9467 (株)アルファポリス の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 1,454 | 1,471 | 1,416 | 1,424 | 149,700 | 1,424 |
| 2026-02-12 | 1,485 | 1,487 | 1,456 | 1,464 | 68,700 | 1,464 |
| 2026-02-10 | 1,447 | 1,510 | 1,447 | 1,488 | 83,000 | 1,488 |
| 2026-02-09 | 1,450 | 1,455 | 1,425 | 1,447 | 88,000 | 1,447 |
| 2026-02-06 | 1,475 | 1,475 | 1,433 | 1,436 | 89,600 | 1,436 |
| 2026-02-05 | 1,490 | 1,496 | 1,473 | 1,482 | 86,200 | 1,482 |
| 2026-02-04 | 1,517 | 1,526 | 1,490 | 1,498 | 78,600 | 1,498 |
| 2026-02-03 | 1,534 | 1,552 | 1,520 | 1,544 | 36,600 | 1,544 |
| 2026-02-02 | 1,554 | 1,573 | 1,506 | 1,527 | 84,100 | 1,527 |
| 2026-01-30 | 1,550 | 1,566 | 1,541 | 1,557 | 33,800 | 1,557 |
| 2026-01-29 | 1,545 | 1,567 | 1,512 | 1,561 | 58,200 | 1,561 |
| 2026-01-28 | 1,561 | 1,571 | 1,540 | 1,546 | 62,800 | 1,546 |
| 2026-01-27 | 1,564 | 1,591 | 1,551 | 1,575 | 58,100 | 1,575 |
| 2026-01-26 | 1,568 | 1,568 | 1,540 | 1,558 | 48,700 | 1,558 |
| 2026-01-23 | 1,548 | 1,590 | 1,543 | 1,568 | 79,000 | 1,568 |
| 2026-01-22 | 1,580 | 1,581 | 1,548 | 1,548 | 112,800 | 1,548 |
| 2026-01-21 | 1,600 | 1,600 | 1,571 | 1,580 | 70,100 | 1,580 |
| 2026-01-20 | 1,641 | 1,642 | 1,615 | 1,618 | 40,700 | 1,618 |
| 2026-01-19 | 1,663 | 1,672 | 1,630 | 1,641 | 45,300 | 1,641 |
| 2026-01-16 | 1,644 | 1,664 | 1,636 | 1,663 | 50,900 | 1,663 |
| 2026-01-15 | 1,611 | 1,645 | 1,611 | 1,645 | 36,800 | 1,645 |
| 2026-01-14 | 1,636 | 1,640 | 1,607 | 1,611 | 54,700 | 1,611 |
| 2026-01-13 | 1,673 | 1,678 | 1,639 | 1,639 | 50,600 | 1,639 |
| 2026-01-09 | 1,659 | 1,678 | 1,641 | 1,667 | 43,600 | 1,667 |
| 2026-01-08 | 1,605 | 1,661 | 1,605 | 1,661 | 60,100 | 1,661 |
| 2026-01-07 | 1,610 | 1,622 | 1,599 | 1,603 | 71,100 | 1,603 |
| 2026-01-06 | 1,623 | 1,637 | 1,617 | 1,626 | 53,400 | 1,626 |
| 2026-01-05 | 1,639 | 1,640 | 1,591 | 1,597 | 116,300 | 1,597 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2018-06-27]1株→2株