3434 (株)アルファの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,361	1,376	1,361	1,370	22,500	1,370
2023-12-28	1,356	1,372	1,352	1,365	13,800	1,365
2023-12-27	1,330	1,356	1,324	1,356	41,300	1,356
2023-12-26	1,340	1,340	1,327	1,333	38,700	1,333
2023-12-25	1,366	1,366	1,327	1,340	64,100	1,340
2023-12-22	1,360	1,379	1,352	1,357	32,200	1,357
2023-12-21	1,389	1,389	1,358	1,358	16,900	1,358
2023-12-20	1,392	1,393	1,384	1,389	15,800	1,389
2023-12-19	1,372	1,394	1,367	1,382	12,300	1,382
2023-12-18	1,375	1,377	1,357	1,366	23,100	1,366
2023-12-15	1,378	1,393	1,370	1,380	22,300	1,380
2023-12-14	1,420	1,421	1,368	1,376	47,100	1,376
2023-12-13	1,442	1,442	1,421	1,428	16,300	1,428
2023-12-12	1,450	1,450	1,429	1,439	11,400	1,439
2023-12-11	1,420	1,447	1,420	1,447	21,500	1,447
2023-12-08	1,440	1,440	1,408	1,408	45,100	1,408
2023-12-07	1,480	1,480	1,461	1,462	19,300	1,462
2023-12-06	1,445	1,488	1,445	1,486	26,500	1,486
2023-12-05	1,465	1,480	1,445	1,445	32,600	1,445
2023-12-04	1,481	1,482	1,465	1,465	26,800	1,465
2023-12-01	1,492	1,497	1,465	1,490	39,700	1,490
2023-11-30	1,470	1,485	1,458	1,483	26,100	1,483
2023-11-29	1,472	1,484	1,469	1,472	12,200	1,472
2023-11-28	1,481	1,501	1,474	1,479	21,300	1,479
2023-11-27	1,499	1,535	1,477	1,485	61,700	1,485
2023-11-24	1,479	1,480	1,411	1,471	76,900	1,471
2023-11-22	1,391	1,408	1,390	1,393	25,200	1,393
2023-11-21	1,430	1,430	1,395	1,400	35,000	1,400
2023-11-20	1,455	1,478	1,423	1,423	30,600	1,423
2023-11-17	1,422	1,455	1,419	1,446	28,600	1,446
2023-11-16	1,410	1,433	1,403	1,424	29,900	1,424
2023-11-15	1,410	1,418	1,393	1,417	29,200	1,417
2023-11-14	1,406	1,428	1,392	1,397	51,700	1,397
2023-11-13	1,420	1,428	1,370	1,389	156,600	1,389
2023-11-10	1,498	1,499	1,455	1,495	84,300	1,495
2023-11-09	1,512	1,519	1,484	1,499	42,300	1,499
2023-11-08	1,539	1,539	1,481	1,501	41,100	1,501
2023-11-07	1,534	1,555	1,522	1,531	49,900	1,531
2023-11-06	1,522	1,532	1,502	1,524	57,200	1,524
2023-11-02	1,462	1,509	1,448	1,465	82,800	1,465
2023-11-01	1,404	1,458	1,404	1,455	63,200	1,455
2023-10-31	1,400	1,407	1,376	1,397	39,100	1,397
2023-10-30	1,403	1,409	1,369	1,379	105,900	1,379
2023-10-27	1,377	1,403	1,349	1,403	32,000	1,403
2023-10-26	1,398	1,410	1,337	1,375	36,400	1,375
2023-10-25	1,386	1,412	1,386	1,397	32,500	1,397
2023-10-24	1,360	1,370	1,310	1,368	83,400	1,368
2023-10-23	1,357	1,395	1,350	1,357	88,800	1,357
2023-10-20	1,372	1,377	1,348	1,373	47,200	1,373
2023-10-19	1,365	1,383	1,358	1,369	48,500	1,369
2023-10-18	1,376	1,397	1,371	1,396	26,100	1,396
2023-10-17	1,397	1,410	1,359	1,375	45,000	1,375
2023-10-16	1,392	1,407	1,377	1,386	69,800	1,386
2023-10-13	1,447	1,454	1,417	1,422	60,300	1,422
2023-10-12	1,477	1,477	1,432	1,463	57,600	1,463
2023-10-11	1,517	1,517	1,477	1,477	74,800	1,477
2023-10-10	1,529	1,545	1,511	1,533	106,400	1,533
2023-10-06	1,453	1,511	1,430	1,484	164,600	1,484
