9467 (株)アルファポリス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,3202,3242,2692,30218,6002,302
2023-12-282,2302,2672,1912,26123,2002,261
2023-12-272,2282,2762,2272,27620,6002,276
2023-12-262,2552,2682,1932,20312,8002,203
2023-12-252,3202,3652,2552,26521,5002,265
2023-12-222,3392,3902,3022,32039,8002,320
2023-12-212,2272,3482,2272,33550,7002,335
2023-12-202,1682,2642,1682,24738,5002,247
2023-12-192,1502,1622,1202,15916,6002,159
2023-12-182,1722,1722,1212,16221,8002,162
2023-12-152,1152,1522,1152,14122,7002,141
2023-12-142,1402,1552,1022,11423,2002,114
2023-12-132,0972,1252,0902,12213,4002,122
2023-12-122,1152,1372,0622,07519,0002,075
2023-12-112,0812,1162,0802,11518,5002,115
2023-12-082,0532,0912,0392,05433,0002,054
2023-12-072,0502,0762,0432,06719,3002,067
2023-12-062,0852,1002,0622,06913,9002,069
2023-12-052,0702,0742,0342,03516,7002,035
2023-12-042,0782,1002,0582,07214,9002,072
2023-12-012,1462,1482,0772,07731,1002,077
2023-11-302,0852,1232,0832,12020,3002,120
2023-11-292,0552,1212,0552,08513,2002,085
2023-11-282,1272,1272,0672,07821,3002,078
2023-11-272,1652,1802,1112,13723,3002,137
2023-11-242,1302,1892,1302,17428,3002,174
2023-11-222,1402,1402,0922,09525,0002,095
2023-11-212,0162,1252,0162,11847,1002,118
2023-11-202,0062,0391,9832,01534,9002,015
2023-11-172,0262,0601,9712,00746,3002,007
2023-11-162,0722,0722,0022,04030,2002,040
2023-11-152,1432,1752,0272,05846,6002,058
2023-11-142,0862,1712,0832,12239,0002,122
2023-11-132,2102,2142,0082,085114,5002,085
2023-11-102,2472,2832,2412,25935,6002,259
2023-11-092,2662,2912,2422,27015,3002,270
2023-11-082,2852,3212,2752,27712,6002,277
2023-11-072,2582,2832,2332,28216,7002,282
2023-11-062,2192,2972,2122,28862,1002,288
2023-11-022,2002,2352,1942,20022,7002,200
2023-11-012,2452,2452,1662,19838,5002,198
2023-10-312,2542,2552,1972,24547,4002,245
2023-10-302,2992,3212,2502,27128,8002,271
2023-10-272,3532,3602,3092,34019,0002,340
2023-10-262,3652,3892,3392,35721,7002,357
2023-10-252,4082,4302,3832,40419,3002,404
2023-10-242,3652,4162,3292,40031,0002,400
2023-10-232,4112,4382,3432,37228,2002,372
2023-10-202,4312,4652,4302,44015,5002,440
2023-10-192,4872,5052,4502,4819,4002,481
2023-10-182,5002,5432,4942,53517,5002,535
2023-10-172,4852,4912,4462,47812,8002,478
2023-10-162,4012,4792,4002,44725,6002,447
2023-10-132,4962,4962,4372,43915,2002,439
2023-10-122,5822,5822,4932,51010,9002,510
2023-10-112,5912,5952,5442,56418,0002,564
2023-10-102,5152,5912,5152,59136,7002,591
2023-10-062,4622,5002,4342,50020,9002,500
2023-10-052,3702,4552,3702,45518,0002,455
2023-10-042,4002,4002,3082,36035,2002,360
2023-10-032,4922,4922,4012,40226,0002,402
2023-10-022,5902,5902,4702,49222,6002,492
2023-09-292,5592,5882,5462,57219,7002,572
2023-09-282,5032,5692,4722,53022,8002,530
2023-09-272,5002,5322,4852,53114,1002,531
2023-09-262,4852,5262,4852,51021,1002,510
2023-09-252,4892,5252,4682,50718,7002,507
2023-09-222,4012,4702,4012,45819,0002,458
2023-09-212,4752,4752,4152,42225,4002,422
2023-09-202,4802,5002,4612,4758,5002,475
2023-09-192,5212,5262,4772,49020,2002,490
2023-09-152,5892,5992,5212,55118,6002,551
2023-09-142,5352,5492,5202,52712,8002,527
2023-09-132,5502,5552,5022,55412,8002,554
2023-09-122,5632,6242,5482,55014,6002,550
2023-09-112,5952,6062,5522,56418,5002,564
2023-09-082,6002,6522,5382,58233,4002,582
2023-09-072,6582,6582,5932,63221,8002,632
2023-09-062,6402,6932,6202,67126,4002,671
2023-09-052,6042,6632,5832,64034,3002,640
2023-09-042,6542,6642,5732,61851,7002,618
