4760 (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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,370 | 1,400 | 1,366 | 1,371 | 2,200 | 1,371 |
| 2024-05-01 | 1,399 | 1,400 | 1,382 | 1,400 | 1,100 | 1,400 |
| 2024-04-30 | 1,400 | 1,404 | 1,399 | 1,399 | 1,900 | 1,399 |
| 2024-04-26 | 1,400 | 1,404 | 1,400 | 1,401 | 2,800 | 1,401 |
| 2024-04-25 | 1,416 | 1,419 | 1,411 | 1,411 | 2,200 | 1,411 |
| 2024-04-24 | 1,440 | 1,440 | 1,428 | 1,440 | 500 | 1,440 |
| 2024-04-23 | 1,420 | 1,449 | 1,420 | 1,449 | 500 | 1,449 |
| 2024-04-22 | 1,423 | 1,423 | 1,423 | 1,423 | 300 | 1,423 |
| 2024-04-19 | 1,440 | 1,444 | 1,422 | 1,423 | 1,900 | 1,423 |
| 2024-04-18 | 1,458 | 1,459 | 1,435 | 1,459 | 2,500 | 1,459 |
| 2024-04-17 | 1,418 | 1,460 | 1,418 | 1,460 | 2,600 | 1,460 |
| 2024-04-16 | 1,470 | 1,470 | 1,435 | 1,435 | 3,400 | 1,435 |
| 2024-04-15 | 1,500 | 1,501 | 1,460 | 1,473 | 13,800 | 1,473 |
| 2024-04-12 | 1,543 | 1,566 | 1,532 | 1,532 | 6,200 | 1,532 |
| 2024-04-11 | 1,539 | 1,540 | 1,522 | 1,522 | 1,600 | 1,522 |
| 2024-04-10 | 1,562 | 1,577 | 1,522 | 1,539 | 5,000 | 1,539 |
| 2024-04-09 | 1,560 | 1,585 | 1,525 | 1,585 | 19,000 | 1,585 |
| 2024-04-08 | 1,623 | 1,679 | 1,608 | 1,660 | 3,200 | 1,660 |
| 2024-04-05 | 1,628 | 1,628 | 1,585 | 1,622 | 1,900 | 1,622 |
| 2024-04-04 | 1,586 | 1,628 | 1,585 | 1,628 | 2,600 | 1,628 |
| 2024-04-03 | 1,568 | 1,568 | 1,551 | 1,551 | 1,200 | 1,551 |
| 2024-04-02 | 1,609 | 1,610 | 1,580 | 1,580 | 3,300 | 1,580 |
| 2024-04-01 | 1,630 | 1,630 | 1,566 | 1,583 | 4,200 | 1,583 |
| 2024-03-29 | 1,650 | 1,650 | 1,590 | 1,590 | 3,300 | 1,590 |
| 2024-03-28 | 1,641 | 1,644 | 1,613 | 1,644 | 1,700 | 1,644 |
| 2024-03-27 | 1,625 | 1,650 | 1,618 | 1,641 | 2,100 | 1,641 |
| 2024-03-26 | 1,644 | 1,657 | 1,606 | 1,618 | 4,700 | 1,618 |
| 2024-03-25 | 1,623 | 1,627 | 1,587 | 1,627 | 6,400 | 1,627 |
| 2024-03-22 | 1,564 | 1,653 | 1,543 | 1,543 | 5,900 | 1,543 |
| 2024-03-21 | 1,538 | 1,558 | 1,519 | 1,524 | 2,900 | 1,524 |
| 2024-03-19 | 1,510 | 1,527 | 1,509 | 1,515 | 1,400 | 1,515 |
| 2024-03-18 | 1,525 | 1,525 | 1,450 | 1,510 | 5,800 | 1,510 |
| 2024-03-15 | 1,408 | 1,435 | 1,408 | 1,435 | 1,400 | 1,435 |
| 2024-03-14 | 1,464 | 1,464 | 1,400 | 1,408 | 1,500 | 1,408 |
| 2024-03-13 | 1,461 | 1,461 | 1,460 | 1,460 | 600 | 1,460 |
| 2024-03-12 | 1,425 | 1,490 | 1,412 | 1,460 | 2,300 | 1,460 |
| 2024-03-11 | 1,501 | 1,501 | 1,423 | 1,423 | 3,300 | 1,423 |
| 2024-03-08 | 1,489 | 1,489 | 1,475 | 1,475 | 900 | 1,475 |
| 2024-03-07 | 1,505 | 1,560 | 1,485 | 1,485 | 5,800 | 1,485 |
| 2024-03-06 | 1,476 | 1,485 | 1,465 | 1,485 | 1,400 | 1,485 |
