1. HOME >
  2. 株価時系列 >
  3. 3434 >
  4. 2019年

3434 (株)アルファ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3351,3481,3271,34310,8001,343
2019-12-271,3271,3401,3261,3337,8001,333
2019-12-261,3451,3451,3261,33014,1001,330
2019-12-251,3571,3571,3281,33832,1001,338
2019-12-241,3071,3691,3041,36653,1001,366
2019-12-231,3031,3291,3001,30621,4001,306
2019-12-201,3101,3101,3011,3036,9001,303
2019-12-191,3041,3081,3001,3076,1001,307
2019-12-181,3191,3191,3021,3036,6001,303
2019-12-171,3071,3181,3051,3188,2001,318
2019-12-161,3041,3071,3021,3059,1001,305
2019-12-131,3111,3131,2991,30315,4001,303
2019-12-121,3071,3071,2941,2946,9001,294
2019-12-111,3141,3141,2991,3024,8001,302
2019-12-101,3061,3181,2991,3087,7001,308
2019-12-091,3251,3251,3081,3116,1001,311
2019-12-061,3281,3281,3071,3146,6001,314
2019-12-051,2951,3121,2951,3018,0001,301
2019-12-041,2941,3071,2881,3038,1001,303
2019-12-031,3071,3071,2931,3018,6001,301
2019-12-021,3141,3241,3111,3116,3001,311
2019-11-291,3281,3281,3111,3135,6001,313
2019-11-281,3151,3271,2951,32110,0001,321
2019-11-271,3111,3131,2911,2916,8001,291
2019-11-261,3201,3201,3141,3154,5001,315
2019-11-251,3231,3231,3121,3206,4001,320
2019-11-221,3031,3231,3021,3118,1001,311
2019-11-211,3031,3071,2701,30211,8001,302
2019-11-201,3231,3231,3011,3095,9001,309
2019-11-191,3251,3251,3121,3124,5001,312
2019-11-181,3241,3291,3211,3265,7001,326
2019-11-151,3011,3441,3001,34410,8001,344
2019-11-141,3491,3491,3161,3216,1001,321
2019-11-131,3811,3811,3201,3208,6001,320
2019-11-121,3331,3631,3321,3637,1001,363
2019-11-111,3451,3451,3211,33313,0001,333
2019-11-081,3551,3551,3281,33413,2001,334
2019-11-071,3461,3471,3361,3443,5001,344
2019-11-061,3421,3561,3421,3534,5001,353
2019-11-051,3821,3821,3401,34913,0001,349
2019-11-011,3011,3431,3011,33612,0001,336
2019-10-311,2901,3081,2901,3067,8001,306
2019-10-301,2771,3091,2771,30919,3001,309
2019-10-291,2851,2981,2841,2875,3001,287
2019-10-281,2791,2981,2741,28110,1001,281
2019-10-251,2521,2741,2451,2747,9001,274
2019-10-241,2421,2541,2411,2509,9001,250
2019-10-231,2401,3331,2331,24353,9001,243
2019-10-211,2271,2401,2271,2397,5001,239
2019-10-181,2321,2381,2211,2277,5001,227
2019-10-171,2251,2341,2251,2345,2001,234
2019-10-161,2261,2321,2261,2314,9001,231
2019-10-151,2171,2311,2171,2227,7001,222
2019-10-111,2191,2191,2081,2174,6001,217
2019-10-101,2241,2241,2171,2172,3001,217
2019-10-091,2111,2221,2021,2207,8001,220
2019-10-081,2001,2211,2001,21110,4001,211
2019-10-071,2011,2011,1971,2003,0001,200
2019-10-041,2041,2041,1961,2025,7001,202
2019-10-031,1981,1981,1861,1934,4001,193
2019-10-021,2121,2171,2031,2087,8001,208
2019-10-011,2111,2161,2071,2085,5001,208
2019-09-301,2071,2231,2041,2065,2001,206
2019-09-271,2141,2221,2081,2117,2001,211
2019-09-261,2231,2361,2231,23413,4001,234
2019-09-251,2171,2171,2011,2169,6001,216
2019-09-241,1981,2071,1961,2078,0001,207
2019-09-201,1761,2151,1751,19248,1001,192
2019-09-191,1881,1931,1791,18216,7001,182
2019-09-181,2041,2041,1621,18329,7001,183
2019-09-171,2161,2161,2031,2069,1001,206
2019-09-131,2181,2181,2071,21720,3001,217
2019-09-121,2471,2471,2021,21217,1001,212
2019-09-111,1741,1921,1741,1907,8001,190
2019-09-101,1591,1741,1591,1738,6001,173
2019-09-091,1811,1811,1601,1668,3001,166
2019-09-061,1691,1771,1631,1774,3001,177
2019-09-051,1421,1661,1421,1666,3001,166
2019-09-041,1501,1511,1401,1403,2001,140
