7115 (株)アルファパーチェス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,854 | 1,902 | 1,805 | 1,835 | 49,500 | 1,835 |
| 2025-04-03 | 1,920 | 1,970 | 1,833 | 1,934 | 59,200 | 1,934 |
| 2025-04-02 | 1,950 | 2,010 | 1,911 | 1,996 | 23,200 | 1,996 |
| 2025-04-01 | 1,976 | 1,991 | 1,950 | 1,950 | 22,400 | 1,950 |
| 2025-03-31 | 2,000 | 2,010 | 1,956 | 2,007 | 33,800 | 2,007 |
| 2025-03-28 | 1,996 | 2,042 | 1,949 | 2,042 | 33,500 | 2,042 |
| 2025-03-27 | 1,851 | 2,006 | 1,842 | 1,962 | 56,500 | 1,962 |
| 2025-03-26 | 1,830 | 1,882 | 1,830 | 1,860 | 18,700 | 1,860 |
| 2025-03-25 | 1,925 | 1,925 | 1,829 | 1,843 | 41,200 | 1,843 |
| 2025-03-24 | 1,940 | 2,016 | 1,905 | 1,925 | 43,500 | 1,925 |
| 2025-03-21 | 1,838 | 1,957 | 1,822 | 1,940 | 43,900 | 1,940 |
| 2025-03-19 | 1,795 | 1,870 | 1,745 | 1,849 | 45,500 | 1,849 |
| 2025-03-18 | 1,715 | 1,816 | 1,715 | 1,795 | 25,500 | 1,795 |
| 2025-03-17 | 1,820 | 1,830 | 1,684 | 1,706 | 50,600 | 1,706 |
| 2025-03-14 | 1,700 | 1,807 | 1,700 | 1,780 | 100,400 | 1,780 |
| 2025-03-13 | 1,579 | 1,679 | 1,573 | 1,649 | 66,400 | 1,649 |
| 2025-03-12 | 1,500 | 1,545 | 1,500 | 1,539 | 17,000 | 1,539 |
| 2025-03-11 | 1,476 | 1,498 | 1,450 | 1,475 | 20,500 | 1,475 |
| 2025-03-10 | 1,520 | 1,652 | 1,471 | 1,507 | 48,200 | 1,507 |
| 2025-03-07 | 1,430 | 1,526 | 1,416 | 1,502 | 25,400 | 1,502 |
| 2025-03-06 | 1,435 | 1,435 | 1,407 | 1,430 | 8,900 | 1,430 |
| 2025-03-05 | 1,384 | 1,447 | 1,384 | 1,405 | 13,800 | 1,405 |
| 2025-03-04 | 1,444 | 1,460 | 1,377 | 1,404 | 34,300 | 1,404 |
| 2025-03-03 | 1,384 | 1,450 | 1,379 | 1,444 | 34,100 | 1,444 |
| 2025-02-28 | 1,351 | 1,362 | 1,338 | 1,361 | 9,800 | 1,361 |
| 2025-02-27 | 1,313 | 1,351 | 1,313 | 1,351 | 6,100 | 1,351 |
| 2025-02-26 | 1,342 | 1,342 | 1,314 | 1,330 | 12,000 | 1,330 |
| 2025-02-25 | 1,274 | 1,337 | 1,273 | 1,337 | 14,700 | 1,337 |
| 2025-02-21 | 1,329 | 1,329 | 1,275 | 1,284 | 36,800 | 1,284 |
| 2025-02-20 | 1,328 | 1,367 | 1,328 | 1,329 | 17,400 | 1,329 |
| 2025-02-19 | 1,379 | 1,379 | 1,301 | 1,328 | 27,800 | 1,328 |
| 2025-02-18 | 1,330 | 1,376 | 1,311 | 1,369 | 44,800 | 1,369 |
| 2025-02-17 | 1,250 | 1,334 | 1,213 | 1,288 | 65,000 | 1,288 |
| 2025-02-14 | 1,197 | 1,200 | 1,159 | 1,192 | 16,500 | 1,192 |
| 2025-02-13 | 1,192 | 1,192 | 1,180 | 1,190 | 5,800 | 1,190 |
| 2025-02-12 | 1,166 | 1,194 | 1,166 | 1,190 | 17,700 | 1,190 |
| 2025-02-10 | 1,148 | 1,167 | 1,140 | 1,158 | 18,400 | 1,158 |
| 2025-02-07 | 1,128 | 1,133 | 1,127 | 1,127 | 2,800 | 1,127 |
| 2025-02-06 | 1,130 | 1,140 | 1,120 | 1,133 | 5,300 | 1,133 |
| 2025-02-05 | 1,121 | 1,136 | 1,121 | 1,136 | 3,600 | 1,136 |
| 2025-02-04 | 1,117 | 1,140 | 1,116 | 1,121 | 12,300 | 1,121 |
| 2025-02-03 | 1,120 | 1,126 | 1,103 | 1,124 | 11,100 | 1,124 |
| 2025-01-31 | 1,152 | 1,152 | 1,126 | 1,126 | 5,000 | 1,126 |
| 2025-01-30 | 1,154 | 1,159 | 1,152 | 1,152 | 900 | 1,152 |
| 2025-01-29 | 1,137 | 1,160 | 1,137 | 1,154 | 4,700 | 1,154 |
| 2025-01-28 | 1,140 | 1,150 | 1,140 | 1,150 | 3,100 | 1,150 |
| 2025-01-27 | 1,147 | 1,147 | 1,132 | 1,140 | 6,800 | 1,140 |
| 2025-01-24 | 1,128 | 1,139 | 1,115 | 1,139 | 4,000 | 1,139 |
| 2025-01-23 | 1,145 | 1,145 | 1,130 | 1,135 | 3,600 | 1,135 |
| 2025-01-22 | 1,148 | 1,148 | 1,111 | 1,133 | 6,100 | 1,133 |
| 2025-01-21 | 1,120 | 1,135 | 1,120 | 1,134 | 3,300 | 1,134 |
| 2025-01-20 | 1,092 | 1,113 | 1,092 | 1,110 | 2,000 | 1,110 |
| 2025-01-17 | 1,099 | 1,102 | 1,086 | 1,087 | 3,300 | 1,087 |
| 2025-01-16 | 1,105 | 1,105 | 1,090 | 1,095 | 2,100 | 1,095 |
| 2025-01-15 | 1,100 | 1,110 | 1,097 | 1,105 | 2,800 | 1,105 |
| 2025-01-14 | 1,107 | 1,110 | 1,090 | 1,100 | 8,100 | 1,100 |
| 2025-01-10 | 1,119 | 1,129 | 1,115 | 1,115 | 1,500 | 1,115 |
| 2025-01-09 | 1,122 | 1,124 | 1,109 | 1,119 | 4,300 | 1,119 |
| 2025-01-08 | 1,128 | 1,140 | 1,101 | 1,122 | 16,800 | 1,122 |
| 2025-01-07 | 1,136 | 1,143 | 1,131 | 1,139 | 5,000 | 1,139 |
| 2025-01-06 | 1,169 | 1,169 | 1,121 | 1,137 | 13,400 | 1,137 |
分割・併合履歴 ： なし