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 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1,172 | 1,183 | 1,170 | 1,175 | 8,900 | 1,175 |
| 2024-10-18 | 1,186 | 1,186 | 1,170 | 1,171 | 14,400 | 1,171 |
| 2024-10-17 | 1,188 | 1,190 | 1,178 | 1,181 | 12,100 | 1,181 |
| 2024-10-16 | 1,179 | 1,198 | 1,179 | 1,192 | 8,200 | 1,192 |
| 2024-10-15 | 1,174 | 1,189 | 1,173 | 1,179 | 15,400 | 1,179 |
| 2024-10-11 | 1,174 | 1,178 | 1,165 | 1,170 | 17,500 | 1,170 |
| 2024-10-10 | 1,187 | 1,187 | 1,172 | 1,174 | 15,300 | 1,174 |
| 2024-10-09 | 1,197 | 1,202 | 1,177 | 1,180 | 18,700 | 1,180 |
| 2024-10-08 | 1,213 | 1,213 | 1,191 | 1,194 | 16,200 | 1,194 |
| 2024-10-07 | 1,231 | 1,232 | 1,201 | 1,213 | 13,100 | 1,213 |
| 2024-10-04 | 1,200 | 1,224 | 1,198 | 1,223 | 13,900 | 1,223 |
| 2024-10-03 | 1,207 | 1,208 | 1,192 | 1,200 | 11,500 | 1,200 |
| 2024-10-02 | 1,191 | 1,198 | 1,185 | 1,192 | 12,500 | 1,192 |
| 2024-10-01 | 1,189 | 1,209 | 1,185 | 1,192 | 14,200 | 1,192 |
| 2024-09-30 | 1,163 | 1,200 | 1,163 | 1,183 | 26,400 | 1,183 |
| 2024-09-27 | 1,231 | 1,231 | 1,217 | 1,220 | 12,700 | 1,220 |
| 2024-09-26 | 1,222 | 1,240 | 1,212 | 1,240 | 13,900 | 1,240 |
| 2024-09-25 | 1,226 | 1,233 | 1,220 | 1,220 | 12,000 | 1,220 |
| 2024-09-24 | 1,228 | 1,236 | 1,220 | 1,221 | 22,500 | 1,221 |
| 2024-09-20 | 1,204 | 1,236 | 1,204 | 1,228 | 27,000 | 1,228 |
| 2024-09-19 | 1,207 | 1,209 | 1,191 | 1,195 | 19,800 | 1,195 |
| 2024-09-18 | 1,198 | 1,205 | 1,180 | 1,204 | 20,900 | 1,204 |
| 2024-09-17 | 1,201 | 1,208 | 1,164 | 1,181 | 23,300 | 1,181 |
| 2024-09-13 | 1,198 | 1,204 | 1,187 | 1,202 | 19,900 | 1,202 |
| 2024-09-12 | 1,197 | 1,198 | 1,173 | 1,198 | 12,200 | 1,198 |
| 2024-09-11 | 1,195 | 1,195 | 1,158 | 1,167 | 26,700 | 1,167 |
| 2024-09-10 | 1,201 | 1,209 | 1,198 | 1,198 | 9,900 | 1,198 |
| 2024-09-09 | 1,177 | 1,209 | 1,173 | 1,200 | 16,000 | 1,200 |
| 2024-09-06 | 1,212 | 1,213 | 1,190 | 1,207 | 17,000 | 1,207 |
| 2024-09-05 | 1,210 | 1,240 | 1,208 | 1,212 | 13,800 | 1,212 |
| 2024-09-04 | 1,233 | 1,245 | 1,206 | 1,209 | 33,500 | 1,209 |
| 2024-09-03 | 1,245 | 1,256 | 1,221 | 1,245 | 36,600 | 1,245 |
