1. HOME >
  2. 株価時系列 >
  3. 4760 >
  4. 2021年

4760 (株)アルファ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2201,3031,2111,2151,4001,215
2021-12-29---1,157-1,157
2021-12-281,2721,2721,1571,1576001,157
2021-12-271,3021,3021,2721,2722,3001,272
2021-12-241,2781,2781,2721,2724001,272
2021-12-231,2771,2771,2641,2641,0001,264
2021-12-221,2951,2951,2771,2773001,277
2021-12-211,2641,2921,2641,2925001,292
2021-12-201,2811,2811,2811,2811001,281
2021-12-171,2511,2511,2511,2511001,251
2021-12-16---1,251-1,251
2021-12-151,2511,2511,2511,2511001,251
2021-12-141,2511,2771,2511,2516001,251
2021-12-13---1,250-1,250
2021-12-101,2501,2501,2501,2506001,250
2021-12-091,2801,2801,2801,2801001,280
2021-12-081,2651,2651,2651,2651,8001,265
2021-12-071,2901,2901,2651,2652001,265
2021-12-06---1,284-1,284
2021-12-031,2611,2901,2611,2841,6001,284
2021-12-021,2911,2911,2911,2913001,291
2021-12-011,2401,2611,2401,2616001,261
2021-11-301,2541,2561,2541,2562001,256
2021-11-291,2561,2561,2561,2563001,256
2021-11-26---1,286-1,286
2021-11-251,2821,2861,2801,2866001,286
2021-11-241,2731,2771,2671,2676001,267
2021-11-22---1,270-1,270
2021-11-19---1,270-1,270
2021-11-181,2721,2721,2701,2703001,270
2021-11-171,2781,2781,2781,2783001,278
2021-11-161,2781,2781,2781,2784001,278
2021-11-151,2521,2551,2521,2553001,255
2021-11-12---1,222-1,222
2021-11-111,2221,2221,2221,2221001,222
2021-11-101,2191,2191,2191,2191001,219
2021-11-091,2281,2281,2281,2283001,228
2021-11-08---1,255-1,255
2021-11-05---1,255-1,255
2021-11-041,2551,2551,2551,2552001,255
2021-11-021,2741,2741,2741,2742001,274
2021-11-011,2651,2651,2651,2651001,265
2021-10-29---1,255-1,255
2021-10-28---1,255-1,255
2021-10-27---1,255-1,255
2021-10-261,2551,2561,2551,2555001,255
2021-10-25---1,276-1,276
2021-10-22---1,276-1,276
2021-10-211,2581,2761,2581,2762001,276
2021-10-201,2561,2851,2551,2551,6001,255
2021-10-191,2561,3101,2561,2581,3001,258
2021-10-181,2801,2801,2561,2561,4001,256
2021-10-151,2801,2801,2801,2801,2001,280
2021-10-141,2921,2921,2921,2923001,292
2021-10-131,2911,2921,2911,2926001,292
2021-10-121,3241,3241,2941,2961,2001,296
2021-10-111,3111,3571,2931,3242,2001,324
2021-10-081,3701,3701,3401,3477001,347
2021-10-071,4001,4001,3701,3704001,370
2021-10-061,4361,4361,4061,4064001,406
2021-10-051,3881,3881,3861,3862001,386
2021-10-041,3371,4271,3371,3921,5001,392
2021-10-01---1,337-1,337
2021-09-301,3381,3381,3371,3372001,337
2021-09-29---1,340-1,340
2021-09-281,3401,3401,3401,3405001,340
2021-09-271,3501,3501,3231,3401,4001,340
2021-09-241,3041,3331,3041,3209001,320
2021-09-221,3011,3041,3011,3043001,304
2021-09-211,2811,3211,2811,3002,4001,300
2021-09-17---1,371-1,371
2021-09-161,3711,3711,3711,3713001,371
2021-09-151,3801,3801,3701,3714001,371
2021-09-141,3681,3851,3551,3561,1001,356
2021-09-131,3901,3901,3681,3688001,368
2021-09-101,3761,3941,3761,3924001,392
2021-09-091,4001,4001,3661,3661,1001,366
2021-09-08---1,434-1,434
2021-09-071,4281,4341,3501,4341,7001,434
2021-09-061,4131,4301,4101,4292,9001,429
2021-09-031,3921,4371,3921,4376001,437
2021-09-021,4251,4251,3901,3916001,391
2021-09-011,4371,4391,4371,4397001,439
2021-08-311,4001,4221,3941,4221,2001,422
