1. HOME >
  2. 株価時系列 >
  3. 4760 >
  4. 2019年

4760 (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
2019-12-301,5541,5801,5541,5802001,580
2019-12-271,6241,6241,5201,5844,4001,584
2019-12-261,6121,6121,6111,6117001,611
2019-12-251,6221,6221,6101,6113,1001,611
2019-12-241,5811,6101,5811,6107001,610
2019-12-231,5861,6001,5741,5742,1001,574
2019-12-201,5701,5861,5701,5867001,586
2019-12-191,5631,5651,5631,5656001,565
2019-12-181,5471,5661,5471,5475001,547
2019-12-171,5381,5701,5381,5439001,543
2019-12-161,5321,5461,5321,5467001,546
2019-12-131,5321,5321,5321,5321001,532
2019-12-12---1,530-1,530
2019-12-111,5301,5301,5301,5303001,530
2019-12-101,5561,5561,5541,5543001,554
2019-12-091,5301,5561,5301,5563001,556
2019-12-061,5171,5171,5171,5171001,517
2019-12-051,5601,5601,5501,5502001,550
2019-12-041,5311,5541,5301,5548001,554
2019-12-031,5521,5521,5481,5486001,548
2019-12-021,5481,5481,5481,5481001,548
2019-11-29---1,564-1,564
2019-11-28---1,564-1,564
2019-11-271,5641,5641,5641,5641001,564
2019-11-261,5311,5501,5311,5501,4001,550
2019-11-251,5301,5301,5301,5303001,530
2019-11-221,5201,5201,5201,5201001,520
2019-11-211,5201,5201,5201,5204001,520
2019-11-201,5121,5121,5001,5001,4001,500
2019-11-19---1,516-1,516
2019-11-18---1,516-1,516
2019-11-15---1,516-1,516
2019-11-14---1,516-1,516
2019-11-131,5161,5161,5161,5161001,516
2019-11-121,5201,5201,5201,5204001,520
2019-11-111,5151,5201,5151,5204001,520
2019-11-08---1,500-1,500
2019-11-071,5171,5171,5001,5005001,500
2019-11-061,5001,5011,5001,5013001,501
2019-11-051,5281,5281,4981,4983001,498
2019-11-011,5031,5041,5031,5042001,504
2019-10-31---1,506-1,506
2019-10-301,5061,5061,5061,5061001,506
2019-10-291,5141,5201,5101,5206001,520
2019-10-281,5201,5201,5141,5142001,514
2019-10-251,5181,5191,5181,5194001,519
2019-10-241,5051,5051,5041,5042001,504
2019-10-23---1,515-1,515
2019-10-211,5151,5151,5151,5151001,515
2019-10-181,5201,5201,5201,5201001,520
2019-10-171,5071,5071,5071,5074001,507
2019-10-16---1,517-1,517
2019-10-151,5201,5321,5001,5171,0001,517
2019-10-111,5201,5201,5201,5203001,520
2019-10-101,5011,5331,5011,5336001,533
2019-10-091,5251,5251,5111,5112001,511
2019-10-081,5101,5411,5101,5259001,525
2019-10-071,5251,5251,5251,5251001,525
2019-10-041,5201,5201,5201,5201001,520
2019-10-031,5201,5201,5201,5201001,520
2019-10-021,5211,5471,5211,5473001,547
2019-10-01---1,521-1,521
2019-09-30---1,521-1,521
2019-09-271,5211,5211,5211,5211001,521
2019-09-261,5071,5371,5071,5341,4001,534
2019-09-251,5481,5481,5061,5064001,506
2019-09-241,5491,5491,5111,5111,4001,511
2019-09-201,5201,5521,5201,5448001,544
2019-09-19---1,531-1,531
2019-09-18---1,531-1,531
2019-09-171,5311,5311,5311,5311001,531
2019-09-131,5271,6001,5271,5715001,571
2019-09-121,5281,5281,5281,5283001,528
2019-09-111,5231,5521,5231,5401,2001,540
2019-09-101,5521,5521,5521,5522001,552
2019-09-091,5251,5251,5141,5144001,514
2019-09-061,5501,5501,5251,5258001,525
2019-09-051,6081,6081,5501,5503,5001,550
2019-09-041,5791,5791,5761,5775001,577
