7115 (株)アルファパーチェス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,097 | 1,127 | 1,095 | 1,117 | 15,300 | 1,117 |
| 2024-11-20 | 1,054 | 1,095 | 1,052 | 1,086 | 10,200 | 1,086 |
| 2024-11-19 | 1,046 | 1,054 | 1,038 | 1,054 | 5,600 | 1,054 |
| 2024-11-18 | 1,010 | 1,036 | 999 | 1,036 | 10,700 | 1,036 |
| 2024-11-15 | 1,014 | 1,018 | 986 | 1,001 | 51,800 | 1,001 |
| 2024-11-14 | 985 | 1,078 | 985 | 1,074 | 37,200 | 1,074 |
| 2024-11-13 | 992 | 1,008 | 992 | 994 | 6,200 | 994 |
| 2024-11-12 | 1,000 | 1,004 | 992 | 992 | 7,900 | 992 |
| 2024-11-11 | 998 | 1,005 | 998 | 999 | 3,100 | 999 |
| 2024-11-08 | 1,026 | 1,026 | 1,009 | 1,009 | 6,300 | 1,009 |
| 2024-11-07 | 1,027 | 1,027 | 1,004 | 1,023 | 3,400 | 1,023 |
| 2024-11-06 | 1,006 | 1,025 | 1,006 | 1,023 | 1,800 | 1,023 |
| 2024-11-05 | 992 | 1,017 | 992 | 1,000 | 7,400 | 1,000 |
| 2024-11-01 | 981 | 1,002 | 979 | 991 | 6,800 | 991 |
| 2024-10-31 | 980 | 980 | 967 | 973 | 2,200 | 973 |
| 2024-10-30 | 970 | 988 | 970 | 980 | 5,900 | 980 |
| 2024-10-29 | 950 | 970 | 950 | 970 | 5,000 | 970 |
| 2024-10-28 | 936 | 948 | 936 | 948 | 6,500 | 948 |
| 2024-10-25 | 937 | 943 | 930 | 936 | 21,100 | 936 |
| 2024-10-24 | 945 | 951 | 930 | 936 | 15,100 | 936 |
| 2024-10-23 | 961 | 961 | 940 | 948 | 9,300 | 948 |
| 2024-10-22 | 968 | 971 | 943 | 956 | 15,500 | 956 |
| 2024-10-21 | 973 | 973 | 969 | 969 | 6,900 | 969 |
| 2024-10-18 | 975 | 982 | 964 | 973 | 12,500 | 973 |
| 2024-10-17 | 970 | 973 | 970 | 973 | 4,100 | 973 |
| 2024-10-16 | 966 | 977 | 962 | 970 | 3,700 | 970 |
| 2024-10-15 | 971 | 974 | 969 | 972 | 8,300 | 972 |
| 2024-10-11 | 970 | 977 | 967 | 971 | 8,200 | 971 |
| 2024-10-10 | 972 | 974 | 967 | 970 | 10,800 | 970 |
| 2024-10-09 | 972 | 978 | 967 | 972 | 5,700 | 972 |
| 2024-10-08 | 972 | 984 | 970 | 970 | 5,900 | 970 |
| 2024-10-07 | 996 | 996 | 975 | 981 | 6,700 | 981 |
| 2024-10-04 | 984 | 989 | 974 | 989 | 3,200 | 989 |
| 2024-10-03 | 991 | 992 | 970 | 984 | 8,000 | 984 |
| 2024-10-02 | 997 | 997 | 981 | 981 | 7,300 | 981 |
| 2024-10-01 | 989 | 1,008 | 987 | 997 | 3,800 | 997 |
| 2024-09-30 | 956 | 986 | 956 | 977 | 10,200 | 977 |
| 2024-09-27 | 971 | 993 | 969 | 971 | 11,300 | 971 |
| 2024-09-26 | 970 | 970 | 959 | 962 | 8,100 | 962 |