2021-08-301,4381,4381,4081,4173,2001,417
2021-08-271,4751,4781,4671,4781,4001,478
2021-08-261,4791,4791,4751,4751,3001,475
2021-08-251,4941,4941,4641,4808001,480
2021-08-241,4601,4771,4601,4701,7001,470
2021-08-231,4581,4581,4581,4581001,458
2021-08-20---1,488-1,488
2021-08-19---1,488-1,488
2021-08-181,4641,4891,4641,4889001,488
2021-08-171,4911,4941,4311,4941,2001,494
2021-08-161,5001,5001,4891,4992,3001,499
2021-08-13---1,518-1,518
2021-08-121,5181,5181,5181,5184001,518
2021-08-111,5151,5151,5151,5154001,515
2021-08-101,4791,5201,4791,5201,8001,520
2021-08-061,5011,5191,5011,5199001,519
2021-08-051,5111,5111,5111,5111001,511
2021-08-041,5161,5381,5061,5384001,538
2021-08-031,5401,5401,5301,5351,0001,535
2021-08-021,5501,5581,5401,5409001,540
2021-07-301,5411,5471,5221,5476001,547
2021-07-291,5301,5441,5301,5442001,544
2021-07-281,5111,5191,5071,5197001,519
2021-07-271,5141,5141,5121,5122001,512
2021-07-261,5631,5631,5081,5085001,508
2021-07-211,5011,5111,5011,5111,1001,511
2021-07-201,5361,5391,5001,5011,6001,501
2021-07-191,5301,5571,5301,5572001,557
2021-07-161,5661,5661,5661,5661001,566
2021-07-151,5351,5391,5311,5396001,539
2021-07-141,5391,5701,5311,5392,4001,539
2021-07-131,6051,6061,5221,54812,3001,548
2021-07-121,6761,6831,6401,6826,7001,682
2021-07-091,6001,6001,5631,5957001,595
2021-07-081,5621,5981,5611,5981,4001,598
2021-07-071,5741,5901,5741,5743001,574
2021-07-061,5691,5991,5691,5991,7001,599
2021-07-051,5541,5651,5511,5652,8001,565
2021-07-021,5541,5541,5541,5546001,554
2021-07-011,5501,5551,5501,5559001,555
2021-06-301,5491,5541,5491,5543001,554
2021-06-291,5391,5391,5361,5363001,536
2021-06-281,5481,5481,5351,5366001,536
2021-06-251,5671,5671,5271,5351,1001,535
2021-06-241,5171,5181,5171,5175001,517
2021-06-231,5211,5301,5161,5165001,516
2021-06-221,5111,5921,5111,5161,3001,516
2021-06-211,4901,5101,4891,5101,8001,510
2021-06-181,5001,5101,4901,4952,6001,495
2021-06-171,4661,4901,4661,4907001,490
2021-06-161,4361,4361,4361,4365001,436
2021-06-151,4331,4351,4331,4356001,435
2021-06-141,4321,4321,4321,4321001,432
2021-06-111,4311,4501,4311,4508001,450
2021-06-101,4551,4601,4301,4308001,430
2021-06-091,4601,4601,4601,4603001,460
2021-06-081,4471,4481,4471,4488001,448
2021-06-071,4471,4471,4471,4471001,447
2021-06-041,4381,4381,4381,4382001,438
2021-06-031,4091,4091,4091,4091,0001,409
2021-06-021,4601,4601,4601,4604001,460
2021-06-011,4501,4601,4501,4603001,460
2021-05-311,4371,4371,4371,4371001,437
2021-05-281,4651,4651,4511,4512001,451
2021-05-271,4651,4651,4651,4651001,465
2021-05-26---1,468-1,468
2021-05-251,4981,4981,4681,4683001,468
2021-05-24---1,467-1,467
2021-05-211,4671,4871,4671,4677001,467
2021-05-201,4751,4751,4751,4754001,475
2021-05-19---1,475-1,475
2021-05-181,4481,4751,4321,4757001,475
2021-05-171,4441,4441,4441,4442001,444
2021-05-141,4041,4041,4011,4013001,401
2021-05-131,4061,4061,4061,4061001,406
2021-05-12---1,432-1,432
2021-05-11---1,432-1,432
2021-05-101,4601,4601,4321,4322001,432
2021-05-071,5001,5001,4901,4901,7001,490
2021-05-061,4901,5001,4901,5001,2001,500
2021-04-301,4501,4501,4441,4441,3001,444
2021-04-281,4671,4671,4671,4671001,467