| 2024-09-02 | 1,240 | 1,245 | 1,228 | 1,228 | 13,200 | 1,228 |
| 2024-08-30 | 1,214 | 1,235 | 1,214 | 1,235 | 15,600 | 1,235 |
| 2024-08-29 | 1,209 | 1,214 | 1,203 | 1,214 | 5,900 | 1,214 |
| 2024-08-28 | 1,220 | 1,220 | 1,207 | 1,209 | 11,400 | 1,209 |
| 2024-08-27 | 1,201 | 1,225 | 1,201 | 1,220 | 8,800 | 1,220 |
| 2024-08-26 | 1,192 | 1,208 | 1,188 | 1,200 | 13,500 | 1,200 |
| 2024-08-23 | 1,191 | 1,196 | 1,185 | 1,193 | 12,600 | 1,193 |
| 2024-08-22 | 1,178 | 1,187 | 1,173 | 1,176 | 11,400 | 1,176 |
| 2024-08-21 | 1,180 | 1,186 | 1,166 | 1,177 | 22,400 | 1,177 |
| 2024-08-20 | 1,158 | 1,196 | 1,156 | 1,196 | 29,400 | 1,196 |
| 2024-08-19 | 1,154 | 1,164 | 1,143 | 1,143 | 23,500 | 1,143 |
| 2024-08-16 | 1,172 | 1,172 | 1,159 | 1,160 | 22,600 | 1,160 |
| 2024-08-15 | 1,153 | 1,172 | 1,152 | 1,153 | 11,200 | 1,153 |
| 2024-08-14 | 1,130 | 1,156 | 1,130 | 1,156 | 23,300 | 1,156 |
| 2024-08-13 | 1,118 | 1,123 | 1,106 | 1,123 | 32,400 | 1,123 |
| 2024-08-09 | 1,130 | 1,142 | 1,089 | 1,108 | 95,800 | 1,108 |
| 2024-08-08 | 1,180 | 1,201 | 1,170 | 1,170 | 17,900 | 1,170 |
| 2024-08-07 | 1,164 | 1,203 | 1,155 | 1,168 | 38,500 | 1,168 |
| 2024-08-06 | 1,158 | 1,206 | 1,131 | 1,155 | 49,000 | 1,155 |
| 2024-08-05 | 1,180 | 1,180 | 1,025 | 1,081 | 165,900 | 1,081 |
| 2024-08-02 | 1,289 | 1,294 | 1,235 | 1,235 | 88,200 | 1,235 |
| 2024-08-01 | 1,370 | 1,370 | 1,311 | 1,319 | 53,000 | 1,319 |
| 2024-07-31 | 1,341 | 1,370 | 1,332 | 1,370 | 15,500 | 1,370 |
| 2024-07-30 | 1,344 | 1,351 | 1,328 | 1,333 | 91,000 | 1,333 |
| 2024-07-29 | 1,339 | 1,352 | 1,334 | 1,352 | 23,200 | 1,352 |
| 2024-07-26 | 1,357 | 1,357 | 1,333 | 1,333 | 38,300 | 1,333 |
| 2024-07-25 | 1,359 | 1,367 | 1,344 | 1,347 | 62,700 | 1,347 |
| 2024-07-24 | 1,370 | 1,383 | 1,365 | 1,374 | 44,500 | 1,374 |
| 2024-07-23 | 1,365 | 1,372 | 1,357 | 1,370 | 20,500 | 1,370 |
| 2024-07-22 | 1,378 | 1,378 | 1,360 | 1,364 | 32,700 | 1,364 |
| 2024-07-19 | 1,384 | 1,384 | 1,369 | 1,374 | 18,400 | 1,374 |
| 2024-07-18 | 1,377 | 1,382 | 1,372 | 1,378 | 16,700 | 1,378 |