| 2024-03-05 | 1,467 | 1,481 | 1,452 | 1,481 | 3,500 | 1,481 |
| 2024-03-04 | 1,510 | 1,510 | 1,487 | 1,487 | 1,300 | 1,487 |
| 2024-03-01 | 1,505 | 1,530 | 1,499 | 1,503 | 2,000 | 1,503 |
| 2024-02-29 | 1,500 | 1,529 | 1,500 | 1,506 | 3,300 | 1,506 |
| 2024-02-28 | 1,530 | 1,530 | 1,501 | 1,528 | 2,200 | 1,528 |
| 2024-02-27 | 1,545 | 1,560 | 1,485 | 1,530 | 5,800 | 1,530 |
| 2024-02-26 | 1,712 | 1,721 | 1,515 | 1,545 | 25,900 | 1,545 |
| 2024-02-22 | 1,634 | 1,880 | 1,560 | 1,699 | 81,000 | 1,699 |
| 2024-02-21 | 1,381 | 1,674 | 1,381 | 1,674 | 51,300 | 1,674 |
| 2024-02-20 | 1,335 | 1,392 | 1,332 | 1,374 | 6,200 | 1,374 |
| 2024-02-19 | 1,319 | 1,384 | 1,319 | 1,325 | 1,900 | 1,325 |
| 2024-02-16 | 1,358 | 1,360 | 1,307 | 1,332 | 7,700 | 1,332 |
| 2024-02-15 | 1,415 | 1,415 | 1,368 | 1,368 | 2,600 | 1,368 |
| 2024-02-14 | 1,420 | 1,430 | 1,387 | 1,415 | 8,300 | 1,415 |
| 2024-02-13 | 1,471 | 1,490 | 1,416 | 1,480 | 8,200 | 1,480 |
| 2024-02-09 | 1,570 | 1,580 | 1,491 | 1,491 | 9,500 | 1,491 |
| 2024-02-08 | 1,650 | 1,664 | 1,558 | 1,570 | 8,500 | 1,570 |
| 2024-02-07 | 1,671 | 1,692 | 1,650 | 1,662 | 5,000 | 1,662 |
| 2024-02-06 | 1,632 | 1,695 | 1,632 | 1,671 | 9,300 | 1,671 |
| 2024-02-05 | 1,591 | 1,650 | 1,583 | 1,641 | 8,200 | 1,641 |
| 2024-02-02 | 1,599 | 1,622 | 1,585 | 1,585 | 4,900 | 1,585 |
| 2024-02-01 | 1,627 | 1,638 | 1,578 | 1,578 | 10,500 | 1,578 |
| 2024-01-31 | 1,660 | 1,727 | 1,602 | 1,653 | 16,000 | 1,653 |
| 2024-01-30 | 1,670 | 1,683 | 1,635 | 1,641 | 8,300 | 1,641 |
| 2024-01-29 | 1,709 | 1,709 | 1,624 | 1,670 | 13,300 | 1,670 |
| 2024-01-26 | 1,739 | 1,772 | 1,658 | 1,724 | 26,100 | 1,724 |
| 2024-01-25 | 1,825 | 2,045 | 1,754 | 1,770 | 118,300 | 1,770 |
| 2024-01-24 | 1,790 | 1,870 | 1,750 | 1,785 | 67,800 | 1,785 |
| 2024-01-23 | 2,010 | 2,058 | 1,857 | 1,870 | 114,300 | 1,870 |
| 2024-01-22 | 2,615 | 2,615 | 2,022 | 2,060 | 411,400 | 2,060 |
| 2024-01-19 | 1,670 | 2,115 | 1,586 | 2,115 | 447,700 | 2,115 |
| 2024-01-18 | 1,455 | 1,725 | 1,369 | 1,715 | 240,300 | 1,715 |
| 2024-01-17 | 1,600 | 1,600 | 1,407 | 1,425 | 59,300 | 1,425 |
| 2024-01-16 | 1,330 | 1,630 | 1,330 | 1,630 | 149,300 | 1,630 |
| 2024-01-15 | 1,593 | 1,635 | 1,289 | 1,330 | 127,100 | 1,330 |
| 2024-01-12 | 1,392 | 1,393 | 1,331 | 1,393 | 42,400 | 1,393 |
| 2024-01-11 | 1,068 | 1,093 | 1,061 | 1,093 | 1,100 | 1,093 |
| 2024-01-10 | 1,053 | 1,068 | 1,052 | 1,068 | 1,800 | 1,068 |
| 2024-01-09 | 1,085 | 1,085 | 1,065 | 1,068 | 2,000 | 1,068 |
| 2024-01-05 | 1,099 | 1,099 | 1,068 | 1,082 | 1,600 | 1,082 |
| 2024-01-04 | 1,091 | 1,114 | 1,091 | 1,099 | 800 | 1,099 |
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