2021-04-271,4751,4751,4671,4672001,467
2021-04-261,5201,5201,4801,4878001,487
2021-04-231,4731,5161,4561,4619001,461
2021-04-221,4601,4881,4601,4887001,488
2021-04-211,4441,4601,4441,4607001,460
2021-04-201,4921,5981,4921,5024,7001,502
2021-04-191,4921,5101,4921,4921,5001,492
2021-04-161,4981,5121,4911,4914001,491
2021-04-151,4921,5111,4911,4981,3001,498
2021-04-141,5301,5301,4451,4761,9001,476
2021-04-131,4991,5301,4991,5306,6001,530
2021-04-121,5381,6431,5061,61914,4001,619
2021-04-091,4381,4591,4031,4441,5001,444
2021-04-081,4401,4401,4401,4401001,440
2021-04-071,4001,4471,3981,4401,4001,440
2021-04-061,3781,3921,3781,3881,4001,388
2021-04-051,3961,3961,3731,3791,0001,379
2021-04-021,3751,3981,3611,3981,3001,398
2021-04-011,3671,3751,3671,3759001,375
2021-03-311,3601,3731,3601,3732001,373
2021-03-301,3501,3601,3501,3606001,360
2021-03-291,3521,3521,3501,3501,4001,350
2021-03-261,3771,3771,3501,3503001,350
2021-03-251,4011,4011,3671,3797001,379
2021-03-241,3631,4091,3391,4091,7001,409
2021-03-231,3801,3931,3211,3931,6001,393
2021-03-221,3601,3891,3501,3763,6001,376
2021-03-191,4291,4501,4201,4203,3001,420
2021-03-181,4071,4091,3791,3795001,379
2021-03-171,3361,3511,3361,3513001,351
2021-03-161,3411,3741,3411,3619001,361
2021-03-151,3111,4081,3111,3993,0001,399
2021-03-121,3121,3121,2811,2817001,281
2021-03-111,2601,2601,2521,2524001,252
2021-03-101,2681,2681,2421,2422001,242
2021-03-091,2451,2451,2451,2453001,245
2021-03-081,2741,2741,2451,2458001,245
2021-03-051,2441,2441,2441,2441001,244
2021-03-041,3061,3061,2421,2492,2001,249
2021-03-031,3141,3141,2781,2788001,278
2021-03-021,3011,3011,3011,3012001,301
2021-03-011,2871,3111,2801,3114001,311
2021-02-261,3471,3471,3171,3172001,317
2021-02-251,3711,3711,3211,3214001,321
2021-02-241,3111,3111,3111,3114001,311
2021-02-221,3301,3301,3301,3301001,330
2021-02-191,3001,3371,3001,3371,1001,337
2021-02-181,3001,3071,3001,3071,0001,307
2021-02-17---1,296-1,296
2021-02-161,2701,2961,2701,2964001,296
2021-02-151,2701,2701,2701,2707001,270
2021-02-121,3001,3001,3001,3007001,300
2021-02-10---1,270-1,270
2021-02-091,2701,2701,2701,2701001,270
2021-02-081,2911,2921,2911,2918001,291
2021-02-05---1,261-1,261
2021-02-041,2611,2611,2611,2611001,261
2021-02-031,2521,2661,2421,2611,7001,261
2021-02-021,2541,2551,2541,2554001,255
2021-02-011,2801,2971,2671,2671,1001,267
2021-01-291,3001,3301,3001,3051,8001,305
2021-01-281,2771,2771,2701,2702001,270
2021-01-27---1,307-1,307
2021-01-26---1,307-1,307
2021-01-251,3351,3351,3071,3071,4001,307
2021-01-221,2521,2751,2521,2753001,275
2021-01-211,2681,2681,2681,2685001,268
2021-01-201,2681,2681,2681,2682001,268
2021-01-191,2681,2681,2561,2562001,256
2021-01-181,2581,2581,2511,2516001,251
2021-01-151,3631,3631,2651,2655,4001,265
2021-01-141,2441,2441,2131,2136001,213
2021-01-131,2201,2451,2201,2454001,245
2021-01-121,2221,2501,2221,2501,1001,250
2021-01-081,2201,2261,2001,2011,8001,201
2021-01-071,2221,2221,2221,2221001,222
2021-01-061,2221,2221,2221,2221001,222
2021-01-051,2521,2521,2521,2523001,252
2021-01-041,3191,3191,2491,2549001,254

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