| 2024-07-17 | 1,378 | 1,386 | 1,375 | 1,377 | 16,300 | 1,377 |
| 2024-07-16 | 1,372 | 1,386 | 1,372 | 1,379 | 14,400 | 1,379 |
| 2024-07-12 | 1,372 | 1,381 | 1,364 | 1,370 | 21,400 | 1,370 |
| 2024-07-11 | 1,371 | 1,383 | 1,371 | 1,375 | 20,400 | 1,375 |
| 2024-07-10 | 1,366 | 1,375 | 1,363 | 1,371 | 30,900 | 1,371 |
| 2024-07-09 | 1,392 | 1,392 | 1,365 | 1,368 | 80,100 | 1,368 |
| 2024-07-08 | 1,426 | 1,426 | 1,393 | 1,397 | 24,700 | 1,397 |
| 2024-07-05 | 1,434 | 1,434 | 1,405 | 1,409 | 13,200 | 1,409 |
| 2024-07-04 | 1,431 | 1,436 | 1,421 | 1,421 | 15,300 | 1,421 |
| 2024-07-03 | 1,450 | 1,450 | 1,429 | 1,429 | 18,600 | 1,429 |
| 2024-07-02 | 1,448 | 1,457 | 1,439 | 1,457 | 21,800 | 1,457 |
| 2024-07-01 | 1,428 | 1,445 | 1,428 | 1,437 | 20,300 | 1,437 |
| 2024-06-28 | 1,422 | 1,428 | 1,420 | 1,424 | 10,100 | 1,424 |
| 2024-06-27 | 1,416 | 1,425 | 1,415 | 1,418 | 13,000 | 1,418 |
| 2024-06-26 | 1,420 | 1,420 | 1,398 | 1,416 | 11,500 | 1,416 |
| 2024-06-25 | 1,395 | 1,421 | 1,393 | 1,420 | 22,300 | 1,420 |
| 2024-06-24 | 1,380 | 1,386 | 1,369 | 1,386 | 21,400 | 1,386 |
| 2024-06-21 | 1,400 | 1,400 | 1,380 | 1,382 | 11,400 | 1,382 |
| 2024-06-20 | 1,378 | 1,407 | 1,378 | 1,388 | 40,900 | 1,388 |
| 2024-06-19 | 1,378 | 1,408 | 1,378 | 1,408 | 15,200 | 1,408 |
| 2024-06-18 | 1,388 | 1,388 | 1,378 | 1,378 | 5,500 | 1,378 |
| 2024-06-17 | 1,386 | 1,386 | 1,366 | 1,372 | 18,400 | 1,372 |
| 2024-06-14 | 1,362 | 1,394 | 1,362 | 1,386 | 18,500 | 1,386 |
| 2024-06-13 | 1,395 | 1,395 | 1,361 | 1,361 | 17,600 | 1,361 |
| 2024-06-12 | 1,386 | 1,392 | 1,385 | 1,391 | 3,900 | 1,391 |
| 2024-06-11 | 1,389 | 1,394 | 1,383 | 1,386 | 4,300 | 1,386 |
| 2024-06-10 | 1,371 | 1,398 | 1,371 | 1,389 | 13,300 | 1,389 |
| 2024-06-07 | 1,376 | 1,385 | 1,375 | 1,380 | 6,300 | 1,380 |
| 2024-06-06 | 1,388 | 1,389 | 1,364 | 1,377 | 13,400 | 1,377 |
| 2024-06-05 | 1,400 | 1,400 | 1,383 | 1,383 | 8,500 | 1,383 |
| 2024-06-04 | 1,407 | 1,419 | 1,400 | 1,400 | 11,300 | 1,400 |
| 2024-06-03 | 1,389 | 1,412 | 1,388 | 1,409 | 15,800 | 1,409 |
| 2024-05-31 | 1,360 | 1,383 | 1,360 | 1,383 | 14,800 | 1,383 |