2019-09-031,1451,1551,1451,1527,4001,152
2019-09-021,1501,1581,1451,1563,6001,156
2019-08-301,1331,1571,1331,1465,3001,146
2019-08-291,1351,1361,1281,1326,1001,132
2019-08-281,1381,1441,1341,1414,0001,141
2019-08-271,1381,1501,1381,1387,1001,138
2019-08-261,1611,1621,1361,13714,3001,137
2019-08-231,1771,1781,1651,1698,0001,169
2019-08-221,1931,1931,1761,1775,0001,177
2019-08-211,2091,2091,1771,1776,1001,177
2019-08-201,1851,2141,1661,21411,6001,214
2019-08-191,1601,1791,1601,1644,0001,164
2019-08-161,1611,1721,1601,1713,3001,171
2019-08-151,1521,1701,1521,1635,4001,163
2019-08-141,1701,1871,1701,1874,1001,187
2019-08-131,1781,1891,1671,1677,9001,167
2019-08-091,1951,1981,1861,1867,3001,186
2019-08-081,1801,2081,1801,1954,7001,195
2019-08-071,1981,1981,1831,1835,1001,183
2019-08-061,1921,2041,1801,2007,2001,200
2019-08-051,2201,2221,1941,19814,9001,198
2019-08-021,2521,2571,2291,23111,9001,231
2019-08-011,2621,2911,2621,2854,9001,285
2019-07-311,2851,2851,2661,2675,5001,267
2019-07-301,2841,2951,2751,2836,8001,283
2019-07-291,2961,3001,2841,2883,5001,288
2019-07-261,3231,3231,2971,2973,7001,297
2019-07-251,3281,3291,3111,3127,6001,312
2019-07-241,2951,3141,2941,3144,5001,314
2019-07-231,2891,3131,2891,2994,5001,299
2019-07-221,3021,3211,2951,2966,4001,296
2019-07-191,2711,3041,2711,3025,7001,302
2019-07-181,2961,3191,2711,27114,6001,271
2019-07-171,2801,2991,2801,2967,0001,296
2019-07-161,2791,2941,2781,2896,9001,289
2019-07-121,2611,2811,2601,27912,9001,279
2019-07-111,2441,2541,2261,25012,8001,250
2019-07-101,2341,2821,2251,24536,4001,245
2019-07-091,2381,2491,2351,2374,4001,237
2019-07-081,2441,2491,2381,2384,9001,238
2019-07-051,2461,2481,2371,2486,7001,248
2019-07-041,2301,2411,2301,2414,5001,241
2019-07-031,2221,2301,2201,2255,3001,225
2019-07-021,2311,2421,2221,2279,4001,227
2019-07-011,2191,2491,2191,2496,5001,249
2019-06-281,2111,2281,2091,2096,7001,209
2019-06-271,2101,2301,2101,21110,0001,211
2019-06-261,2271,2271,2081,2084,0001,208
2019-06-251,2341,2341,2171,2173,2001,217
2019-06-241,2071,2341,2071,2274,2001,227
2019-06-211,2231,2231,2101,2163,6001,216
2019-06-201,2331,2331,2181,2202,9001,220
2019-06-191,2141,2441,2141,2334,9001,233
2019-06-181,2381,2381,2101,2126,6001,212
2019-06-171,2331,2421,2311,2373,6001,237
2019-06-141,2311,2381,2261,2335,7001,233
2019-06-131,2571,2571,2251,2277,3001,227
2019-06-121,2351,2591,2351,2575,7001,257
2019-06-111,2441,2561,2231,2299,0001,229
2019-06-101,2371,2391,2071,2376,8001,237
2019-06-071,1931,2081,1891,2086,2001,208
2019-06-061,1871,2041,1871,1954,8001,195
2019-06-051,1821,2101,1801,1879,1001,187
2019-06-041,1851,1851,1581,1799,5001,179
2019-06-031,1811,1811,1451,15913,2001,159
2019-05-311,2011,2011,1721,18213,0001,182
2019-05-301,1821,2151,1821,2055,8001,205
2019-05-291,1921,2021,1871,1916,4001,191
2019-05-281,2171,2171,1811,1928,6001,192
2019-05-271,2011,2201,2011,2192,6001,219
2019-05-241,2051,2071,1401,20210,9001,202
2019-05-231,2101,2101,1951,2065,9001,206
2019-05-221,2031,2201,2021,2033,0001,203
2019-05-211,1921,2191,1921,2035,8001,203
2019-05-201,2311,2311,1851,20011,9001,200
2019-05-171,2201,2241,2061,2157,9001,215
2019-05-161,1711,2281,1581,21518,8001,215
2019-05-151,1791,1811,1351,15324,4001,153
2019-05-141,2031,2031,1631,17923,3001,179
2019-05-131,2411,2411,2201,22011,1001,220
2019-05-101,2381,2551,2351,2407,7001,240