| 2024-09-25 | 978 | 978 | 961 | 971 | 16,100 | 971 |
| 2024-09-24 | 973 | 976 | 961 | 976 | 11,900 | 976 |
| 2024-09-20 | 989 | 994 | 967 | 969 | 12,400 | 969 |
| 2024-09-19 | 994 | 1,004 | 979 | 984 | 12,700 | 984 |
| 2024-09-18 | 989 | 999 | 985 | 990 | 4,900 | 990 |
| 2024-09-17 | 1,000 | 1,004 | 961 | 989 | 16,600 | 989 |
| 2024-09-13 | 1,010 | 1,011 | 1,000 | 1,001 | 3,500 | 1,001 |
| 2024-09-12 | 993 | 1,017 | 990 | 1,010 | 2,700 | 1,010 |
| 2024-09-11 | 1,005 | 1,015 | 978 | 993 | 5,000 | 993 |
| 2024-09-10 | 1,003 | 1,019 | 1,003 | 1,009 | 2,000 | 1,009 |
| 2024-09-09 | 1,003 | 1,018 | 985 | 1,005 | 7,400 | 1,005 |
| 2024-09-06 | 1,014 | 1,025 | 1,011 | 1,012 | 2,200 | 1,012 |
| 2024-09-05 | 1,002 | 1,035 | 1,000 | 1,019 | 6,900 | 1,019 |
| 2024-09-04 | 1,016 | 1,018 | 996 | 1,007 | 16,100 | 1,007 |
| 2024-09-03 | 1,017 | 1,030 | 1,017 | 1,028 | 2,700 | 1,028 |
| 2024-09-02 | 1,033 | 1,033 | 1,017 | 1,017 | 3,100 | 1,017 |
| 2024-08-30 | 1,026 | 1,035 | 1,019 | 1,033 | 2,300 | 1,033 |
| 2024-08-29 | 1,012 | 1,032 | 1,012 | 1,031 | 4,900 | 1,031 |
| 2024-08-28 | 1,031 | 1,033 | 1,020 | 1,029 | 3,500 | 1,029 |
| 2024-08-27 | 1,021 | 1,032 | 1,016 | 1,021 | 6,400 | 1,021 |
| 2024-08-26 | 1,025 | 1,040 | 1,021 | 1,021 | 3,700 | 1,021 |
| 2024-08-23 | 1,038 | 1,039 | 1,013 | 1,015 | 7,700 | 1,015 |
| 2024-08-22 | 1,032 | 1,043 | 1,032 | 1,032 | 2,100 | 1,032 |
| 2024-08-21 | 1,051 | 1,064 | 1,031 | 1,032 | 4,000 | 1,032 |
| 2024-08-20 | 1,050 | 1,056 | 1,032 | 1,049 | 7,400 | 1,049 |
| 2024-08-19 | 1,060 | 1,067 | 1,041 | 1,041 | 5,500 | 1,041 |
| 2024-08-16 | 1,077 | 1,078 | 1,047 | 1,048 | 4,100 | 1,048 |
| 2024-08-15 | 1,040 | 1,079 | 1,040 | 1,061 | 23,200 | 1,061 |
| 2024-08-14 | 1,118 | 1,118 | 1,083 | 1,100 | 11,200 | 1,100 |
| 2024-08-13 | 1,027 | 1,100 | 1,027 | 1,088 | 12,100 | 1,088 |
| 2024-08-09 | 1,051 | 1,100 | 1,027 | 1,027 | 10,800 | 1,027 |
| 2024-08-08 | 994 | 1,039 | 994 | 1,039 | 7,700 | 1,039 |
| 2024-08-07 | 917 | 1,058 | 917 | 1,003 | 15,100 | 1,003 |
| 2024-08-06 | 852 | 958 | 852 | 946 | 51,000 | 946 |
| 2024-08-05 | 972 | 982 | 800 | 828 | 107,000 | 828 |
| 2024-08-02 | 1,080 | 1,094 | 1,040 | 1,047 | 58,300 | 1,047 |
| 2024-08-01 | 1,109 | 1,113 | 1,090 | 1,094 | 18,800 | 1,094 |
| 2024-07-31 | 1,120 | 1,120 | 1,105 | 1,109 | 18,100 | 1,109 |
