3434 (株)アルファ 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
2024-07-191,3841,3841,3691,37418,4001,374
2024-07-181,3771,3821,3721,37816,7001,378
2024-07-171,3781,3861,3751,37716,3001,377
2024-07-161,3721,3861,3721,37914,4001,379
2024-07-121,3721,3811,3641,37021,4001,370
2024-07-111,3711,3831,3711,37520,4001,375
2024-07-101,3661,3751,3631,37130,9001,371
2024-07-091,3921,3921,3651,36880,1001,368
2024-07-081,4261,4261,3931,39724,7001,397
2024-07-051,4341,4341,4051,40913,2001,409
2024-07-041,4311,4361,4211,42115,3001,421
2024-07-031,4501,4501,4291,42918,6001,429
2024-07-021,4481,4571,4391,45721,8001,457
2024-07-011,4281,4451,4281,43720,3001,437
2024-06-281,4221,4281,4201,42410,1001,424
2024-06-271,4161,4251,4151,41813,0001,418
2024-06-261,4201,4201,3981,41611,5001,416
2024-06-251,3951,4211,3931,42022,3001,420
2024-06-241,3801,3861,3691,38621,4001,386
2024-06-211,4001,4001,3801,38211,4001,382
2024-06-201,3781,4071,3781,38840,9001,388
2024-06-191,3781,4081,3781,40815,2001,408
2024-06-181,3881,3881,3781,3785,5001,378
2024-06-171,3861,3861,3661,37218,4001,372
2024-06-141,3621,3941,3621,38618,5001,386
2024-06-131,3951,3951,3611,36117,6001,361
2024-06-121,3861,3921,3851,3913,9001,391
2024-06-111,3891,3941,3831,3864,3001,386
2024-06-101,3711,3981,3711,38913,3001,389
2024-06-071,3761,3851,3751,3806,3001,380
2024-06-061,3881,3891,3641,37713,4001,377
2024-06-051,4001,4001,3831,3838,5001,383
2024-06-041,4071,4191,4001,40011,3001,400
2024-06-031,3891,4121,3881,40915,8001,409
2024-05-311,3601,3831,3601,38314,8001,383
2024-05-301,3511,3581,3331,35727,9001,357
2024-05-291,3811,3811,3581,35822,6001,358
2024-05-281,3961,3961,3811,38513,6001,385
2024-05-271,3951,4081,3871,39224,6001,392
2024-05-241,3611,3821,3611,37813,5001,378
2024-05-231,3751,3751,3561,36623,6001,366
2024-05-221,3921,3921,3731,37519,1001,375
2024-05-211,4131,4131,3831,38325,1001,383
2024-05-201,3981,4071,3901,40023,6001,400
2024-05-171,3761,3821,3681,37522,8001,375
2024-05-161,4001,4061,3761,38052,2001,380
2024-05-151,4121,4201,3951,40071,7001,400
2024-05-141,4141,4241,4061,41144,7001,411
2024-05-131,4501,4601,4071,407215,1001,407
2024-05-101,6021,6151,5771,61354,9001,613
2024-05-091,5931,5971,5801,58318,7001,583
2024-05-081,5881,5911,5681,57322,8001,573
2024-05-071,5691,5981,5621,59449,1001,594
2024-05-021,5141,5141,5071,5079,4001,507
2024-05-011,5031,5151,4941,51516,0001,515
2024-04-301,5001,5161,4951,50321,3001,503
2024-04-261,4681,4911,4521,48595,6001,485
2024-04-251,4991,4991,4801,48018,8001,480
2024-04-241,4981,5081,4891,50819,8001,508
2024-04-231,5011,5091,4901,49211,0001,492
2024-04-221,4981,5171,4861,50520,9001,505
2024-04-191,5241,5241,4621,49846,4001,498
2024-04-181,5071,5371,5031,52612,3001,526
2024-04-171,5511,5511,5011,52040,5001,520
2024-04-161,5751,5801,5501,55027,3001,550
2024-04-151,5801,6001,5561,59123,6001,591
