4760 (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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,502 | 1,507 | 1,502 | 1,507 | 1,300 | 1,507 |
| 2025-05-21 | 1,525 | 1,543 | 1,512 | 1,512 | 1,500 | 1,512 |
| 2025-05-20 | 1,550 | 1,550 | 1,496 | 1,496 | 1,800 | 1,496 |
| 2025-05-19 | 1,524 | 1,525 | 1,509 | 1,524 | 1,500 | 1,524 |
| 2025-05-16 | 1,567 | 1,600 | 1,501 | 1,524 | 8,000 | 1,524 |
| 2025-05-15 | 1,529 | 1,560 | 1,502 | 1,527 | 6,400 | 1,527 |
| 2025-05-14 | 1,514 | 1,729 | 1,450 | 1,519 | 155,600 | 1,519 |
| 2025-05-13 | 1,435 | 1,737 | 1,422 | 1,454 | 83,700 | 1,454 |
| 2025-05-12 | 1,425 | 1,439 | 1,424 | 1,437 | 1,500 | 1,437 |
| 2025-05-09 | 1,410 | 1,429 | 1,388 | 1,429 | 2,500 | 1,429 |
| 2025-05-08 | 1,403 | 1,418 | 1,391 | 1,415 | 1,700 | 1,415 |
| 2025-05-07 | 1,425 | 1,546 | 1,385 | 1,385 | 29,100 | 1,385 |
| 2025-05-02 | 1,430 | 1,490 | 1,402 | 1,425 | 10,900 | 1,425 |
| 2025-05-01 | 1,470 | 1,586 | 1,423 | 1,430 | 32,000 | 1,430 |
| 2025-04-30 | 1,473 | 1,474 | 1,442 | 1,470 | 5,300 | 1,470 |
| 2025-04-28 | 1,542 | 1,550 | 1,442 | 1,462 | 6,100 | 1,462 |
| 2025-04-25 | 1,545 | 1,790 | 1,523 | 1,555 | 22,500 | 1,555 |
| 2025-04-24 | 1,710 | 1,710 | 1,520 | 1,556 | 17,000 | 1,556 |
| 2025-04-23 | 1,400 | 1,677 | 1,400 | 1,630 | 72,100 | 1,630 |
| 2025-04-22 | 1,452 | 1,452 | 1,345 | 1,396 | 10,200 | 1,396 |
| 2025-04-21 | 1,399 | 1,590 | 1,341 | 1,464 | 18,900 | 1,464 |
| 2025-04-18 | 1,381 | 1,544 | 1,381 | 1,400 | 14,700 | 1,400 |
| 2025-04-17 | 1,361 | 1,361 | 1,361 | 1,361 | 100 | 1,361 |
| 2025-04-16 | 1,385 | 1,385 | 1,341 | 1,360 | 1,300 | 1,360 |
| 2025-04-15 | 1,354 | 1,415 | 1,354 | 1,415 | 400 | 1,415 |
| 2025-04-14 | 1,400 | 1,400 | 1,345 | 1,351 | 3,700 | 1,351 |
| 2025-04-11 | 1,430 | 1,449 | 1,343 | 1,343 | 1,700 | 1,343 |
| 2025-04-10 | 1,412 | 1,430 | 1,390 | 1,430 | 3,000 | 1,430 |
| 2025-04-09 | 1,290 | 1,430 | 1,290 | 1,410 | 6,200 | 1,410 |
| 2025-04-08 | 1,223 | 1,271 | 1,223 | 1,271 | 1,600 | 1,271 |
| 2025-04-07 | 1,355 | 1,355 | 1,163 | 1,163 | 4,900 | 1,163 |
| 2025-04-04 | 1,445 | 1,445 | 1,415 | 1,445 | 600 | 1,445 |
| 2025-04-03 | 1,460 | 1,460 | 1,438 | 1,445 | 800 | 1,445 |
| 2025-04-02 | 1,500 | 1,500 | 1,499 | 1,500 | 500 | 1,500 |
| 2025-04-01 | 1,500 | 1,520 | 1,500 | 1,500 | 500 | 1,500 |
| 2025-03-31 | 1,451 | 1,550 | 1,450 | 1,548 | 5,400 | 1,548 |
| 2025-03-28 | 1,461 | 1,461 | 1,461 | 1,461 | 100 | 1,461 |
| 2025-03-27 | 1,462 | 1,472 | 1,462 | 1,472 | 400 | 1,472 |
| 2025-03-26 | 1,496 | 1,496 | 1,461 | 1,462 | 1,300 | 1,462 |
| 2025-03-25 | 1,450 | 1,539 | 1,420 | 1,466 | 3,700 | 1,466 |
| 2025-03-24 | 1,430 | 1,450 | 1,410 | 1,450 | 3,200 | 1,450 |
| 2025-03-21 | 1,485 | 1,485 | 1,422 | 1,422 | 4,500 | 1,422 |
| 2025-03-19 | 1,480 | 1,485 | 1,480 | 1,485 | 300 | 1,485 |
| 2025-03-18 | 1,454 | 1,479 | 1,454 | 1,479 | 1,100 | 1,479 |
| 2025-03-17 | 1,455 | 1,490 | 1,450 | 1,479 | 2,400 | 1,479 |
