3322 アルファグループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	610	622	610	614	1,100	614
2023-12-28	-	-	-	608	-	608
2023-12-27	600	610	600	608	1,900	608
2023-12-26	595	607	590	607	5,300	607
2023-12-25	607	614	585	585	11,600	585
2023-12-22	619	620	599	607	8,700	607
2023-12-21	613	629	608	619	5,400	619
2023-12-20	615	616	602	605	4,200	605
2023-12-19	586	610	586	610	800	610
2023-12-18	615	615	581	585	5,300	585
2023-12-15	583	615	583	615	6,900	615
2023-12-14	585	586	575	580	4,100	580
2023-12-13	630	630	584	585	16,100	585
2023-12-12	616	692	609	629	54,900	629
2023-12-11	588	610	588	607	14,600	607
2023-12-08	572	583	572	583	7,900	583
2023-12-07	567	573	567	572	2,600	572
2023-12-06	565	579	565	567	3,200	567
2023-12-05	557	567	557	564	1,700	564
2023-12-04	549	559	547	557	3,600	557
2023-12-01	548	555	546	549	3,100	549
2023-11-30	550	554	541	547	4,700	547
2023-11-29	551	561	549	550	15,100	550
2023-11-28	545	560	545	549	7,000	549
2023-11-27	539	546	538	545	3,000	545
2023-11-24	540	543	535	539	6,100	539
2023-11-22	534	539	533	539	2,600	539
2023-11-21	537	545	530	534	3,500	534
2023-11-20	531	544	531	536	2,100	536
2023-11-17	534	539	531	531	2,300	531
2023-11-16	534	544	522	533	4,500	533
2023-11-15	542	545	525	533	8,800	533
2023-11-14	540	549	540	541	5,600	541
2023-11-13	547	552	538	539	5,100	539
2023-11-10	543	543	529	542	8,800	542
2023-11-09	541	542	536	540	2,300	540
2023-11-08	550	550	536	541	3,600	541
2023-11-07	579	579	535	545	49,000	545
2023-11-06	581	583	571	578	2,000	578
2023-11-02	580	581	575	575	1,100	575
2023-11-01	593	593	570	577	3,200	577
2023-10-31	599	599	592	592	1,000	592
2023-10-30	593	600	591	600	600	600
2023-10-27	598	598	590	590	1,000	590
2023-10-26	600	600	590	590	1,500	590
2023-10-25	598	600	592	600	900	600
2023-10-24	602	602	592	592	1,300	592
2023-10-23	603	604	597	604	800	604
2023-10-20	603	603	595	599	1,300	599
2023-10-19	602	606	602	603	1,700	603
2023-10-18	602	602	601	601	1,200	601
2023-10-17	602	602	601	601	500	601
2023-10-16	607	613	598	602	1,300	602
2023-10-13	611	616	607	607	500	607
2023-10-12	608	612	601	612	1,300	612
2023-10-11	599	608	595	608	2,100	608
2023-10-10	592	605	592	597	3,500	597
2023-10-06	585	592	580	591	5,200	591
2023-10-05	587	589	576	584	6,200	584
2023-10-04	617	617	580	580	11,500	580
2023-10-03	632	632	620	623	5,900	623
2023-10-02	645	645	622	632	7,200	632
2023-09-29	656	656	636	638	29,600	638
2023-09-28	632	636	632	636	300	636
2023-09-27	644	644	632	632	1,100	632
2023-09-26	635	640	635	640	2,100	640
2023-09-25	635	639	629	629	1,300	629
2023-09-22	627	637	626	630	9,200	630
2023-09-21	640	650	635	637	18,100	637
2023-09-20	638	650	636	650	11,200	650
2023-09-19	646	646	640	643	7,900	643
2023-09-15	652	653	647	653	2,300	653
2023-09-14	652	660	650	656	3,300	656
2023-09-13	651	657	646	652	4,700	652
2023-09-12	651	656	643	649	5,600	649
2023-09-11	645	655	640	650	8,300	650