2024-04-121,6051,6071,5901,59016,8001,590
2024-04-111,6131,6201,5941,60524,8001,605
2024-04-101,6171,6321,6061,62114,2001,621
2024-04-091,6251,6301,6141,61714,1001,617
2024-04-081,6341,6341,6021,61831,7001,618
2024-04-051,6201,6391,6171,61914,8001,619
2024-04-041,6381,6491,6211,64014,2001,640
2024-04-031,6081,6371,6081,62814,8001,628
2024-04-021,6381,6541,6131,62030,3001,620
2024-04-011,6751,6751,6111,61845,7001,618
2024-03-291,6591,6891,6591,67617,2001,676
2024-03-281,6821,7071,6601,66335,2001,663
2024-03-271,7551,7681,7311,73537,9001,735
2024-03-261,7301,7741,7261,75327,5001,753
2024-03-251,7561,7771,7431,74335,3001,743
2024-03-221,7601,7751,7381,75140,9001,751
2024-03-211,6851,7551,6851,75553,8001,755
2024-03-191,6361,6771,6361,67726,3001,677
2024-03-181,6451,6511,6281,64115,4001,641
2024-03-151,6221,6321,6141,6206,9001,620
2024-03-141,5971,6271,5961,62214,5001,622
2024-03-131,6191,6301,5851,59624,6001,596
2024-03-121,5871,6151,5701,61249,3001,612
2024-03-111,6231,6401,5821,58746,0001,587
2024-03-081,6311,6781,6261,65028,0001,650
2024-03-071,6801,6801,6361,64437,4001,644
2024-03-061,6311,6831,6261,67735,5001,677
2024-03-051,6091,6471,6001,63640,2001,636
2024-03-041,6491,6491,5921,61753,1001,617
2024-03-011,6751,6921,6521,66135,0001,661
2024-02-291,6391,6651,6291,66525,5001,665
2024-02-281,6391,6621,6341,63927,0001,639
2024-02-271,5961,6451,5941,64232,4001,642
2024-02-261,6111,6191,5961,60342,9001,603
2024-02-221,6261,6551,6151,62023,4001,620
2024-02-211,6111,6371,6101,62316,5001,623
2024-02-201,6431,6701,6251,62537,3001,625
2024-02-191,6631,6721,6431,64331,7001,643
2024-02-161,6201,6691,6011,66378,0001,663
2024-02-151,6201,6481,5841,606124,4001,606
2024-02-141,5421,5491,5181,53545,4001,535
2024-02-131,5491,5491,5171,54132,2001,541
2024-02-091,5591,5601,5201,52043,2001,520
2024-02-081,5991,5991,5621,56543,0001,565
2024-02-071,5711,6131,5701,60236,5001,602
2024-02-061,5781,5801,5651,56520,8001,565
2024-02-051,5691,5851,5651,57633,9001,576
2024-02-021,5311,5691,5141,56731,8001,567
2024-02-011,5401,5461,5251,53431,5001,534
2024-01-311,5201,5451,5141,54231,0001,542
2024-01-301,5131,5151,4931,51273,6001,512
2024-01-291,4801,5101,4721,51040,0001,510
2024-01-261,4901,4971,4751,47526,7001,475
2024-01-251,4721,4991,4721,48939,0001,489
2024-01-241,4681,4801,4671,47227,6001,472
2024-01-231,4701,4801,4601,46935,7001,469
2024-01-221,4601,4771,4581,47327,7001,473
2024-01-191,4771,4771,4501,45237,1001,452
2024-01-181,4461,4881,4461,47739,0001,477
2024-01-171,4561,4821,4391,43940,0001,439
2024-01-161,4731,4731,4451,45537,7001,455
2024-01-151,4251,4801,4251,47377,6001,473
2024-01-121,4381,4381,4081,41147,5001,411
2024-01-111,4451,4611,4371,43729,9001,437
2024-01-101,4251,4571,4241,43734,8001,437
2024-01-091,4061,4401,4061,42025,8001,420
2024-01-051,4001,4081,3951,40424,9001,404
2024-01-041,3701,3991,3601,39427,5001,394

分割・併合履歴 : なし