2023-10-05	1,428	1,448	1,415	1,436	66,000	1,436
2023-10-04	1,437	1,455	1,410	1,410	81,700	1,410
2023-10-03	1,545	1,547	1,477	1,490	101,700	1,490
2023-10-02	1,630	1,645	1,570	1,572	82,100	1,572
2023-09-29	1,680	1,726	1,636	1,640	149,300	1,640
2023-09-28	1,560	1,600	1,560	1,600	40,800	1,600
2023-09-27	1,557	1,580	1,536	1,580	53,000	1,580
2023-09-26	1,558	1,583	1,535	1,582	36,400	1,582
2023-09-25	1,575	1,581	1,550	1,558	24,400	1,558
2023-09-22	1,520	1,585	1,516	1,578	57,000	1,578
2023-09-21	1,526	1,597	1,526	1,552	53,100	1,552
2023-09-20	1,585	1,588	1,520	1,520	69,300	1,520
2023-09-19	1,579	1,585	1,559	1,585	55,600	1,585
2023-09-15	1,586	1,626	1,585	1,595	40,900	1,595
2023-09-14	1,565	1,580	1,530	1,572	64,400	1,572
2023-09-13	1,643	1,647	1,564	1,565	65,200	1,565
2023-09-12	1,597	1,634	1,583	1,634	49,200	1,634
2023-09-11	1,589	1,607	1,561	1,566	40,400	1,566
2023-09-08	1,565	1,590	1,565	1,573	20,900	1,573
2023-09-07	1,552	1,601	1,552	1,583	38,300	1,583
2023-09-06	1,539	1,586	1,539	1,571	44,500	1,571
2023-09-05	1,550	1,553	1,524	1,546	22,000	1,546
2023-09-04	1,570	1,577	1,541	1,550	32,400	1,550
2023-09-01	1,529	1,558	1,518	1,558	32,500	1,558
2023-08-31	1,548	1,555	1,516	1,527	36,800	1,527
2023-08-30	1,535	1,547	1,508	1,539	29,000	1,539
2023-08-29	1,483	1,529	1,474	1,521	43,000	1,521
2023-08-28	1,467	1,483	1,458	1,475	20,200	1,475
2023-08-25	1,435	1,473	1,423	1,461	29,600	1,461
2023-08-24	1,477	1,488	1,443	1,453	47,400	1,453
2023-08-23	1,402	1,459	1,389	1,447	42,500	1,447
2023-08-22	1,367	1,402	1,367	1,402	25,200	1,402
2023-08-21	1,370	1,386	1,363	1,367	18,900	1,367
2023-08-18	1,390	1,410	1,367	1,375	42,100	1,375
2023-08-17	1,402	1,402	1,372	1,393	34,700	1,393
2023-08-16	1,363	1,408	1,363	1,401	42,400	1,401
2023-08-15	1,400	1,400	1,350	1,391	50,200	1,391
2023-08-14	1,335	1,413	1,335	1,404	158,300	1,404
2023-08-10	1,305	1,305	1,271	1,289	42,600	1,289
2023-08-09	1,308	1,308	1,285	1,293	18,200	1,293
2023-08-08	1,327	1,330	1,308	1,311	30,600	1,311
2023-08-07	1,295	1,328	1,281	1,325	54,400	1,325
2023-08-04	1,236	1,284	1,236	1,277	24,800	1,277
2023-08-03	1,281	1,282	1,241	1,243	33,100	1,243
2023-08-02	1,287	1,299	1,266	1,289	20,400	1,289
2023-08-01	1,276	1,293	1,276	1,293	28,100	1,293
2023-07-31	1,266	1,290	1,257	1,272	40,500	1,272
2023-07-28	1,227	1,247	1,220	1,236	106,100	1,236
2023-07-27	1,249	1,249	1,230	1,234	31,600	1,234
2023-07-26	1,256	1,264	1,241	1,250	14,100	1,250
2023-07-25	1,269	1,274	1,256	1,256	23,900	1,256
2023-07-24	1,251	1,273	1,245	1,265	23,000	1,265
2023-07-21	1,258	1,258	1,236	1,242	22,100	1,242
2023-07-20	1,238	1,260	1,237	1,250	33,500	1,250
2023-07-19	1,225	1,243	1,225	1,242	23,400	1,242
2023-07-18	1,220	1,238	1,218	1,219	22,200	1,219
2023-07-14	1,213	1,230	1,213	1,219	26,300	1,219
2023-07-13	1,235	1,240	1,211	1,218	24,600	1,218
