9467 (株)アルファポリス 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,280 | 1,331 | 1,263 | 1,320 | 167,400 | 1,320 |
| 2025-04-08 | 1,295 | 1,324 | 1,289 | 1,295 | 200,800 | 1,295 |
| 2025-04-07 | 1,204 | 1,263 | 1,200 | 1,205 | 284,100 | 1,205 |
| 2025-04-04 | 1,338 | 1,357 | 1,252 | 1,324 | 589,200 | 1,324 |
| 2025-04-03 | 1,344 | 1,411 | 1,333 | 1,386 | 144,000 | 1,386 |
| 2025-04-02 | 1,380 | 1,425 | 1,348 | 1,400 | 134,000 | 1,400 |
| 2025-04-01 | 1,435 | 1,436 | 1,370 | 1,380 | 140,300 | 1,380 |
| 2025-03-31 | 1,388 | 1,433 | 1,365 | 1,418 | 174,500 | 1,418 |
| 2025-03-28 | 1,414 | 1,445 | 1,403 | 1,418 | 125,300 | 1,418 |
| 2025-03-27 | 1,407 | 1,453 | 1,397 | 1,417 | 166,400 | 1,417 |
| 2025-03-26 | 1,378 | 1,457 | 1,365 | 1,435 | 278,200 | 1,435 |
| 2025-03-25 | 1,400 | 1,403 | 1,359 | 1,368 | 226,800 | 1,368 |
| 2025-03-24 | 1,410 | 1,429 | 1,389 | 1,396 | 199,000 | 1,396 |
| 2025-03-21 | 1,316 | 1,388 | 1,306 | 1,380 | 227,800 | 1,380 |
| 2025-03-19 | 1,347 | 1,347 | 1,309 | 1,323 | 122,900 | 1,323 |
| 2025-03-18 | 1,314 | 1,333 | 1,299 | 1,317 | 105,900 | 1,317 |
| 2025-03-17 | 1,300 | 1,318 | 1,271 | 1,284 | 152,800 | 1,284 |
| 2025-03-14 | 1,267 | 1,307 | 1,254 | 1,304 | 134,100 | 1,304 |
| 2025-03-13 | 1,286 | 1,340 | 1,286 | 1,301 | 204,300 | 1,301 |
| 2025-03-12 | 1,278 | 1,313 | 1,267 | 1,275 | 195,900 | 1,275 |
| 2025-03-11 | 1,250 | 1,272 | 1,195 | 1,268 | 284,000 | 1,268 |
| 2025-03-10 | 1,270 | 1,298 | 1,243 | 1,270 | 174,100 | 1,270 |
| 2025-03-07 | 1,260 | 1,295 | 1,241 | 1,270 | 158,600 | 1,270 |
| 2025-03-06 | 1,268 | 1,292 | 1,237 | 1,268 | 168,300 | 1,268 |
| 2025-03-05 | 1,260 | 1,273 | 1,218 | 1,248 | 185,900 | 1,248 |
| 2025-03-04 | 1,170 | 1,237 | 1,149 | 1,237 | 232,300 | 1,237 |
| 2025-03-03 | 1,154 | 1,199 | 1,154 | 1,196 | 121,600 | 1,196 |
| 2025-02-28 | 1,175 | 1,210 | 1,137 | 1,141 | 201,300 | 1,141 |
| 2025-02-27 | 1,137 | 1,177 | 1,137 | 1,175 | 103,200 | 1,175 |
| 2025-02-26 | 1,140 | 1,156 | 1,097 | 1,137 | 94,500 | 1,137 |
| 2025-02-25 | 1,083 | 1,173 | 1,083 | 1,140 | 174,700 | 1,140 |
| 2025-02-21 | 1,119 | 1,136 | 1,103 | 1,113 | 110,100 | 1,113 |
| 2025-02-20 | 1,095 | 1,144 | 1,087 | 1,119 | 133,000 | 1,119 |
| 2025-02-19 | 1,106 | 1,145 | 1,106 | 1,118 | 135,700 | 1,118 |
| 2025-02-18 | 1,159 | 1,175 | 1,113 | 1,136 | 212,100 | 1,136 |
| 2025-02-17 | 1,078 | 1,169 | 1,076 | 1,159 | 269,700 | 1,159 |
| 2025-02-14 | 1,200 | 1,209 | 1,088 | 1,106 | 720,700 | 1,106 |
| 2025-02-13 | 1,063 | 1,085 | 1,045 | 1,065 | 153,600 | 1,065 |
| 2025-02-12 | 1,057 | 1,079 | 1,054 | 1,061 | 85,200 | 1,061 |
| 2025-02-10 | 1,045 | 1,069 | 1,029 | 1,057 | 54,400 | 1,057 |
| 2025-02-07 | 1,050 | 1,075 | 1,043 | 1,046 | 78,100 | 1,046 |
| 2025-02-06 | 1,022 | 1,066 | 1,006 | 1,050 | 111,700 | 1,050 |
| 2025-02-05 | 1,023 | 1,027 | 997 | 1,027 | 78,900 | 1,027 |
| 2025-02-04 | 1,018 | 1,037 | 1,014 | 1,027 | 65,700 | 1,027 |
| 2025-02-03 | 1,036 | 1,040 | 1,007 | 1,018 | 88,700 | 1,018 |
| 2025-01-31 | 1,033 | 1,053 | 1,020 | 1,036 | 53,100 | 1,036 |
| 2025-01-30 | 1,070 | 1,070 | 1,035 | 1,039 | 62,200 | 1,039 |
| 2025-01-29 | 1,054 | 1,074 | 1,034 | 1,073 | 57,700 | 1,073 |
| 2025-01-28 | 1,062 | 1,083 | 1,062 | 1,066 | 60,500 | 1,066 |
| 2025-01-27 | 1,070 | 1,103 | 1,055 | 1,090 | 142,100 | 1,090 |
| 2025-01-24 | 1,033 | 1,070 | 1,033 | 1,055 | 55,900 | 1,055 |
| 2025-01-23 | 1,035 | 1,054 | 1,020 | 1,040 | 54,300 | 1,040 |
| 2025-01-22 | 1,037 | 1,050 | 1,029 | 1,036 | 40,700 | 1,036 |
| 2025-01-21 | 1,061 | 1,062 | 1,029 | 1,049 | 47,400 | 1,049 |
| 2025-01-20 | 1,039 | 1,066 | 1,035 | 1,061 | 72,300 | 1,061 |
| 2025-01-17 | 1,061 | 1,061 | 1,006 | 1,034 | 117,200 | 1,034 |
| 2025-01-16 | 1,055 | 1,085 | 1,042 | 1,085 | 82,600 | 1,085 |
| 2025-01-15 | 1,079 | 1,093 | 1,057 | 1,059 | 44,300 | 1,059 |
| 2025-01-14 | 1,100 | 1,100 | 1,041 | 1,056 | 150,000 | 1,056 |
| 2025-01-10 | 1,134 | 1,162 | 1,119 | 1,127 | 76,000 | 1,127 |
| 2025-01-09 | 1,100 | 1,124 | 1,078 | 1,116 | 76,700 | 1,116 |
| 2025-01-08 | 1,103 | 1,114 | 1,093 | 1,110 | 51,900 | 1,110 |
| 2025-01-07 | 1,111 | 1,119 | 1,096 | 1,111 | 61,200 | 1,111 |
| 2025-01-06 | 1,127 | 1,137 | 1,092 | 1,111 | 150,500 | 1,111 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2018-06-27]1株→2株