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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