| 2024-05-30 | 1,351 | 1,358 | 1,333 | 1,357 | 27,900 | 1,357 |
| 2024-05-29 | 1,381 | 1,381 | 1,358 | 1,358 | 22,600 | 1,358 |
| 2024-05-28 | 1,396 | 1,396 | 1,381 | 1,385 | 13,600 | 1,385 |
| 2024-05-27 | 1,395 | 1,408 | 1,387 | 1,392 | 24,600 | 1,392 |
| 2024-05-24 | 1,361 | 1,382 | 1,361 | 1,378 | 13,500 | 1,378 |
| 2024-05-23 | 1,375 | 1,375 | 1,356 | 1,366 | 23,600 | 1,366 |
| 2024-05-22 | 1,392 | 1,392 | 1,373 | 1,375 | 19,100 | 1,375 |
| 2024-05-21 | 1,413 | 1,413 | 1,383 | 1,383 | 25,100 | 1,383 |
| 2024-05-20 | 1,398 | 1,407 | 1,390 | 1,400 | 23,600 | 1,400 |
| 2024-05-17 | 1,376 | 1,382 | 1,368 | 1,375 | 22,800 | 1,375 |
| 2024-05-16 | 1,400 | 1,406 | 1,376 | 1,380 | 52,200 | 1,380 |
| 2024-05-15 | 1,412 | 1,420 | 1,395 | 1,400 | 71,700 | 1,400 |
| 2024-05-14 | 1,414 | 1,424 | 1,406 | 1,411 | 44,700 | 1,411 |
| 2024-05-13 | 1,450 | 1,460 | 1,407 | 1,407 | 215,100 | 1,407 |
| 2024-05-10 | 1,602 | 1,615 | 1,577 | 1,613 | 54,900 | 1,613 |
| 2024-05-09 | 1,593 | 1,597 | 1,580 | 1,583 | 18,700 | 1,583 |
| 2024-05-08 | 1,588 | 1,591 | 1,568 | 1,573 | 22,800 | 1,573 |
| 2024-05-07 | 1,569 | 1,598 | 1,562 | 1,594 | 49,100 | 1,594 |
| 2024-05-02 | 1,514 | 1,514 | 1,507 | 1,507 | 9,400 | 1,507 |
| 2024-05-01 | 1,503 | 1,515 | 1,494 | 1,515 | 16,000 | 1,515 |
| 2024-04-30 | 1,500 | 1,516 | 1,495 | 1,503 | 21,300 | 1,503 |
| 2024-04-26 | 1,468 | 1,491 | 1,452 | 1,485 | 95,600 | 1,485 |
| 2024-04-25 | 1,499 | 1,499 | 1,480 | 1,480 | 18,800 | 1,480 |
| 2024-04-24 | 1,498 | 1,508 | 1,489 | 1,508 | 19,800 | 1,508 |
| 2024-04-23 | 1,501 | 1,509 | 1,490 | 1,492 | 11,000 | 1,492 |
| 2024-04-22 | 1,498 | 1,517 | 1,486 | 1,505 | 20,900 | 1,505 |
| 2024-04-19 | 1,524 | 1,524 | 1,462 | 1,498 | 46,400 | 1,498 |
| 2024-04-18 | 1,507 | 1,537 | 1,503 | 1,526 | 12,300 | 1,526 |
| 2024-04-17 | 1,551 | 1,551 | 1,501 | 1,520 | 40,500 | 1,520 |
| 2024-04-16 | 1,575 | 1,580 | 1,550 | 1,550 | 27,300 | 1,550 |
| 2024-04-15 | 1,580 | 1,600 | 1,556 | 1,591 | 23,600 | 1,591 |
| 2024-04-12 | 1,605 | 1,607 | 1,590 | 1,590 | 16,800 | 1,590 |
| 2024-04-11 | 1,613 | 1,620 | 1,594 | 1,605 | 24,800 | 1,605 |