2023-09-012,5032,6492,4832,64057,3002,640
2023-08-312,5012,5232,5012,50310,4002,503
2023-08-302,5082,5322,4522,50110,9002,501
2023-08-292,4712,5122,4362,51216,4002,512
2023-08-282,4622,4622,4222,44512,3002,445
2023-08-252,4992,4992,4452,4909,7002,490
2023-08-242,4202,5162,4122,51616,8002,516
2023-08-232,3932,4172,3422,40627,9002,406
2023-08-222,4252,4452,3752,40922,2002,409
2023-08-212,4702,4802,4122,43126,2002,431
2023-08-182,5002,5302,4672,5318,5002,531
2023-08-172,4952,5202,4382,51425,1002,514
2023-08-162,5652,5652,4622,50329,9002,503
2023-08-152,6102,7482,5492,56552,0002,565
2023-08-142,8052,9582,5242,610192,6002,610
2023-08-102,6152,6552,6012,65522,3002,655
2023-08-092,6462,6732,6302,63811,4002,638
2023-08-082,7022,7022,6292,64514,4002,645
2023-08-072,6302,7212,6052,72123,6002,721
2023-08-042,6102,6752,6092,64425,0002,644
2023-08-032,6602,6812,6162,62315,7002,623
2023-08-022,7112,7322,6652,66517,2002,665
2023-08-012,7932,7932,7052,7279,5002,727
2023-07-312,7482,8002,7272,79313,8002,793
2023-07-282,6712,7482,6502,7489,5002,748
2023-07-272,6932,7422,6822,6929,0002,692
2023-07-262,7032,7192,6512,69310,9002,693
2023-07-252,6612,7072,6512,70310,3002,703
2023-07-242,6462,7052,6462,67413,7002,674
2023-07-212,6882,6942,6262,69412,4002,694
2023-07-202,6812,6912,6402,68814,5002,688
2023-07-192,7302,7382,6932,72011,4002,720
2023-07-182,7392,7742,7032,73311,8002,733
2023-07-142,6842,7602,6792,70613,0002,706
2023-07-132,6492,6602,6302,64711,7002,647
2023-07-122,7472,7532,6462,6799,7002,679
2023-07-112,8392,8392,7302,73017,3002,730
2023-07-102,7552,8302,7432,78919,1002,789
2023-07-072,7242,7912,6752,77026,3002,770
2023-07-062,7322,7982,7202,73821,7002,738
2023-07-052,7802,8352,7352,75716,3002,757
2023-07-042,7482,7922,7302,78010,0002,780
2023-07-032,8442,8732,7452,76040,4002,760
2023-06-302,7212,8242,7182,80557,3002,805
2023-06-292,6332,7512,6302,71933,1002,719
2023-06-282,6152,6472,5952,64317,9002,643
2023-06-272,5962,6522,5622,61528,3002,615
2023-06-262,6372,6392,5782,61016,3002,610
2023-06-232,6972,7192,6122,65221,7002,652
2023-06-222,6982,7212,6602,66020,9002,660
2023-06-212,7052,8072,6802,74837,5002,748
2023-06-202,6792,7192,6112,70940,2002,709
2023-06-192,5902,6662,5702,63228,5002,632
2023-06-162,5472,5862,5312,57113,3002,571
2023-06-152,5092,5342,5082,51310,9002,513
2023-06-142,6042,6042,5112,53025,2002,530
2023-06-132,5702,6172,5422,60423,9002,604
2023-06-122,5052,5752,4722,57426,3002,574
2023-06-092,5492,5672,5002,50542,7002,505
2023-06-082,5592,5752,5272,56637,9002,566
2023-06-072,6812,6812,5502,56861,9002,568
2023-06-062,7272,7272,6272,68126,4002,681
2023-06-052,6602,7352,6382,72721,9002,727
2023-06-022,6952,7292,6362,66041,9002,660
2023-06-012,7102,7282,6772,69515,0002,695
2023-05-312,7152,7712,7072,71819,0002,718
2023-05-302,7072,7492,6672,73924,7002,739
2023-05-292,8882,8902,6962,70843,7002,708
2023-05-262,8712,9202,8172,85124,1002,851
2023-05-252,9533,0102,8592,87147,9002,871
2023-05-242,8792,9302,8192,90344,1002,903
2023-05-232,7852,9502,7842,82952,5002,829
2023-05-222,6722,8002,6172,78432,4002,784
2023-05-192,6002,7102,6002,67234,1002,672
2023-05-182,5932,5932,5042,56343,3002,563
2023-05-172,6262,6422,5652,58151,4002,581
2023-05-162,7422,7422,6192,68054,7002,680
2023-05-152,5202,8182,4802,742192,1002,742
2023-05-123,2853,2853,1553,18048,0003,180
2023-05-113,2353,2953,1453,28544,9003,285
2023-05-103,3353,3503,1853,27551,4003,275
2023-05-093,4203,4703,3653,38528,7003,385
2023-05-083,3753,5103,3653,46048,4003,460