| 2024-07-30 | 1,119 | 1,134 | 1,119 | 1,127 | 5,400 | 1,127 |
| 2024-07-29 | 1,109 | 1,140 | 1,109 | 1,118 | 7,200 | 1,118 |
| 2024-07-26 | 1,117 | 1,139 | 1,108 | 1,114 | 4,100 | 1,114 |
| 2024-07-25 | 1,111 | 1,123 | 1,100 | 1,117 | 11,600 | 1,117 |
| 2024-07-24 | 1,114 | 1,126 | 1,110 | 1,110 | 7,700 | 1,110 |
| 2024-07-23 | 1,138 | 1,140 | 1,120 | 1,129 | 4,200 | 1,129 |
| 2024-07-22 | 1,131 | 1,143 | 1,123 | 1,138 | 2,800 | 1,138 |
| 2024-07-19 | 1,117 | 1,148 | 1,117 | 1,125 | 10,900 | 1,125 |
| 2024-07-18 | 1,121 | 1,131 | 1,121 | 1,124 | 2,500 | 1,124 |
| 2024-07-17 | 1,148 | 1,149 | 1,122 | 1,133 | 9,000 | 1,133 |
| 2024-07-16 | 1,133 | 1,133 | 1,115 | 1,121 | 14,800 | 1,121 |
| 2024-07-12 | 1,108 | 1,122 | 1,100 | 1,103 | 15,800 | 1,103 |
| 2024-07-11 | 1,104 | 1,111 | 1,100 | 1,107 | 9,000 | 1,107 |
| 2024-07-10 | 1,107 | 1,117 | 1,098 | 1,100 | 12,000 | 1,100 |
| 2024-07-09 | 1,107 | 1,120 | 1,105 | 1,106 | 6,000 | 1,106 |
| 2024-07-08 | 1,107 | 1,119 | 1,107 | 1,107 | 6,100 | 1,107 |
| 2024-07-05 | 1,111 | 1,123 | 1,104 | 1,105 | 8,400 | 1,105 |
| 2024-07-04 | 1,118 | 1,122 | 1,110 | 1,111 | 8,700 | 1,111 |
| 2024-07-03 | 1,113 | 1,121 | 1,111 | 1,118 | 11,800 | 1,118 |
| 2024-07-02 | 1,107 | 1,116 | 1,099 | 1,108 | 9,500 | 1,108 |
| 2024-07-01 | 1,100 | 1,112 | 1,096 | 1,104 | 11,400 | 1,104 |
| 2024-06-28 | 1,109 | 1,109 | 1,094 | 1,094 | 7,000 | 1,094 |
| 2024-06-27 | 1,096 | 1,109 | 1,092 | 1,100 | 9,400 | 1,100 |
| 2024-06-26 | 1,090 | 1,099 | 1,087 | 1,091 | 8,200 | 1,091 |
| 2024-06-25 | 1,094 | 1,098 | 1,088 | 1,093 | 9,500 | 1,093 |
| 2024-06-24 | 1,092 | 1,098 | 1,074 | 1,094 | 40,100 | 1,094 |
| 2024-06-21 | 1,099 | 1,099 | 1,091 | 1,099 | 4,900 | 1,099 |
| 2024-06-20 | 1,097 | 1,100 | 1,090 | 1,098 | 5,600 | 1,098 |
| 2024-06-19 | 1,107 | 1,107 | 1,089 | 1,095 | 8,400 | 1,095 |
| 2024-06-18 | 1,101 | 1,106 | 1,082 | 1,106 | 15,600 | 1,106 |
| 2024-06-17 | 1,110 | 1,110 | 1,076 | 1,101 | 24,200 | 1,101 |
| 2024-06-14 | 1,107 | 1,139 | 1,106 | 1,124 | 8,300 | 1,124 |
| 2024-06-13 | 1,125 | 1,125 | 1,108 | 1,108 | 2,400 | 1,108 |
| 2024-06-12 | 1,115 | 1,120 | 1,111 | 1,117 | 3,600 | 1,117 |
| 2024-06-11 | 1,121 | 1,123 | 1,114 | 1,115 | 6,700 | 1,115 |
