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 |
---|---|---|---|---|---|---|
2025-02-12 | 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