2019-09-031,6051,6051,6051,6052001,605
2019-09-021,5631,6051,5631,6054001,605
2019-08-301,5771,6121,5771,5943001,594
2019-08-291,5711,6021,5711,5912,5001,591
2019-08-281,6941,7411,6941,7382,7001,738
2019-08-271,7201,7451,7081,7081,3001,708
2019-08-261,6901,7181,6901,7181,6001,718
2019-08-231,7101,7101,7051,7105001,710
2019-08-221,6991,7001,6991,7003001,700
2019-08-21---1,699-1,699
2019-08-201,6741,6991,6741,6991,4001,699
2019-08-191,6831,6961,6831,6961,4001,696
2019-08-16---1,697-1,697
2019-08-151,7031,7031,6701,6971,9001,697
2019-08-14---1,705-1,705
2019-08-131,6711,7051,6711,7056001,705
2019-08-09---1,723-1,723
2019-08-08---1,723-1,723
2019-08-071,7261,7261,7231,7233001,723
2019-08-061,7531,7531,6861,6862,6001,686
2019-08-051,7141,7141,6821,7133,3001,713
2019-08-021,7121,7121,6811,7101,8001,710
2019-08-011,7001,7001,7001,7001001,700
2019-07-311,7001,7001,7001,7009001,700
2019-07-301,6481,6871,6481,6874001,687
2019-07-291,6481,6481,6481,6481,1001,648
2019-07-261,6831,6831,6481,6487001,648
2019-07-251,6761,7201,6761,6804,1001,680
2019-07-241,6711,6761,6711,6762001,676
2019-07-23---1,675-1,675
2019-07-221,6751,6751,6751,6751001,675
2019-07-191,6301,6721,6021,6671,7001,667
2019-07-181,6701,6701,6701,6702001,670
2019-07-171,6661,6681,6651,6683001,668
2019-07-161,6641,6651,6641,6653001,665
2019-07-121,6251,6641,6241,6645001,664
2019-07-111,6691,6691,6651,6654001,665
2019-07-101,6701,6701,6301,6694001,669
2019-07-091,6711,6711,6311,6708001,670
2019-07-081,6951,6951,6951,6951001,695
2019-07-051,6881,6881,6551,6554001,655
2019-07-041,6501,6501,6501,6501001,650
2019-07-031,6341,6351,6101,6101,1001,610
2019-07-021,6801,7801,5821,6317,4001,631
2019-07-011,6991,6991,6801,6803001,680
2019-06-28---1,614-1,614
2019-06-27---1,614-1,614
2019-06-26---1,614-1,614
2019-06-251,6051,6141,6051,6141,0001,614
2019-06-241,6051,6051,5821,6055001,605
2019-06-211,6051,6051,6051,6057001,605
2019-06-201,5811,6011,5811,6014001,601
2019-06-19---1,561-1,561
2019-06-181,5611,5611,5611,5612001,561
2019-06-17---1,589-1,589
2019-06-14---1,589-1,589
2019-06-13---1,589-1,589
2019-06-12---1,589-1,589
2019-06-11---1,589-1,589
2019-06-101,5881,5891,5881,5892001,589
2019-06-071,6071,6071,6071,6072001,607
2019-06-061,5761,6071,5751,5759001,575
2019-06-051,5841,6071,5841,6072001,607
2019-06-041,6091,6091,6071,6073001,607
2019-06-031,6091,6091,6091,6091001,609
2019-05-31---1,610-1,610
2019-05-30---1,610-1,610
2019-05-29---1,610-1,610
2019-05-28---1,610-1,610
2019-05-271,5721,6101,5721,6106001,610
2019-05-241,6011,6011,5731,5733001,573
2019-05-23---1,601-1,601
2019-05-22---1,601-1,601
2019-05-21---1,601-1,601
2019-05-201,6501,6501,6011,6011,2001,601
2019-05-171,6481,6481,6481,6481001,648
2019-05-161,6491,6491,6491,6491001,649
2019-05-151,6471,6471,6471,6471001,647
2019-05-141,6471,6471,6471,6473001,647
2019-05-131,6471,6501,5781,6501,0001,650
2019-05-101,6471,6471,6471,6473001,647
2019-05-091,6091,6471,6091,6473001,647
2019-05-081,6471,6491,6471,6494001,649