| 2024-04-10 | 1,617 | 1,632 | 1,606 | 1,621 | 14,200 | 1,621 |
| 2024-04-09 | 1,625 | 1,630 | 1,614 | 1,617 | 14,100 | 1,617 |
| 2024-04-08 | 1,634 | 1,634 | 1,602 | 1,618 | 31,700 | 1,618 |
| 2024-04-05 | 1,620 | 1,639 | 1,617 | 1,619 | 14,800 | 1,619 |
| 2024-04-04 | 1,638 | 1,649 | 1,621 | 1,640 | 14,200 | 1,640 |
| 2024-04-03 | 1,608 | 1,637 | 1,608 | 1,628 | 14,800 | 1,628 |
| 2024-04-02 | 1,638 | 1,654 | 1,613 | 1,620 | 30,300 | 1,620 |
| 2024-04-01 | 1,675 | 1,675 | 1,611 | 1,618 | 45,700 | 1,618 |
| 2024-03-29 | 1,659 | 1,689 | 1,659 | 1,676 | 17,200 | 1,676 |
| 2024-03-28 | 1,682 | 1,707 | 1,660 | 1,663 | 35,200 | 1,663 |
| 2024-03-27 | 1,755 | 1,768 | 1,731 | 1,735 | 37,900 | 1,735 |
| 2024-03-26 | 1,730 | 1,774 | 1,726 | 1,753 | 27,500 | 1,753 |
| 2024-03-25 | 1,756 | 1,777 | 1,743 | 1,743 | 35,300 | 1,743 |
| 2024-03-22 | 1,760 | 1,775 | 1,738 | 1,751 | 40,900 | 1,751 |
| 2024-03-21 | 1,685 | 1,755 | 1,685 | 1,755 | 53,800 | 1,755 |
| 2024-03-19 | 1,636 | 1,677 | 1,636 | 1,677 | 26,300 | 1,677 |
| 2024-03-18 | 1,645 | 1,651 | 1,628 | 1,641 | 15,400 | 1,641 |
| 2024-03-15 | 1,622 | 1,632 | 1,614 | 1,620 | 6,900 | 1,620 |
| 2024-03-14 | 1,597 | 1,627 | 1,596 | 1,622 | 14,500 | 1,622 |
| 2024-03-13 | 1,619 | 1,630 | 1,585 | 1,596 | 24,600 | 1,596 |
| 2024-03-12 | 1,587 | 1,615 | 1,570 | 1,612 | 49,300 | 1,612 |
| 2024-03-11 | 1,623 | 1,640 | 1,582 | 1,587 | 46,000 | 1,587 |
| 2024-03-08 | 1,631 | 1,678 | 1,626 | 1,650 | 28,000 | 1,650 |
| 2024-03-07 | 1,680 | 1,680 | 1,636 | 1,644 | 37,400 | 1,644 |
| 2024-03-06 | 1,631 | 1,683 | 1,626 | 1,677 | 35,500 | 1,677 |
| 2024-03-05 | 1,609 | 1,647 | 1,600 | 1,636 | 40,200 | 1,636 |
| 2024-03-04 | 1,649 | 1,649 | 1,592 | 1,617 | 53,100 | 1,617 |
| 2024-03-01 | 1,675 | 1,692 | 1,652 | 1,661 | 35,000 | 1,661 |
| 2024-02-29 | 1,639 | 1,665 | 1,629 | 1,665 | 25,500 | 1,665 |
| 2024-02-28 | 1,639 | 1,662 | 1,634 | 1,639 | 27,000 | 1,639 |
| 2024-02-27 | 1,596 | 1,645 | 1,594 | 1,642 | 32,400 | 1,642 |
| 2024-02-26 | 1,611 | 1,619 | 1,596 | 1,603 | 42,900 | 1,603 |
| 2024-02-22 | 1,626 | 1,655 | 1,615 | 1,620 | 23,400 | 1,620 |
