1. HOME >
  2. 株価時系列 >
  3. 4760 >
  4. 2020年

4760 (株)アルファ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2011,2011,2001,2003001,200
2020-12-29---1,201-1,201
2020-12-281,2101,2321,2011,2012,0001,201
2020-12-251,2131,2341,2101,2133,2001,213
2020-12-241,2311,2371,2251,2372,0001,237
2020-12-231,2371,2371,2301,2307001,230
2020-12-221,2321,2381,2321,2383001,238
2020-12-211,2361,2371,2271,2321,4001,232
2020-12-181,2501,2501,2271,2277001,227
2020-12-171,2141,2471,2141,2474001,247
2020-12-161,2301,2301,2131,2138001,213
2020-12-151,2191,2441,2191,2307001,230
2020-12-141,2431,2501,2431,2456001,245
2020-12-11---1,242-1,242
2020-12-101,2421,2421,2421,2422001,242
2020-12-09---1,272-1,272
2020-12-08---1,272-1,272
2020-12-07---1,272-1,272
2020-12-041,2411,2721,2401,2721,0001,272
2020-12-031,2411,2411,2411,2413001,241
2020-12-021,2741,2741,2461,2464001,246
2020-12-011,2881,2881,2581,2586001,258
2020-11-301,2871,2871,2441,2588001,258
2020-11-271,2791,2791,2381,2388001,238
2020-11-261,2021,2191,2021,2197001,219
2020-11-251,2201,2201,2201,2206001,220
2020-11-241,2401,2421,2251,2258001,225
2020-11-20---1,228-1,228
2020-11-191,2231,2281,2231,2286001,228
2020-11-181,2531,2531,2121,2125001,212
2020-11-171,2841,2841,2741,2744001,274
2020-11-161,3011,3011,2801,2906001,290
2020-11-131,3401,3401,3011,3017001,301
2020-11-12---1,340-1,340
2020-11-111,3401,3401,3401,3402001,340
2020-11-101,3411,3411,3351,3355001,335
2020-11-09---1,387-1,387
2020-11-06---1,387-1,387
2020-11-051,3961,3961,3661,3874001,387
2020-11-041,4411,4411,4261,4263001,426
2020-11-021,3811,3811,3811,3812001,381
2020-10-30---1,441-1,441
2020-10-29---1,441-1,441
2020-10-28---1,441-1,441
2020-10-271,4031,4411,4031,4415001,441
2020-10-261,4401,4411,3731,3738001,373
2020-10-23---1,419-1,419
2020-10-221,3631,4191,3631,4196001,419
2020-10-21---1,422-1,422
2020-10-20---1,422-1,422
2020-10-191,4221,4221,4221,4221001,422
2020-10-161,4511,4511,4211,4213001,421
2020-10-151,4731,4731,4731,4731001,473
2020-10-14---1,475-1,475
2020-10-131,4771,4771,4551,4751,1001,475
2020-10-121,4001,4811,4001,4772,9001,477
2020-10-091,4551,4551,3881,4001,6001,400
2020-10-081,4831,4851,4831,4858001,485
2020-10-071,4701,4821,4211,4821,3001,482
2020-10-061,4171,4471,4171,4474001,447
2020-10-051,4261,4261,4171,4177001,417
2020-10-021,4371,4371,4361,4363001,436
2020-09-30---1,400-1,400
2020-09-291,3661,4041,3661,4001,1001,400
2020-09-281,3821,4101,3661,3661,6001,366
2020-09-251,4071,4171,4001,4176001,417
2020-09-241,4001,4761,3771,3771,2001,377
2020-09-231,3511,3751,3451,3713,6001,371
2020-09-181,3541,3781,3431,3432,7001,343
2020-09-171,4301,4301,4101,4101,1001,410
2020-09-161,4771,4771,4771,4771001,477
2020-09-151,4371,4741,4361,4701,6001,470
2020-09-141,4831,4831,4401,4404001,440
2020-09-111,4851,4851,4851,4852001,485
2020-09-101,5031,5031,5031,5032001,503
2020-09-091,5161,5431,5151,5435001,543
2020-09-08---1,571-1,571
2020-09-07---1,571-1,571
2020-09-04---1,571-1,571