2023-07-12	1,265	1,265	1,235	1,235	26,700	1,235
2023-07-11	1,291	1,291	1,258	1,265	28,600	1,265
2023-07-10	1,292	1,304	1,272	1,273	26,300	1,273
2023-07-07	1,298	1,305	1,270	1,292	29,100	1,292
2023-07-06	1,300	1,344	1,296	1,315	25,900	1,315
2023-07-05	1,287	1,310	1,280	1,300	33,700	1,300
2023-07-04	1,308	1,314	1,283	1,289	65,000	1,289
2023-07-03	1,285	1,308	1,285	1,297	29,800	1,297
2023-06-30	1,270	1,289	1,261	1,284	27,600	1,284
2023-06-29	1,275	1,278	1,254	1,273	30,200	1,273
2023-06-28	1,221	1,251	1,221	1,251	25,900	1,251
2023-06-27	1,202	1,223	1,196	1,221	20,300	1,221
2023-06-26	1,217	1,236	1,202	1,202	24,000	1,202
2023-06-23	1,237	1,250	1,213	1,227	48,400	1,227
2023-06-22	1,264	1,276	1,223	1,229	63,200	1,229
2023-06-21	1,266	1,299	1,257	1,278	57,200	1,278
2023-06-20	1,313	1,320	1,266	1,279	110,300	1,279
2023-06-19	1,200	1,372	1,196	1,320	312,100	1,320
2023-06-16	1,165	1,177	1,160	1,177	21,000	1,177
2023-06-15	1,162	1,167	1,152	1,152	13,000	1,152
2023-06-14	1,163	1,169	1,152	1,162	14,300	1,162
2023-06-13	1,159	1,164	1,138	1,149	28,500	1,149
2023-06-12	1,111	1,154	1,111	1,151	32,600	1,151
2023-06-09	1,088	1,110	1,088	1,110	17,600	1,110
2023-06-08	1,086	1,088	1,071	1,080	18,700	1,080
2023-06-07	1,097	1,105	1,081	1,087	23,200	1,087
2023-06-06	1,080	1,093	1,071	1,090	15,800	1,090
2023-06-05	1,074	1,089	1,074	1,081	19,100	1,081
2023-06-02	1,096	1,096	1,065	1,069	24,200	1,069
2023-06-01	1,040	1,049	1,038	1,045	15,600	1,045
2023-05-31	1,051	1,052	1,040	1,040	22,900	1,040
2023-05-30	1,065	1,070	1,054	1,060	19,300	1,060
2023-05-29	1,081	1,094	1,066	1,067	17,800	1,067
2023-05-26	1,083	1,089	1,074	1,074	12,100	1,074
2023-05-25	1,100	1,100	1,080	1,088	15,300	1,088
2023-05-24	1,081	1,100	1,081	1,090	10,900	1,090
2023-05-23	1,112	1,112	1,089	1,091	17,600	1,091
2023-05-22	1,119	1,119	1,100	1,112	18,700	1,112
2023-05-19	1,120	1,123	1,112	1,119	12,700	1,119
2023-05-18	1,131	1,131	1,114	1,120	18,800	1,120
2023-05-17	1,120	1,131	1,105	1,122	43,300	1,122
2023-05-16	1,120	1,122	1,095	1,111	44,500	1,111
2023-05-15	1,122	1,131	1,103	1,120	47,700	1,120
2023-05-12	1,100	1,110	1,077	1,093	83,500	1,093
2023-05-11	1,033	1,035	1,026	1,030	10,000	1,030
2023-05-10	1,049	1,050	1,031	1,034	11,300	1,034
2023-05-09	1,030	1,046	1,030	1,044	22,000	1,044
2023-05-08	1,013	1,034	1,013	1,027	16,800	1,027
2023-05-02	1,015	1,017	1,004	1,013	15,200	1,013
2023-05-01	1,001	1,010	1,001	1,010	13,000	1,010
2023-04-28	980	1,006	980	1,005	18,200	1,005
2023-04-27	973	990	973	983	62,000	983
2023-04-26	984	984	973	974	12,100	974
2023-04-25	984	987	976	980	25,500	980
2023-04-24	975	977	970	973	13,300	973
2023-04-21	972	981	966	975	14,300	975
2023-04-20	960	976	960	972	10,300	972
2023-04-19	971	974	966	972	11,400	972
2023-04-18	976	979	973	973	13,300	973
2023-04-17	966	972	958	972	12,400	972
2023-04-14	968	968	958	966	17,600	966
2023-04-13	969	969	959	965	13,600	965
