
2021-09-06717717717717200717
2021-09-03---717-717
2021-09-02717717717717100717
2021-09-01---702-702
2021-08-31702702702702200702
2021-08-307037037027021,000702
2021-08-27732732705705600705
2021-08-26712712702702300702
2021-08-25717717712712300712
2021-08-247217217027021,000702
2021-08-23---721-721
2021-08-20---721-721
2021-08-19---721-721
2021-08-18---721-721
2021-08-17721721721721100721
2021-08-16---726-726
2021-08-137547547267261,100726
2021-08-127537547507541,200754
2021-08-11755755748748600748
2021-08-10750750750750500750
2021-08-06736736735735200735
2021-08-05---711-711
2021-08-04---711-711
2021-08-03725725711711200711
2021-08-02---740-740
2021-07-30---740-740
2021-07-29---740-740
2021-07-28706740706740400740
2021-07-27733733718718400718
2021-07-26723723718718400718
2021-07-21708708708708100708
2021-07-20---715-715
2021-07-19---715-715
2021-07-16722722715715700715
2021-07-15---752-752
2021-07-147547547527521,000752
2021-07-13740740739739800739
2021-07-12740740740740700740
2021-07-09---727-727
2021-07-08---727-727
2021-07-07727727727727100727
2021-07-06717717717717100717
2021-07-05734734707707200707
2021-07-02735749735749500749
2021-07-017257257237235,100723
2021-06-30---725-725
2021-06-29725725725725300725
2021-06-28725725725725200725
2021-06-25726726720725400725
2021-06-24---717-717
2021-06-23709720708717500717
2021-06-22---699-699
2021-06-21---699-699
2021-06-186977096976991,400699
2021-06-17712712712712300712
2021-06-16---740-740
2021-06-15---740-740
2021-06-147387407387401,300740
2021-06-11719719706706500706
2021-06-10712712704704700704
2021-06-09711711710710800710
2021-06-08718725718725400725
2021-06-07725725725725100725
2021-06-04---725-725
2021-06-03---725-725
2021-06-027407407257251,200725
2021-06-01---745-745
2021-05-31740745740745900745
2021-05-28---735-735
2021-05-277437457167351,500735
2021-05-26743743713728500728
2021-05-25744744717725400725
2021-05-24---701-701
2021-05-21---701-701
2021-05-20---701-701
2021-05-19---701-701
2021-05-18701701701701100701
2021-05-17---707-707
2021-05-14696707696707600707
2021-05-13715715701701300701
2021-05-12745745745745600745
2021-05-11743743721721900721
2021-05-10738738738738500738
2021-05-07701738701738400738
2021-05-06---700-700
2021-04-30---700-700
2021-04-28699700699700400700
2021-04-27698698698698200698
2021-04-26694697690697800697
2021-04-23688694688694300694
2021-04-22683693683693200693
2021-04-2168668668668620,000686
2021-04-20683686683686200686
2021-04-19---686-686
2021-04-167077076866861,400686
2021-04-15---722-722
2021-04-147247247227221,000722
2021-04-13704709704709600709
2021-04-12698698698698600698
2021-04-09---686-686
2021-04-08---686-686
2021-04-07686686686686200686
2021-04-06682682682682100682
2021-04-05---685-685
2021-04-02689689685685700685
2021-04-01---707-707
2021-03-31688707688707800707
2021-03-30690690680680700680
2021-03-29698698694694600694
2021-03-26694695682694700694
2021-03-25688688688688400688
2021-03-24679680678678600678
2021-03-23679686679679600679
2021-03-22683687683687400687
2021-03-19---684-684
2021-03-18684684684684800684
2021-03-17670684670684900684
2021-03-16665665665665800665
2021-03-156616756616751,300675
2021-03-12673673670670900670
2021-03-116746746586722,900672
2021-03-106706756606699,100669
2021-03-09697697690690500690
2021-03-08695695687687200687
2021-03-05685691685685300685
2021-03-04---690-690
2021-03-03690690690690100690
2021-03-02---700-700
2021-03-01718718700700700700
2021-02-267057216917032,400703
2021-02-257057206856851,900685
2021-02-24708708708708100708
2021-02-22---720-720
2021-02-19---720-720
2021-02-18715720712720300720
2021-02-17717717715715300715
2021-02-16719719719719100719
2021-02-15728728728728300728
2021-02-127377377267281,000728
2021-02-10728728728728100728
2021-02-09720720719719200719
2021-02-08---718-718
2021-02-05---718-718
2021-02-04---718-718
2021-02-03---718-718
2021-02-02712718712718300718
2021-02-017257257147181,500718
2021-01-29---736-736
2021-01-28---736-736
2021-01-27745745730736900736
2021-01-26745745745745200745
2021-01-25745745745745200745
2021-01-2274574574574540,000745
2021-01-21745745745745100745
2021-01-20737737737737100737
2021-01-19735740735740800740
2021-01-18---750-750
2021-01-15760760750750400750
2021-01-14750750750750200750
2021-01-13749755749755500755
2021-01-12749749749749200749
2021-01-087407507317501,700750
2021-01-077407707407701,000770
2021-01-067407507257503,800750
2021-01-057457457417421,200742
2021-01-04---730-730

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