| 2024-06-10 | 1,114 | 1,123 | 1,106 | 1,120 | 11,700 | 1,120 |
| 2024-06-07 | 1,118 | 1,124 | 1,118 | 1,118 | 1,700 | 1,118 |
| 2024-06-06 | 1,120 | 1,123 | 1,114 | 1,121 | 7,200 | 1,121 |
| 2024-06-05 | 1,119 | 1,126 | 1,113 | 1,120 | 10,600 | 1,120 |
| 2024-06-04 | 1,127 | 1,133 | 1,113 | 1,113 | 14,900 | 1,113 |
| 2024-06-03 | 1,130 | 1,130 | 1,118 | 1,127 | 8,500 | 1,127 |
| 2024-05-31 | 1,081 | 1,119 | 1,081 | 1,113 | 22,900 | 1,113 |
| 2024-05-30 | 1,075 | 1,084 | 1,069 | 1,078 | 23,500 | 1,078 |
| 2024-05-29 | 1,102 | 1,102 | 1,070 | 1,075 | 75,200 | 1,075 |
| 2024-05-28 | 1,105 | 1,118 | 1,098 | 1,098 | 23,000 | 1,098 |
| 2024-05-27 | 1,100 | 1,110 | 1,094 | 1,099 | 28,900 | 1,099 |
| 2024-05-24 | 1,108 | 1,113 | 1,095 | 1,100 | 30,400 | 1,100 |
| 2024-05-23 | 1,117 | 1,119 | 1,099 | 1,102 | 28,500 | 1,102 |
| 2024-05-22 | 1,140 | 1,140 | 1,120 | 1,122 | 15,700 | 1,122 |
| 2024-05-21 | 1,128 | 1,174 | 1,127 | 1,140 | 43,300 | 1,140 |
| 2024-05-20 | 1,100 | 1,118 | 1,097 | 1,107 | 18,700 | 1,107 |
| 2024-05-17 | 1,085 | 1,115 | 1,085 | 1,101 | 37,700 | 1,101 |
| 2024-05-16 | 1,175 | 1,175 | 1,085 | 1,109 | 150,100 | 1,109 |
| 2024-05-15 | 1,245 | 1,248 | 1,216 | 1,240 | 33,100 | 1,240 |
| 2024-05-14 | 1,231 | 1,250 | 1,223 | 1,234 | 15,300 | 1,234 |
| 2024-05-13 | 1,228 | 1,240 | 1,212 | 1,231 | 27,200 | 1,231 |
| 2024-05-10 | 1,211 | 1,240 | 1,196 | 1,200 | 24,700 | 1,200 |
| 2024-05-09 | 1,240 | 1,252 | 1,210 | 1,210 | 27,800 | 1,210 |
| 2024-05-08 | 1,228 | 1,250 | 1,203 | 1,237 | 50,600 | 1,237 |
| 2024-05-07 | 1,194 | 1,265 | 1,180 | 1,233 | 177,200 | 1,233 |
| 2024-05-02 | 1,106 | 1,122 | 1,106 | 1,120 | 13,900 | 1,120 |
| 2024-05-01 | 1,106 | 1,125 | 1,105 | 1,111 | 10,900 | 1,111 |
| 2024-04-30 | 1,121 | 1,121 | 1,099 | 1,113 | 22,100 | 1,113 |
| 2024-04-26 | 1,121 | 1,133 | 1,100 | 1,122 | 27,500 | 1,122 |
| 2024-04-25 | 1,154 | 1,154 | 1,129 | 1,138 | 11,600 | 1,138 |
| 2024-04-24 | 1,160 | 1,160 | 1,132 | 1,159 | 16,700 | 1,159 |
| 2024-04-23 | 1,159 | 1,164 | 1,139 | 1,157 | 30,300 | 1,157 |
| 2024-04-22 | 1,106 | 1,143 | 1,081 | 1,143 | 30,400 | 1,143 |
| 2024-04-19 | 1,070 | 1,150 | 1,062 | 1,092 | 125,900 | 1,092 |
| 2024-04-18 | 1,064 | 1,077 | 1,045 | 1,077 | 52,100 | 1,077 |
| 2024-04-17 | 1,090 | 1,100 | 1,065 | 1,065 | 43,900 | 1,065 |