2023-09-08	643	643	642	642	700	642
2023-09-07	642	646	641	643	1,700	643
2023-09-06	652	652	641	642	6,800	642
2023-09-05	654	654	643	647	5,000	647
2023-09-04	650	654	644	654	3,400	654
2023-09-01	666	666	644	647	13,000	647
2023-08-31	650	670	642	656	39,900	656
2023-08-30	725	765	655	660	214,100	660
2023-08-29	665	665	665	665	300	665
2023-08-28	665	665	660	660	2,500	660
2023-08-25	660	660	660	660	300	660
2023-08-24	665	665	660	660	700	660
2023-08-23	662	662	662	662	200	662
2023-08-22	653	662	650	662	600	662
2023-08-21	655	661	652	653	1,000	653
2023-08-18	680	680	655	655	5,000	655
2023-08-17	691	691	683	683	600	683
2023-08-16	717	717	687	691	1,500	691
2023-08-15	732	732	717	717	1,100	717
2023-08-14	687	688	682	682	1,100	682
2023-08-10	718	718	695	695	700	695
2023-08-09	703	703	703	703	100	703
2023-08-08	705	705	687	703	3,300	703
2023-08-07	696	696	694	695	800	695
2023-08-04	700	700	699	699	500	699
2023-08-03	699	707	699	699	500	699
2023-08-02	700	700	698	698	800	698
2023-08-01	706	706	698	701	700	701
2023-07-31	701	701	697	700	800	700
2023-07-28	701	708	701	708	200	708
2023-07-27	708	709	700	708	1,900	708
2023-07-26	707	707	703	703	500	703
2023-07-25	708	708	702	704	2,500	704
2023-07-24	-	-	-	723	-	723
2023-07-21	723	723	723	723	200	723
2023-07-20	725	725	723	723	1,200	723
2023-07-19	736	736	720	723	800	723
2023-07-18	-	-	-	749	-	749
2023-07-14	760	764	749	749	500	749
2023-07-13	755	763	755	763	700	763
2023-07-12	762	763	747	763	1,700	763
2023-07-11	752	752	747	752	1,200	752
2023-07-10	745	755	733	755	1,400	755
2023-07-07	729	730	727	730	300	730
2023-07-06	729	729	729	729	100	729
2023-07-05	729	730	727	730	300	730
2023-07-04	729	731	729	731	300	731
2023-07-03	746	746	724	724	700	724
2023-06-30	-	-	-	748	-	748
2023-06-29	748	748	748	748	200	748
2023-06-28	750	750	735	749	600	749
2023-06-27	749	749	749	749	300	749
2023-06-26	734	734	734	734	200	734
2023-06-23	740	748	734	734	300	734
2023-06-22	747	747	747	747	300	747
2023-06-21	735	735	717	717	300	717
2023-06-20	755	755	727	727	500	727
2023-06-19	-	-	-	755	-	755
2023-06-16	755	755	755	755	300	755
2023-06-15	-	-	-	757	-	757
2023-06-14	757	757	757	757	600	757
2023-06-13	752	752	752	752	400	752
2023-06-12	752	752	752	752	400	752
2023-06-09	-	-	-	740	-	740
2023-06-08	729	740	729	740	200	740
2023-06-07	745	745	722	722	600	722
2023-06-06	-	-	-	734	-	734
2023-06-05	-	-	-	734	-	734
2023-06-02	745	745	730	734	400	734
2023-06-01	740	740	739	739	200	739
2023-05-31	-	-	-	755	-	755
2023-05-30	755	755	755	755	100	755
2023-05-29	755	755	744	744	400	744
2023-05-26	755	755	745	745	300	745
2023-05-25	749	749	748	748	200	748
2023-05-24	-	-	-	749	-	749
2023-05-23	749	749	749	749	200	749
2023-05-22	754	755	749	749	300	749
2023-05-19	-	-	-	754	-	754
2023-05-18	-	-	-	754	-	754
2023-05-17	-	-	-	754	-	754
2023-05-16	-	-	-	754	-	754
2023-05-15	760	760	754	754	400	754
2023-05-12	759	759	759	759	500	759