2019-05-091,2331,2551,2311,23813,8001,238
2019-05-081,2561,2561,2331,23913,3001,239
2019-05-071,2711,2711,2411,2538,8001,253
2019-04-261,2991,2991,2571,26319,7001,263
2019-04-251,3131,3131,2981,3007,9001,300
2019-04-241,3221,3221,2961,3037,1001,303
2019-04-231,3091,3151,3031,3145,8001,314
2019-04-221,3311,3311,3121,3123,0001,312
2019-04-191,3241,3261,3161,3233,6001,323
2019-04-181,3381,3431,3141,3195,8001,319
2019-04-171,3291,3401,3231,3385,2001,338
2019-04-161,3241,3331,3241,3272,1001,327
2019-04-151,3101,3361,3101,33610,8001,336
2019-04-121,3201,3201,3021,3082,4001,308
2019-04-111,3101,3101,3001,3072,7001,307
2019-04-101,3161,3161,3021,3105,6001,310
2019-04-091,3271,3271,3221,3262,9001,326
2019-04-081,3391,3401,3241,3274,9001,327
2019-04-051,3271,3401,3271,3396,2001,339
2019-04-041,3231,3351,3161,3317,7001,331
2019-04-031,3161,3311,3121,3279,1001,327
2019-04-021,3331,3331,3211,32411,2001,324
2019-04-011,3351,3381,3181,32122,3001,321
2019-03-291,3101,3401,2841,32428,4001,324
2019-03-281,3091,3091,2911,30119,7001,301
2019-03-271,2911,3161,2911,31125,3001,311
2019-03-261,3301,3451,3301,33850,1001,338
2019-03-251,3211,3321,3151,32737,4001,327
2019-03-221,3431,3531,3401,34823,2001,348
2019-03-201,3331,3481,3261,34722,0001,347
2019-03-191,3471,3491,3261,33029,8001,330
2019-03-181,3421,3541,3361,35024,0001,350
2019-03-151,3271,3401,3201,34016,6001,340
2019-03-141,3401,3431,3251,32718,5001,327
2019-03-131,3451,3511,3361,34011,8001,340
2019-03-121,3461,3591,3461,35513,1001,355
2019-03-111,3331,3441,3301,34319,1001,343
2019-03-081,3551,3591,3221,33738,8001,337
2019-03-071,3781,3781,3621,36817,0001,368
2019-03-061,3851,3851,3771,37816,2001,378
2019-03-051,3771,3921,3771,3857,8001,385
2019-03-041,3691,3961,3621,39117,8001,391
2019-03-011,3651,3701,3631,3687,6001,368
2019-02-281,3701,3711,3651,3657,5001,365
2019-02-271,3801,3841,3651,36918,0001,369
2019-02-261,3761,3841,3721,38411,0001,384
2019-02-251,3741,3811,3721,37612,9001,376
2019-02-221,3821,3821,3641,37010,8001,370
2019-02-211,3801,3841,3651,3839,9001,383
2019-02-201,3631,3851,3631,3796,5001,379
2019-02-191,3811,3911,3691,3778,2001,377
2019-02-181,3431,3851,3411,38010,9001,380
2019-02-151,3121,3291,3121,3246,3001,324
2019-02-141,3471,3481,3191,32225,5001,322
2019-02-131,2951,3351,2801,33316,1001,333
2019-02-121,2581,2951,2581,29513,5001,295
2019-02-081,2691,2751,2581,2589,2001,258
2019-02-071,2871,2901,2731,2835,5001,283
2019-02-061,2971,2971,2871,2876,2001,287
2019-02-051,2861,2991,2801,2938,3001,293
2019-02-041,2901,2901,2661,2868,7001,286
2019-02-011,2621,2701,2571,2606,9001,260
2019-01-311,2481,2711,2481,2586,1001,258
2019-01-301,2771,2771,2441,24413,4001,244
2019-01-291,2761,2761,2611,2726,1001,272
2019-01-281,2871,2901,2701,2747,5001,274
2019-01-251,2631,2861,2631,27410,1001,274
2019-01-241,2681,2731,2611,2633,4001,263
2019-01-231,2581,2701,2561,2645,0001,264
2019-01-221,2811,2861,2591,2655,6001,265
2019-01-211,2691,2921,2631,27311,0001,273
2019-01-181,2371,2651,2361,25822,4001,258
2019-01-171,2431,2431,2141,22310,8001,223
2019-01-161,2441,2461,2301,2315,9001,231
2019-01-151,2051,2381,2051,2375,3001,237
2019-01-111,2361,2381,2031,20410,3001,204
2019-01-101,2301,2391,2151,2369,3001,236
2019-01-091,2291,2381,2221,2337,8001,233
2019-01-081,2161,2381,2161,22310,6001,223
2019-01-071,1951,2221,1901,22216,3001,222
2019-01-041,1601,1701,1401,17016,7001,170

分割・併合履歴 ： なし