2019-05-071,6551,6551,6551,6553001,655
2019-04-261,5761,5761,5751,5755001,575
2019-04-251,5971,5971,5751,5974001,597
2019-04-241,5801,5801,5801,5801001,580
2019-04-231,5971,5971,5971,5971001,597
2019-04-221,5771,5801,5751,5807001,580
2019-04-191,5901,5981,5901,5982001,598
2019-04-181,6001,6011,5781,5831,3001,583
2019-04-171,6801,6801,6801,6801001,680
2019-04-161,6801,6801,6801,6801001,680
2019-04-151,6351,6801,6351,6516001,651
2019-04-121,6271,6751,6271,6754001,675
2019-04-111,6091,6801,6091,6279001,627
2019-04-101,6101,6461,6031,6468001,646
2019-04-09---1,601-1,601
2019-04-081,5791,6011,5791,6013001,601
2019-04-051,6001,6001,5781,5788001,578
2019-04-041,5801,6001,5751,6003001,600
2019-04-031,5451,5751,5451,5752001,575
2019-04-021,5471,5801,5461,5467001,546
2019-04-011,5751,5751,5471,5471,1001,547
2019-03-291,5701,5701,5701,5706001,570
2019-03-281,5641,5641,5641,5641001,564
2019-03-271,5551,5551,5551,5551001,555
2019-03-26---1,570-1,570
2019-03-251,5701,5701,5701,5702001,570
2019-03-221,5331,5451,5331,5454001,545
2019-03-201,5161,5161,5111,5138001,513
2019-03-191,5251,5341,5161,5162,4001,516
2019-03-181,5701,5701,5651,5651,0001,565
2019-03-151,5441,5701,5441,5708001,570
2019-03-141,5551,5551,5441,5444001,544
2019-03-13---1,595-1,595
2019-03-121,5951,5951,5951,5951001,595
2019-03-11---1,598-1,598
2019-03-08---1,598-1,598
2019-03-07---1,598-1,598
2019-03-061,5701,6101,5301,5988001,598
2019-03-051,5751,5761,5751,5763001,576
2019-03-041,5451,5751,5451,5728001,572
2019-03-011,5301,5661,5301,5411,1001,541
2019-02-281,8931,8931,5701,5709,9001,570
2019-02-27---1,653-1,653
2019-02-261,6801,6801,6531,6534001,653
2019-02-251,5871,6801,5861,6371,6001,637
2019-02-221,5101,6251,5101,5941,5001,594
2019-02-211,4951,4951,4901,4903001,490
2019-02-201,4881,4881,4881,4881001,488
2019-02-191,4731,4731,4731,4731001,473
2019-02-181,4721,4731,4721,4734001,473
2019-02-151,4911,4911,4611,4614001,461
2019-02-14---1,520-1,520
2019-02-131,5001,5201,4971,5201,3001,520
2019-02-121,5001,5001,5001,5001001,500
2019-02-081,5001,5001,5001,5002001,500
2019-02-071,5081,5081,5001,5008001,500
2019-02-06---1,548-1,548
2019-02-051,4801,5481,4771,5484001,548
2019-02-041,5001,5001,5001,5004001,500
2019-02-01---1,502-1,502
2019-01-311,5251,5251,5021,5022001,502
2019-01-301,5501,5501,5501,5505001,550
2019-01-291,5461,5461,5461,5461001,546
2019-01-281,5461,5461,5461,5463001,546
2019-01-251,5401,5401,5401,5402001,540
2019-01-241,5001,5001,4981,4985001,498
2019-01-231,5001,5001,5001,5003001,500
2019-01-221,5001,5001,5001,5002001,500
2019-01-211,5001,5341,5001,5323001,532
2019-01-181,4741,5081,4741,5086001,508
2019-01-171,4781,5141,4781,5143001,514
2019-01-161,4881,5181,4881,5183001,518
2019-01-151,4151,4411,4151,4418001,441
2019-01-111,4971,5331,4971,5336001,533
2019-01-10---1,577-1,577
2019-01-091,5551,5771,5551,5772001,577
2019-01-081,5151,5551,5001,5551,2001,555
2019-01-071,5781,5951,5781,5954001,595
2019-01-04---1,538-1,538

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