| 2024-04-16 | 1,088 | 1,093 | 1,071 | 1,086 | 47,300 | 1,086 |
| 2024-04-15 | 1,090 | 1,103 | 1,089 | 1,096 | 17,200 | 1,096 |
| 2024-04-12 | 1,117 | 1,117 | 1,090 | 1,107 | 22,000 | 1,107 |
| 2024-04-11 | 1,108 | 1,117 | 1,099 | 1,117 | 10,200 | 1,117 |
| 2024-04-10 | 1,115 | 1,115 | 1,099 | 1,114 | 16,900 | 1,114 |
| 2024-04-09 | 1,094 | 1,106 | 1,082 | 1,105 | 22,600 | 1,105 |
| 2024-04-08 | 1,120 | 1,120 | 1,088 | 1,094 | 28,800 | 1,094 |
| 2024-04-05 | 1,099 | 1,110 | 1,094 | 1,101 | 22,900 | 1,101 |
| 2024-04-04 | 1,113 | 1,113 | 1,093 | 1,112 | 19,500 | 1,112 |
| 2024-04-03 | 1,086 | 1,108 | 1,085 | 1,107 | 15,200 | 1,107 |
| 2024-04-02 | 1,104 | 1,108 | 1,088 | 1,091 | 27,100 | 1,091 |
| 2024-04-01 | 1,125 | 1,126 | 1,102 | 1,104 | 14,000 | 1,104 |
| 2024-03-29 | 1,120 | 1,129 | 1,112 | 1,123 | 10,600 | 1,123 |
| 2024-03-28 | 1,105 | 1,118 | 1,105 | 1,112 | 10,100 | 1,112 |
| 2024-03-27 | 1,120 | 1,130 | 1,107 | 1,109 | 24,700 | 1,109 |
| 2024-03-26 | 1,127 | 1,129 | 1,115 | 1,115 | 13,800 | 1,115 |
| 2024-03-25 | 1,124 | 1,150 | 1,121 | 1,127 | 24,000 | 1,127 |
| 2024-03-22 | 1,145 | 1,145 | 1,123 | 1,124 | 14,500 | 1,124 |
| 2024-03-21 | 1,135 | 1,148 | 1,134 | 1,144 | 18,600 | 1,144 |
| 2024-03-19 | 1,135 | 1,138 | 1,124 | 1,134 | 10,400 | 1,134 |
| 2024-03-18 | 1,129 | 1,135 | 1,113 | 1,135 | 21,300 | 1,135 |
| 2024-03-15 | 1,128 | 1,128 | 1,105 | 1,116 | 16,300 | 1,116 |
| 2024-03-14 | 1,121 | 1,133 | 1,112 | 1,126 | 10,900 | 1,126 |
| 2024-03-13 | 1,146 | 1,146 | 1,108 | 1,126 | 15,100 | 1,126 |
| 2024-03-12 | 1,128 | 1,143 | 1,112 | 1,140 | 22,100 | 1,140 |
| 2024-03-11 | 1,131 | 1,164 | 1,115 | 1,135 | 87,000 | 1,135 |
| 2024-03-08 | 1,094 | 1,104 | 1,085 | 1,088 | 16,200 | 1,088 |
| 2024-03-07 | 1,129 | 1,129 | 1,092 | 1,097 | 20,500 | 1,097 |
| 2024-03-06 | 1,116 | 1,129 | 1,107 | 1,129 | 13,100 | 1,129 |
| 2024-03-05 | 1,091 | 1,119 | 1,080 | 1,118 | 32,400 | 1,118 |
| 2024-03-04 | 1,105 | 1,111 | 1,091 | 1,100 | 37,900 | 1,100 |
| 2024-03-01 | 1,134 | 1,140 | 1,100 | 1,105 | 61,600 | 1,105 |
| 2024-02-29 | 1,147 | 1,147 | 1,125 | 1,134 | 29,000 | 1,134 |
| 2024-02-28 | 1,143 | 1,168 | 1,142 | 1,160 | 30,600 | 1,160 |
| 2024-02-27 | 1,159 | 1,160 | 1,138 | 1,145 | 32,100 | 1,145 |