| 2025-03-14 | 1,452 | 1,456 | 1,450 | 1,455 | 1,100 | 1,455 |
| 2025-03-13 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2025-03-12 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2025-03-11 | 1,468 | 1,477 | 1,452 | 1,470 | 2,300 | 1,470 |
| 2025-03-10 | 1,469 | 1,485 | 1,469 | 1,477 | 600 | 1,477 |
| 2025-03-07 | 1,472 | 1,473 | 1,470 | 1,473 | 2,400 | 1,473 |
| 2025-03-06 | - | - | - | 1,470 | - | 1,470 |
| 2025-03-05 | 1,471 | 1,471 | 1,470 | 1,470 | 500 | 1,470 |
| 2025-03-04 | 1,495 | 1,495 | 1,471 | 1,471 | 500 | 1,471 |
| 2025-03-03 | 1,507 | 1,508 | 1,495 | 1,495 | 400 | 1,495 |
| 2025-02-28 | 1,500 | 1,510 | 1,500 | 1,505 | 800 | 1,505 |
| 2025-02-27 | 1,480 | 1,500 | 1,480 | 1,500 | 600 | 1,500 |
| 2025-02-26 | 1,486 | 1,486 | 1,480 | 1,481 | 1,500 | 1,481 |
| 2025-02-25 | 1,495 | 1,495 | 1,490 | 1,490 | 200 | 1,490 |
| 2025-02-21 | 1,491 | 1,491 | 1,491 | 1,491 | 100 | 1,491 |
| 2025-02-20 | 1,490 | 1,490 | 1,486 | 1,486 | 400 | 1,486 |
| 2025-02-19 | 1,487 | 1,487 | 1,487 | 1,487 | 200 | 1,487 |
| 2025-02-18 | 1,490 | 1,490 | 1,489 | 1,489 | 200 | 1,489 |
| 2025-02-17 | 1,502 | 1,502 | 1,484 | 1,484 | 400 | 1,484 |
| 2025-02-14 | 1,515 | 1,515 | 1,515 | 1,515 | 100 | 1,515 |
| 2025-02-13 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | 1,485 |
| 2025-02-12 | 1,531 | 1,531 | 1,502 | 1,502 | 300 | 1,502 |
| 2025-02-10 | 1,487 | 1,531 | 1,471 | 1,531 | 1,900 | 1,531 |
| 2025-02-07 | 1,497 | 1,497 | 1,486 | 1,487 | 700 | 1,487 |
| 2025-02-06 | 1,477 | 1,511 | 1,477 | 1,511 | 500 | 1,511 |
| 2025-02-05 | 1,487 | 1,487 | 1,486 | 1,487 | 500 | 1,487 |
| 2025-02-04 | 1,500 | 1,500 | 1,485 | 1,485 | 700 | 1,485 |
| 2025-02-03 | 1,488 | 1,500 | 1,480 | 1,500 | 700 | 1,500 |
| 2025-01-31 | 1,493 | 1,493 | 1,480 | 1,480 | 1,400 | 1,480 |
| 2025-01-30 | 1,533 | 1,533 | 1,533 | 1,533 | 100 | 1,533 |
| 2025-01-29 | 1,501 | 1,501 | 1,500 | 1,500 | 200 | 1,500 |
| 2025-01-28 | 1,472 | 1,519 | 1,472 | 1,507 | 500 | 1,507 |
| 2025-01-27 | 1,516 | 1,540 | 1,481 | 1,481 | 1,400 | 1,481 |
| 2025-01-24 | 1,449 | 1,456 | 1,449 | 1,456 | 400 | 1,456 |
| 2025-01-23 | 1,466 | 1,466 | 1,446 | 1,446 | 600 | 1,446 |
| 2025-01-22 | 1,455 | 1,472 | 1,455 | 1,472 | 600 | 1,472 |
| 2025-01-21 | 1,451 | 1,451 | 1,448 | 1,448 | 400 | 1,448 |
| 2025-01-20 | 1,464 | 1,480 | 1,450 | 1,460 | 600 | 1,460 |
| 2025-01-17 | 1,445 | 1,463 | 1,440 | 1,463 | 700 | 1,463 |
| 2025-01-16 | 1,464 | 1,464 | 1,447 | 1,447 | 300 | 1,447 |
| 2025-01-15 | 1,424 | 1,440 | 1,424 | 1,440 | 600 | 1,440 |
| 2025-01-14 | 1,472 | 1,472 | 1,431 | 1,431 | 14,500 | 1,431 |
| 2025-01-10 | 1,527 | 1,569 | 1,527 | 1,560 | 3,400 | 1,560 |
| 2025-01-09 | 1,530 | 1,589 | 1,530 | 1,551 | 1,600 | 1,551 |
| 2025-01-08 | 1,525 | 1,570 | 1,525 | 1,570 | 1,100 | 1,570 |
| 2025-01-07 | 1,525 | 1,555 | 1,523 | 1,538 | 1,500 | 1,538 |
| 2025-01-06 | 1,521 | 1,535 | 1,506 | 1,525 | 800 | 1,525 |
分割・併合履歴 ： [2018-02-26]1株→0.1株 [2005-02-23]1株→2株 [2001-08-28]1株→1.1株