2023-05-11	758	758	743	743	500	743
2023-05-10	757	757	741	741	1,000	741
2023-05-09	755	755	754	754	500	754
2023-05-08	755	755	754	754	200	754
2023-05-02	752	753	752	753	200	753
2023-05-01	750	759	750	752	300	752
2023-04-28	764	764	750	750	1,300	750
2023-04-27	755	755	755	755	200	755
2023-04-26	759	759	755	755	400	755
2023-04-25	759	759	759	759	300	759
2023-04-24	-	-	-	749	-	749
2023-04-21	-	-	-	749	-	749
2023-04-20	749	749	749	749	300	749
2023-04-19	-	-	-	759	-	759
2023-04-18	-	-	-	759	-	759
2023-04-17	-	-	-	759	-	759
2023-04-14	-	-	-	759	-	759
2023-04-13	-	-	-	759	-	759
2023-04-12	759	759	759	759	600	759
2023-04-11	759	759	759	759	400	759
2023-04-10	765	765	752	752	1,100	752
2023-04-07	750	750	750	750	100	750
2023-04-06	-	-	-	735	-	735
2023-04-05	735	735	735	735	500	735
2023-04-04	-	-	-	731	-	731
2023-04-03	-	-	-	731	-	731
2023-03-31	744	760	731	731	7,500	731
2023-03-30	719	744	719	744	12,400	744
2023-03-29	754	754	754	754	11,200	754
2023-03-28	745	759	745	755	400	755
2023-03-27	760	760	760	760	10,100	760
2023-03-24	760	760	760	760	100	760
2023-03-23	-	-	-	760	-	760
2023-03-22	760	760	760	760	100	760
2023-03-20	765	765	765	765	500	765
2023-03-17	750	750	750	750	200	750
2023-03-16	735	735	735	735	100	735
2023-03-15	765	765	765	765	200	765
2023-03-14	770	770	755	755	600	755
2023-03-13	769	769	765	765	600	765
2023-03-10	760	765	760	765	500	765
2023-03-09	754	764	754	755	500	755
2023-03-08	759	759	759	759	100	759
2023-03-07	-	-	-	759	-	759
2023-03-06	769	769	754	759	1,200	759
2023-03-03	754	760	726	726	700	726
2023-03-02	768	769	768	769	16,600	769
2023-03-01	752	752	752	752	200	752
2023-02-28	760	760	745	752	12,400	752
2023-02-27	740	740	740	740	100	740
2023-02-24	-	-	-	740	-	740
2023-02-22	-	-	-	740	-	740
2023-02-21	-	-	-	740	-	740
2023-02-20	740	740	740	740	100	740
2023-02-17	-	-	-	755	-	755
2023-02-16	-	-	-	755	-	755
2023-02-15	-	-	-	755	-	755
2023-02-14	755	755	755	755	500	755
2023-02-13	758	758	758	758	400	758
2023-02-10	769	769	755	755	700	755
2023-02-09	749	760	749	755	700	755
2023-02-08	-	-	-	741	-	741
2023-02-07	-	-	-	741	-	741
2023-02-06	-	-	-	741	-	741
2023-02-03	741	741	741	741	100	741
2023-02-02	-	-	-	741	-	741
2023-02-01	-	-	-	741	-	741
2023-01-31	-	-	-	741	-	741
2023-01-30	-	-	-	741	-	741
2023-01-27	741	741	741	741	300	741
2023-01-26	714	729	704	729	1,400	729
2023-01-25	706	717	706	712	300	712
2023-01-24	-	-	-	706	-	706
2023-01-23	713	716	706	706	2,500	706
2023-01-20	735	735	735	735	100	735
2023-01-19	729	729	729	729	100	729
2023-01-18	-	-	-	714	-	714
2023-01-17	715	715	714	714	300	714
2023-01-16	719	730	719	730	2,100	730
2023-01-13	760	760	760	760	100	760
2023-01-12	731	750	730	750	2,100	750
2023-01-11	779	779	731	746	1,300	746
2023-01-10	771	772	771	772	600	772
2023-01-06	704	704	704	704	400	704
2023-01-05	690	700	680	700	800	700
2023-01-04	680	700	670	700	1,000	700

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31