2020-09-031,5301,5711,5261,5711,2001,571
2020-09-021,5941,5941,5381,5708001,570
2020-09-011,4941,5971,4901,5975,4001,597
2020-08-311,5551,6871,5551,6142,7001,614
2020-08-281,5851,6331,5451,5548,5001,554
2020-08-271,8041,8051,7501,8052,6001,805
2020-08-261,7501,8001,7111,8002,5001,800
2020-08-251,7801,7871,7501,7502,5001,750
2020-08-241,7291,7901,7291,7754,4001,775
2020-08-211,7201,7291,6701,7292,0001,729
2020-08-201,6341,6991,6001,6802,2001,680
2020-08-191,6671,6751,6571,6749001,674
2020-08-181,6501,6701,5781,6701,9001,670
2020-08-171,7441,7441,6371,6582,9001,658
2020-08-141,5971,6251,5801,6242,8001,624
2020-08-131,6091,6091,5491,5982,7001,598
2020-08-121,5621,5801,5251,5801,0001,580
2020-08-111,5311,5651,5181,5653,3001,565
2020-08-071,5261,6381,5261,6111,4001,611
2020-08-061,5301,5301,4871,5261,2001,526
2020-08-051,4371,5981,4361,4829,9001,482
2020-08-041,5971,6091,4171,43610,4001,436
2020-08-031,7731,8121,4551,51716,2001,517
2020-07-311,6301,9541,6001,85315,6001,853
2020-07-301,5991,5991,5341,5621,8001,562
2020-07-291,4051,6951,4051,6189,4001,618
2020-07-28---1,395-1,395
2020-07-271,4001,4001,3951,3951,1001,395
2020-07-221,3951,4001,3951,3994001,399
2020-07-211,3551,3691,3551,3681,5001,368
2020-07-201,3301,3411,3301,3414001,341
2020-07-171,3171,3171,3151,3156001,315
2020-07-161,3391,3691,3171,3173001,317
2020-07-151,3261,3261,3251,3254001,325
2020-07-141,3091,3261,3001,3265001,326
2020-07-131,3311,3391,3301,3395001,339
2020-07-101,3691,3691,3391,3393001,339
2020-07-09---1,339-1,339
2020-07-08---1,339-1,339
2020-07-07---1,339-1,339
2020-07-061,3951,3991,3391,3397001,339
2020-07-031,3401,3431,3091,3358001,335
2020-07-021,3391,3401,3391,3403001,340
2020-07-011,3201,3491,3111,3405001,340
2020-06-301,3111,3501,3111,3351,3001,335
2020-06-291,3041,3111,3041,3117001,311
2020-06-261,3111,3111,3111,3115001,311
2020-06-251,3411,3411,3111,3111,0001,311
2020-06-24---1,251-1,251
2020-06-231,2511,2511,2511,2511001,251
2020-06-221,2501,2501,2461,2465001,246
2020-06-19---1,245-1,245
2020-06-18---1,245-1,245
2020-06-17---1,245-1,245
2020-06-16---1,245-1,245
2020-06-151,2351,2451,2301,2451,4001,245
2020-06-121,3021,3021,3021,3022001,302
2020-06-111,2701,3301,2701,3295001,329
2020-06-10---1,253-1,253
2020-06-091,2481,2531,2481,2532001,253
2020-06-081,2661,2661,2451,2455001,245
2020-06-05---1,266-1,266
2020-06-041,2481,2661,2261,2661,2001,266
2020-06-031,2301,2491,2301,2481,6001,248
2020-06-021,2901,2901,2901,2902001,290
2020-06-011,2621,3221,2601,2606001,260
2020-05-29---1,172-1,172
2020-05-281,1721,1721,1721,1721001,172
2020-05-27---1,200-1,200
2020-05-261,1991,2001,1991,2003001,200
2020-05-251,1991,1991,1991,1992001,199
2020-05-22---1,183-1,183
2020-05-21---1,183-1,183
2020-05-201,1551,1831,1551,1833001,183
2020-05-191,1861,1871,1851,1853001,185
2020-05-18---1,200-1,200
2020-05-15---1,200-1,200
2020-05-141,1991,2001,1991,2001,0001,200
2020-05-13---1,175-1,175
2020-05-121,1701,1751,1701,1757001,175
2020-05-111,1691,1701,1401,1406001,140
