3434 (株)アルファ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,051 | 1,056 | 1,031 | 1,038 | 45,900 | 1,038 |
| 2025-04-03 | 1,085 | 1,085 | 1,055 | 1,055 | 31,100 | 1,055 |
| 2025-04-02 | 1,098 | 1,106 | 1,090 | 1,094 | 19,300 | 1,094 |
| 2025-04-01 | 1,112 | 1,119 | 1,096 | 1,096 | 21,000 | 1,096 |
| 2025-03-31 | 1,130 | 1,130 | 1,106 | 1,107 | 30,400 | 1,107 |
| 2025-03-28 | 1,126 | 1,160 | 1,123 | 1,134 | 55,300 | 1,134 |
| 2025-03-27 | 1,236 | 1,241 | 1,229 | 1,241 | 20,500 | 1,241 |
| 2025-03-26 | 1,235 | 1,241 | 1,235 | 1,236 | 12,500 | 1,236 |
| 2025-03-25 | 1,225 | 1,230 | 1,222 | 1,230 | 10,100 | 1,230 |
| 2025-03-24 | 1,222 | 1,230 | 1,218 | 1,220 | 13,500 | 1,220 |
| 2025-03-21 | 1,210 | 1,223 | 1,210 | 1,218 | 13,300 | 1,218 |
| 2025-03-19 | 1,212 | 1,216 | 1,207 | 1,207 | 9,200 | 1,207 |
| 2025-03-18 | 1,209 | 1,212 | 1,206 | 1,206 | 14,800 | 1,206 |
| 2025-03-17 | 1,205 | 1,209 | 1,202 | 1,209 | 8,900 | 1,209 |
| 2025-03-14 | 1,197 | 1,204 | 1,196 | 1,201 | 8,500 | 1,201 |
| 2025-03-13 | 1,194 | 1,199 | 1,191 | 1,197 | 2,800 | 1,197 |
| 2025-03-12 | 1,193 | 1,200 | 1,190 | 1,195 | 12,500 | 1,195 |
| 2025-03-11 | 1,185 | 1,193 | 1,179 | 1,193 | 21,600 | 1,193 |
| 2025-03-10 | 1,194 | 1,194 | 1,187 | 1,188 | 9,500 | 1,188 |
| 2025-03-07 | 1,185 | 1,196 | 1,183 | 1,193 | 8,200 | 1,193 |
| 2025-03-06 | 1,194 | 1,196 | 1,184 | 1,184 | 12,300 | 1,184 |
| 2025-03-05 | 1,175 | 1,189 | 1,175 | 1,189 | 24,000 | 1,189 |
| 2025-03-04 | 1,175 | 1,182 | 1,167 | 1,182 | 34,800 | 1,182 |
| 2025-03-03 | 1,165 | 1,176 | 1,160 | 1,176 | 11,400 | 1,176 |
| 2025-02-28 | 1,158 | 1,165 | 1,153 | 1,165 | 12,000 | 1,165 |
| 2025-02-27 | 1,160 | 1,170 | 1,145 | 1,158 | 13,600 | 1,158 |
| 2025-02-26 | 1,174 | 1,174 | 1,144 | 1,157 | 21,500 | 1,157 |
| 2025-02-25 | 1,170 | 1,174 | 1,159 | 1,174 | 11,400 | 1,174 |
| 2025-02-21 | 1,166 | 1,169 | 1,154 | 1,159 | 18,000 | 1,159 |
| 2025-02-20 | 1,175 | 1,179 | 1,163 | 1,172 | 9,800 | 1,172 |
| 2025-02-19 | 1,174 | 1,175 | 1,166 | 1,175 | 6,800 | 1,175 |
| 2025-02-18 | 1,173 | 1,173 | 1,162 | 1,164 | 11,400 | 1,164 |
| 2025-02-17 | 1,175 | 1,180 | 1,171 | 1,171 | 10,700 | 1,171 |
| 2025-02-14 | 1,167 | 1,185 | 1,167 | 1,172 | 18,900 | 1,172 |
| 2025-02-13 | 1,182 | 1,198 | 1,173 | 1,190 | 19,600 | 1,190 |
| 2025-02-12 | 1,185 | 1,199 | 1,178 | 1,194 | 16,600 | 1,194 |
| 2025-02-10 | 1,178 | 1,185 | 1,173 | 1,185 | 8,400 | 1,185 |
| 2025-02-07 | 1,174 | 1,179 | 1,170 | 1,173 | 8,200 | 1,173 |
| 2025-02-06 | 1,171 | 1,175 | 1,163 | 1,175 | 17,200 | 1,175 |
| 2025-02-05 | 1,160 | 1,180 | 1,160 | 1,172 | 15,400 | 1,172 |
| 2025-02-04 | 1,167 | 1,167 | 1,160 | 1,160 | 7,500 | 1,160 |
| 2025-02-03 | 1,151 | 1,157 | 1,137 | 1,155 | 25,600 | 1,155 |
| 2025-01-31 | 1,169 | 1,169 | 1,147 | 1,153 | 38,900 | 1,153 |
| 2025-01-30 | 1,180 | 1,180 | 1,150 | 1,150 | 160,500 | 1,150 |
| 2025-01-29 | 1,185 | 1,190 | 1,180 | 1,183 | 12,600 | 1,183 |
| 2025-01-28 | 1,191 | 1,193 | 1,183 | 1,185 | 21,500 | 1,185 |
| 2025-01-27 | 1,184 | 1,196 | 1,183 | 1,191 | 13,800 | 1,191 |
| 2025-01-24 | 1,179 | 1,190 | 1,170 | 1,183 | 13,900 | 1,183 |
| 2025-01-23 | 1,183 | 1,183 | 1,167 | 1,175 | 14,900 | 1,175 |
| 2025-01-22 | 1,170 | 1,183 | 1,167 | 1,181 | 16,800 | 1,181 |
| 2025-01-21 | 1,177 | 1,182 | 1,166 | 1,168 | 39,700 | 1,168 |
| 2025-01-20 | 1,158 | 1,176 | 1,158 | 1,176 | 23,200 | 1,176 |
| 2025-01-17 | 1,145 | 1,160 | 1,139 | 1,158 | 25,500 | 1,158 |
| 2025-01-16 | 1,180 | 1,180 | 1,146 | 1,151 | 46,500 | 1,151 |
| 2025-01-15 | 1,200 | 1,200 | 1,175 | 1,186 | 42,500 | 1,186 |
| 2025-01-14 | 1,206 | 1,206 | 1,185 | 1,199 | 36,800 | 1,199 |
| 2025-01-10 | 1,200 | 1,208 | 1,199 | 1,206 | 11,900 | 1,206 |
| 2025-01-09 | 1,208 | 1,208 | 1,191 | 1,207 | 24,400 | 1,207 |
| 2025-01-08 | 1,211 | 1,211 | 1,198 | 1,202 | 27,700 | 1,202 |
| 2025-01-07 | 1,218 | 1,219 | 1,178 | 1,193 | 63,400 | 1,193 |
| 2025-01-06 | 1,168 | 1,218 | 1,160 | 1,208 | 89,300 | 1,208 |
分割・併合履歴 ： なし