2023-05-023,3903,3953,2603,37526,1003,375
2023-05-013,4753,4753,3903,43517,1003,435
2023-04-283,2803,4603,2803,44024,7003,440
2023-04-273,3603,3853,2653,26514,7003,265
2023-04-263,3503,4453,3103,36522,2003,365
2023-04-253,3753,4003,3103,34529,3003,345
2023-04-243,2903,4203,2853,37031,2003,370
2023-04-213,2453,2853,2003,25015,5003,250
2023-04-203,2303,2953,2003,29020,5003,290
2023-04-193,2003,2803,1603,23043,1003,230
2023-04-183,1853,2503,1253,24027,9003,240
2023-04-173,1703,2053,1003,15531,4003,155
2023-04-143,0503,1903,0053,19044,0003,190
2023-04-133,0153,0702,9673,04540,7003,045
2023-04-122,9552,9812,9132,96119,3002,961
2023-04-112,9803,0402,8962,90522,7002,905
2023-04-102,9002,9432,9002,9308,2002,930
2023-04-072,8972,9122,8692,9005,6002,900
2023-04-062,8622,8982,8502,8577,7002,857
2023-04-052,9123,0152,8592,87530,4002,875
2023-04-042,7502,8502,6852,84726,6002,847
2023-04-032,7272,8052,7272,78422,7002,784
2023-03-312,7502,7652,7002,72320,0002,723
2023-03-302,7802,7972,7442,79710,1002,797
2023-03-292,6752,7552,6482,73018,7002,730
2023-03-282,7752,7752,6572,66011,7002,660
2023-03-272,7422,7942,7232,7727,1002,772
2023-03-242,7832,8102,7272,7429,4002,742
2023-03-232,8152,8152,7462,78311,7002,783
2023-03-222,7792,8572,7632,78416,5002,784
2023-03-202,8502,8992,7002,73141,5002,731
2023-03-172,6392,8452,6342,83240,3002,832
2023-03-162,6902,6902,5602,58937,6002,589
2023-03-152,7502,7502,5862,59022,6002,590
2023-03-142,7782,7962,7022,75020,1002,750
2023-03-132,7672,8982,7172,81449,1002,814
2023-03-102,6852,7602,6702,72821,6002,728
2023-03-092,6852,6852,6272,6757,1002,675
2023-03-082,6942,6982,6572,68311,1002,683
2023-03-072,6252,7152,6002,69428,2002,694
2023-03-062,5902,6592,5902,62512,8002,625
2023-03-032,6102,6802,5842,58717,1002,587
2023-03-022,5532,6252,5512,6109,0002,610
2023-03-012,5622,5752,5452,5536,9002,553
2023-02-282,5232,5522,5232,52611,2002,526
2023-02-272,4502,5052,4302,49810,8002,498
2023-02-242,4092,4582,4002,4306,5002,430
2023-02-222,4002,4212,3702,4218,7002,421
2023-02-212,4242,4482,3962,43413,3002,434
2023-02-202,4752,4752,3872,41815,0002,418
2023-02-172,4522,4742,4222,46021,8002,460
2023-02-162,5032,5032,4592,48110,7002,481
2023-02-152,5392,5392,4722,47617,7002,476
2023-02-142,5012,5562,4672,53933,0002,539
2023-02-132,4242,5452,4242,51023,9002,510
2023-02-102,4102,4652,3982,42326,5002,423
2023-02-092,3912,4142,3842,4078,1002,407
2023-02-082,3902,4142,3502,4149,7002,414
2023-02-072,3902,3992,3672,3673,9002,367
2023-02-062,3932,4252,3812,3813,8002,381
2023-02-032,3952,4092,3762,3765,4002,376
2023-02-022,3772,4542,3772,42112,2002,421
2023-02-012,3662,4302,3382,3779,2002,377
2023-01-312,3822,3822,3362,3382,0002,338
2023-01-302,3682,3792,3202,3326,8002,332
2023-01-272,3852,4102,3672,3856,2002,385
2023-01-262,3842,3912,3722,3812,2002,381
2023-01-252,3802,4052,3762,4003,2002,400
2023-01-242,3672,3722,3392,3612,4002,361
2023-01-232,3802,3802,3302,3676,0002,367
2023-01-202,3212,3502,3082,3502,6002,350
2023-01-192,3522,3682,3192,3207,7002,320
2023-01-182,3142,3692,3122,35210,7002,352
2023-01-172,3392,3392,2862,3025,6002,302
2023-01-162,3212,3502,2812,3218,0002,321
2023-01-132,2902,3232,2822,3126,3002,312
2023-01-122,3862,3862,3182,3239,6002,323
2023-01-112,3512,4052,3512,4056,9002,405
2023-01-102,3032,4552,2832,35123,0002,351
2023-01-062,2612,2972,2592,2804,3002,280
2023-01-052,2722,3082,2722,2725,2002,272
2023-01-042,2802,3302,2682,2719,5002,271

分割・併合履歴 : [2018-06-27]1株→2株