| 2024-02-26 | 1,158 | 1,180 | 1,158 | 1,160 | 26,200 | 1,160 |
| 2024-02-22 | 1,155 | 1,172 | 1,135 | 1,151 | 27,100 | 1,151 |
| 2024-02-21 | 1,186 | 1,186 | 1,141 | 1,150 | 23,100 | 1,150 |
| 2024-02-20 | 1,176 | 1,219 | 1,176 | 1,190 | 32,500 | 1,190 |
| 2024-02-19 | 1,178 | 1,187 | 1,158 | 1,175 | 46,300 | 1,175 |
| 2024-02-16 | 1,140 | 1,192 | 1,131 | 1,170 | 38,400 | 1,170 |
| 2024-02-15 | 1,128 | 1,150 | 1,098 | 1,131 | 87,300 | 1,131 |
| 2024-02-14 | 1,099 | 1,099 | 1,066 | 1,075 | 42,100 | 1,075 |
| 2024-02-13 | 1,124 | 1,133 | 1,089 | 1,100 | 68,400 | 1,100 |
| 2024-02-09 | 1,108 | 1,130 | 1,108 | 1,124 | 13,300 | 1,124 |
| 2024-02-08 | 1,133 | 1,133 | 1,108 | 1,115 | 20,500 | 1,115 |
| 2024-02-07 | 1,120 | 1,137 | 1,115 | 1,133 | 10,400 | 1,133 |
| 2024-02-06 | 1,143 | 1,143 | 1,118 | 1,124 | 15,400 | 1,124 |
| 2024-02-05 | 1,138 | 1,141 | 1,120 | 1,138 | 9,500 | 1,138 |
| 2024-02-02 | 1,131 | 1,146 | 1,116 | 1,125 | 17,900 | 1,125 |
| 2024-02-01 | 1,169 | 1,169 | 1,109 | 1,129 | 52,800 | 1,129 |
| 2024-01-31 | 1,160 | 1,185 | 1,156 | 1,178 | 19,400 | 1,178 |
| 2024-01-30 | 1,148 | 1,163 | 1,138 | 1,152 | 23,000 | 1,152 |
| 2024-01-29 | 1,166 | 1,166 | 1,143 | 1,150 | 18,300 | 1,150 |
| 2024-01-26 | 1,176 | 1,190 | 1,157 | 1,166 | 16,500 | 1,166 |
| 2024-01-25 | 1,200 | 1,200 | 1,174 | 1,178 | 42,100 | 1,178 |
| 2024-01-24 | 1,176 | 1,210 | 1,166 | 1,195 | 27,900 | 1,195 |
| 2024-01-23 | 1,177 | 1,212 | 1,170 | 1,175 | 61,100 | 1,175 |
| 2024-01-22 | 1,190 | 1,195 | 1,167 | 1,176 | 37,700 | 1,176 |
| 2024-01-19 | 1,192 | 1,221 | 1,170 | 1,170 | 53,600 | 1,170 |
| 2024-01-18 | 1,110 | 1,218 | 1,110 | 1,210 | 155,000 | 1,210 |
| 2024-01-17 | 1,097 | 1,112 | 1,082 | 1,103 | 27,500 | 1,103 |
| 2024-01-16 | 1,121 | 1,124 | 1,099 | 1,100 | 14,600 | 1,100 |
| 2024-01-15 | 1,097 | 1,129 | 1,097 | 1,121 | 11,300 | 1,121 |
| 2024-01-12 | 1,112 | 1,123 | 1,090 | 1,095 | 14,600 | 1,095 |
| 2024-01-11 | 1,135 | 1,135 | 1,111 | 1,112 | 14,100 | 1,112 |
| 2024-01-10 | 1,158 | 1,167 | 1,131 | 1,135 | 28,500 | 1,135 |
| 2024-01-09 | 1,167 | 1,174 | 1,130 | 1,158 | 23,100 | 1,158 |
| 2024-01-05 | 1,140 | 1,195 | 1,117 | 1,159 | 83,900 | 1,159 |
| 2024-01-04 | 1,118 | 1,135 | 1,095 | 1,133 | 32,500 | 1,133 |
分割・併合履歴 ： なし
