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
2025-02-121,1851,1991,1781,19416,6001,194
2025-02-101,1781,1851,1731,1858,4001,185
2025-02-071,1741,1791,1701,1738,2001,173
2025-02-061,1711,1751,1631,17517,2001,175
2025-02-051,1601,1801,1601,17215,4001,172
2025-02-041,1671,1671,1601,1607,5001,160
2025-02-031,1511,1571,1371,15525,6001,155
2025-01-311,1691,1691,1471,15338,9001,153
2025-01-301,1801,1801,1501,150160,5001,150
2025-01-291,1851,1901,1801,18312,6001,183
2025-01-281,1911,1931,1831,18521,5001,185
2025-01-271,1841,1961,1831,19113,8001,191
2025-01-241,1791,1901,1701,18313,9001,183
2025-01-231,1831,1831,1671,17514,9001,175
2025-01-221,1701,1831,1671,18116,8001,181
2025-01-211,1771,1821,1661,16839,7001,168
2025-01-201,1581,1761,1581,17623,2001,176
2025-01-171,1451,1601,1391,15825,5001,158
2025-01-161,1801,1801,1461,15146,5001,151
2025-01-151,2001,2001,1751,18642,5001,186
2025-01-141,2061,2061,1851,19936,8001,199
2025-01-101,2001,2081,1991,20611,9001,206
2025-01-091,2081,2081,1911,20724,4001,207
2025-01-081,2111,2111,1981,20227,7001,202
2025-01-071,2181,2191,1781,19363,4001,193
2025-01-061,1681,2181,1601,20889,3001,208

分割・併合履歴 : なし