2020-05-08---1,177-1,177
2020-05-071,1791,1791,1771,1773001,177
2020-05-011,1601,1851,1601,1607001,160
2020-04-301,1401,1511,1401,1505001,150
2020-04-28---1,139-1,139
2020-04-271,1841,1841,1391,1391,0001,139
2020-04-24---1,154-1,154
2020-04-23---1,186-1,186
2020-04-22---1,186-1,186
2020-04-211,1391,1861,1391,1866001,186
2020-04-201,1401,1401,1401,1401001,140
2020-04-17---1,148-1,148
2020-04-161,1181,1481,1181,1484001,148
2020-04-151,1481,1481,1481,1482001,148
2020-04-14---1,188-1,188
2020-04-131,1001,1881,1001,1881,3001,188
2020-04-101,1401,1401,1401,1401001,140
2020-04-091,1541,1551,1301,1301,6001,130
2020-04-081,1511,1521,1401,1523001,152
2020-04-071,1521,1521,1511,1514001,151
2020-04-06---1,190-1,190
2020-04-031,1711,1911,1711,1903001,190
2020-04-021,2581,2581,2581,2582001,258
2020-04-01---1,198-1,198
2020-03-311,1981,1981,1981,1981001,198
2020-03-301,1851,1851,1851,1853001,185
2020-03-27---1,158-1,158
2020-03-261,1301,1581,1301,1583001,158
2020-03-251,1981,1981,1601,1608001,160
2020-03-241,1431,1431,1401,1403001,140
2020-03-231,1891,1891,1281,1286001,128
2020-03-19---1,200-1,200
2020-03-181,2001,2001,2001,2005001,200
2020-03-17---1,222-1,222
2020-03-161,2701,2701,2221,2227001,222
2020-03-131,1811,3601,1801,3605001,360
2020-03-121,2751,2751,2751,2751001,275
2020-03-11---1,395-1,395
2020-03-101,1851,3951,1851,3951,0001,395
2020-03-09---1,425-1,425
2020-03-061,4271,4271,4251,4256001,425
2020-03-05---1,493-1,493
2020-03-041,5331,5331,4931,4934001,493
2020-03-031,5561,5561,5561,5562001,556
2020-03-021,4801,4861,4561,4867001,486
2020-02-281,5061,5061,4811,4819001,481
2020-02-271,5731,5731,5061,5209001,520
2020-02-261,5731,5731,5731,5731001,573
2020-02-251,6411,6411,5731,5735001,573
2020-02-211,6001,6291,6001,6013001,601
2020-02-20---1,575-1,575
2020-02-191,5751,5751,5751,5751001,575
2020-02-181,5901,5961,5781,5788001,578
2020-02-171,6091,6091,5931,5935001,593
2020-02-14---1,647-1,647
2020-02-13---1,647-1,647
2020-02-12---1,647-1,647
2020-02-101,6471,6471,6471,6471001,647
2020-02-07---1,607-1,607
2020-02-06---1,607-1,607
2020-02-051,5781,6101,5781,6074001,607
2020-02-041,6091,6091,5721,5725001,572
2020-02-031,5791,5791,5791,5791001,579
2020-01-311,6101,6101,5791,5794001,579
2020-01-301,6011,6011,5771,5776001,577
2020-01-29---1,635-1,635
2020-01-281,6351,6351,6351,6351001,635
2020-01-271,6401,6401,6401,6402001,640
2020-01-241,6201,6201,5961,6008001,600
2020-01-231,6301,6301,6291,6303001,630
2020-01-221,6401,6601,6001,6201,0001,620
2020-01-211,6151,6201,5861,6005001,600
2020-01-201,6651,6951,6551,6557001,655
2020-01-171,6101,6851,6101,6291,5001,629
2020-01-161,5811,6401,5801,6101,1001,610
2020-01-151,5811,6201,5811,5819001,581
2020-01-141,5721,5811,5721,5815001,581
2020-01-10---1,588-1,588
2020-01-091,5881,5881,5881,5881001,588
2020-01-081,5681,6021,5671,5889001,588
2020-01-071,5901,5901,5671,5674001,567
2020-01-061,6101,6101,5901,5903001,590

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