| 2024-02-21 | 1,611 | 1,637 | 1,610 | 1,623 | 16,500 | 1,623 |
| 2024-02-20 | 1,643 | 1,670 | 1,625 | 1,625 | 37,300 | 1,625 |
| 2024-02-19 | 1,663 | 1,672 | 1,643 | 1,643 | 31,700 | 1,643 |
| 2024-02-16 | 1,620 | 1,669 | 1,601 | 1,663 | 78,000 | 1,663 |
| 2024-02-15 | 1,620 | 1,648 | 1,584 | 1,606 | 124,400 | 1,606 |
| 2024-02-14 | 1,542 | 1,549 | 1,518 | 1,535 | 45,400 | 1,535 |
| 2024-02-13 | 1,549 | 1,549 | 1,517 | 1,541 | 32,200 | 1,541 |
| 2024-02-09 | 1,559 | 1,560 | 1,520 | 1,520 | 43,200 | 1,520 |
| 2024-02-08 | 1,599 | 1,599 | 1,562 | 1,565 | 43,000 | 1,565 |
| 2024-02-07 | 1,571 | 1,613 | 1,570 | 1,602 | 36,500 | 1,602 |
| 2024-02-06 | 1,578 | 1,580 | 1,565 | 1,565 | 20,800 | 1,565 |
| 2024-02-05 | 1,569 | 1,585 | 1,565 | 1,576 | 33,900 | 1,576 |
| 2024-02-02 | 1,531 | 1,569 | 1,514 | 1,567 | 31,800 | 1,567 |
| 2024-02-01 | 1,540 | 1,546 | 1,525 | 1,534 | 31,500 | 1,534 |
| 2024-01-31 | 1,520 | 1,545 | 1,514 | 1,542 | 31,000 | 1,542 |
| 2024-01-30 | 1,513 | 1,515 | 1,493 | 1,512 | 73,600 | 1,512 |
| 2024-01-29 | 1,480 | 1,510 | 1,472 | 1,510 | 40,000 | 1,510 |
| 2024-01-26 | 1,490 | 1,497 | 1,475 | 1,475 | 26,700 | 1,475 |
| 2024-01-25 | 1,472 | 1,499 | 1,472 | 1,489 | 39,000 | 1,489 |
| 2024-01-24 | 1,468 | 1,480 | 1,467 | 1,472 | 27,600 | 1,472 |
| 2024-01-23 | 1,470 | 1,480 | 1,460 | 1,469 | 35,700 | 1,469 |
| 2024-01-22 | 1,460 | 1,477 | 1,458 | 1,473 | 27,700 | 1,473 |
| 2024-01-19 | 1,477 | 1,477 | 1,450 | 1,452 | 37,100 | 1,452 |
| 2024-01-18 | 1,446 | 1,488 | 1,446 | 1,477 | 39,000 | 1,477 |
| 2024-01-17 | 1,456 | 1,482 | 1,439 | 1,439 | 40,000 | 1,439 |
| 2024-01-16 | 1,473 | 1,473 | 1,445 | 1,455 | 37,700 | 1,455 |
| 2024-01-15 | 1,425 | 1,480 | 1,425 | 1,473 | 77,600 | 1,473 |
| 2024-01-12 | 1,438 | 1,438 | 1,408 | 1,411 | 47,500 | 1,411 |
| 2024-01-11 | 1,445 | 1,461 | 1,437 | 1,437 | 29,900 | 1,437 |
| 2024-01-10 | 1,425 | 1,457 | 1,424 | 1,437 | 34,800 | 1,437 |
| 2024-01-09 | 1,406 | 1,440 | 1,406 | 1,420 | 25,800 | 1,420 |
| 2024-01-05 | 1,400 | 1,408 | 1,395 | 1,404 | 24,900 | 1,404 |
| 2024-01-04 | 1,370 | 1,399 | 1,360 | 1,394 | 27,500 | 1,394 |
分割・併合履歴 ： なし