2023-04-12	969	973	960	969	9,100	969
2023-04-11	963	965	953	965	15,800	965
2023-04-10	950	962	950	962	15,500	962
2023-04-07	955	962	950	950	17,100	950
2023-04-06	965	965	954	962	20,000	962
2023-04-05	980	983	967	967	24,600	967
2023-04-04	994	996	983	991	25,500	991
2023-04-03	997	1,000	985	998	17,900	998
2023-03-31	978	989	978	989	14,000	989
2023-03-30	984	986	969	980	40,100	980
2023-03-29	1,014	1,028	1,006	1,020	71,800	1,020
2023-03-28	1,010	1,014	1,004	1,014	10,200	1,014
2023-03-27	997	1,009	995	1,009	11,400	1,009
2023-03-24	999	1,000	985	985	16,600	985
2023-03-23	983	996	981	994	10,900	994
2023-03-22	978	983	971	983	9,300	983
2023-03-20	971	971	960	963	15,100	963
2023-03-17	987	987	968	971	22,300	971
2023-03-16	962	972	957	972	23,000	972
2023-03-15	992	992	985	989	13,700	989
2023-03-14	990	991	962	962	68,000	962
2023-03-13	1,006	1,007	989	1,002	53,700	1,002
2023-03-10	1,022	1,028	1,013	1,017	85,300	1,017
2023-03-09	1,032	1,039	1,027	1,033	55,800	1,033
2023-03-08	1,023	1,032	1,021	1,028	22,300	1,028
2023-03-07	1,022	1,029	1,019	1,026	14,300	1,026
2023-03-06	1,039	1,039	1,022	1,022	22,100	1,022
2023-03-03	1,029	1,035	1,023	1,030	14,600	1,030
2023-03-02	1,020	1,026	1,018	1,023	10,300	1,023
2023-03-01	1,012	1,018	1,006	1,018	8,500	1,018
2023-02-28	1,009	1,017	1,004	1,006	10,000	1,006
2023-02-27	997	1,010	997	1,009	10,300	1,009
2023-02-24	990	998	986	996	10,600	996
2023-02-22	995	995	979	987	21,300	987
2023-02-21	992	997	991	994	9,500	994
2023-02-20	976	989	976	987	11,300	987
2023-02-17	972	975	972	973	6,300	973
2023-02-16	967	973	967	973	8,100	973
2023-02-15	966	968	963	964	11,700	964
2023-02-14	964	969	963	964	12,600	964
2023-02-13	952	966	950	962	27,500	962
2023-02-10	944	947	943	944	4,200	944
2023-02-09	944	949	943	943	7,800	943
2023-02-08	943	948	943	946	4,200	946
2023-02-07	938	947	938	946	7,500	946
2023-02-06	935	948	935	938	10,200	938
2023-02-03	933	941	933	938	5,000	938
2023-02-02	948	948	936	937	8,600	937
2023-02-01	950	953	940	943	8,100	943
2023-01-31	934	948	934	945	9,100	945
2023-01-30	938	941	930	937	43,600	937
2023-01-27	928	931	925	930	8,100	930
2023-01-26	926	926	920	926	9,300	926
2023-01-25	920	928	920	925	14,200	925
2023-01-24	913	927	913	927	16,400	927
2023-01-23	909	919	908	919	13,000	919
2023-01-20	905	910	904	908	14,600	908
2023-01-19	909	912	904	904	11,300	904
2023-01-18	904	914	904	913	11,400	913
2023-01-17	906	911	904	904	12,400	904
2023-01-16	911	913	906	906	13,400	906
2023-01-13	916	920	911	911	12,800	911
2023-01-12	924	924	916	916	11,400	916
2023-01-11	919	924	919	924	5,500	924
2023-01-10	919	925	919	923	5,800	923
2023-01-06	909	919	908	919	7,600	919
2023-01-05	918	922	909	909	17,500	909
2023-01-04	921	927	918	918	7,200	918

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3434 (株)アルファ の時系列データ [2023年度]

3434 (株)アルファの時系列データ [2023年度]