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 |
---|---|---|---|---|---|---|
2023-12-29 | 2,320 | 2,324 | 2,269 | 2,302 | 18,600 | 2,302 |
2023-12-28 | 2,230 | 2,267 | 2,191 | 2,261 | 23,200 | 2,261 |
2023-12-27 | 2,228 | 2,276 | 2,227 | 2,276 | 20,600 | 2,276 |
2023-12-26 | 2,255 | 2,268 | 2,193 | 2,203 | 12,800 | 2,203 |
2023-12-25 | 2,320 | 2,365 | 2,255 | 2,265 | 21,500 | 2,265 |
2023-12-22 | 2,339 | 2,390 | 2,302 | 2,320 | 39,800 | 2,320 |
2023-12-21 | 2,227 | 2,348 | 2,227 | 2,335 | 50,700 | 2,335 |
2023-12-20 | 2,168 | 2,264 | 2,168 | 2,247 | 38,500 | 2,247 |
2023-12-19 | 2,150 | 2,162 | 2,120 | 2,159 | 16,600 | 2,159 |
2023-12-18 | 2,172 | 2,172 | 2,121 | 2,162 | 21,800 | 2,162 |
2023-12-15 | 2,115 | 2,152 | 2,115 | 2,141 | 22,700 | 2,141 |
2023-12-14 | 2,140 | 2,155 | 2,102 | 2,114 | 23,200 | 2,114 |
2023-12-13 | 2,097 | 2,125 | 2,090 | 2,122 | 13,400 | 2,122 |
2023-12-12 | 2,115 | 2,137 | 2,062 | 2,075 | 19,000 | 2,075 |
2023-12-11 | 2,081 | 2,116 | 2,080 | 2,115 | 18,500 | 2,115 |
2023-12-08 | 2,053 | 2,091 | 2,039 | 2,054 | 33,000 | 2,054 |
2023-12-07 | 2,050 | 2,076 | 2,043 | 2,067 | 19,300 | 2,067 |
2023-12-06 | 2,085 | 2,100 | 2,062 | 2,069 | 13,900 | 2,069 |
2023-12-05 | 2,070 | 2,074 | 2,034 | 2,035 | 16,700 | 2,035 |
2023-12-04 | 2,078 | 2,100 | 2,058 | 2,072 | 14,900 | 2,072 |
2023-12-01 | 2,146 | 2,148 | 2,077 | 2,077 | 31,100 | 2,077 |
2023-11-30 | 2,085 | 2,123 | 2,083 | 2,120 | 20,300 | 2,120 |
2023-11-29 | 2,055 | 2,121 | 2,055 | 2,085 | 13,200 | 2,085 |
2023-11-28 | 2,127 | 2,127 | 2,067 | 2,078 | 21,300 | 2,078 |
2023-11-27 | 2,165 | 2,180 | 2,111 | 2,137 | 23,300 | 2,137 |
2023-11-24 | 2,130 | 2,189 | 2,130 | 2,174 | 28,300 | 2,174 |
2023-11-22 | 2,140 | 2,140 | 2,092 | 2,095 | 25,000 | 2,095 |
2023-11-21 | 2,016 | 2,125 | 2,016 | 2,118 | 47,100 | 2,118 |
2023-11-20 | 2,006 | 2,039 | 1,983 | 2,015 | 34,900 | 2,015 |
2023-11-17 | 2,026 | 2,060 | 1,971 | 2,007 | 46,300 | 2,007 |
2023-11-16 | 2,072 | 2,072 | 2,002 | 2,040 | 30,200 | 2,040 |
2023-11-15 | 2,143 | 2,175 | 2,027 | 2,058 | 46,600 | 2,058 |
2023-11-14 | 2,086 | 2,171 | 2,083 | 2,122 | 39,000 | 2,122 |
2023-11-13 | 2,210 | 2,214 | 2,008 | 2,085 | 114,500 | 2,085 |
2023-11-10 | 2,247 | 2,283 | 2,241 | 2,259 | 35,600 | 2,259 |
2023-11-09 | 2,266 | 2,291 | 2,242 | 2,270 | 15,300 | 2,270 |
2023-11-08 | 2,285 | 2,321 | 2,275 | 2,277 | 12,600 | 2,277 |
2023-11-07 | 2,258 | 2,283 | 2,233 | 2,282 | 16,700 | 2,282 |
2023-11-06 | 2,219 | 2,297 | 2,212 | 2,288 | 62,100 | 2,288 |
2023-11-02 | 2,200 | 2,235 | 2,194 | 2,200 | 22,700 | 2,200 |
2023-11-01 | 2,245 | 2,245 | 2,166 | 2,198 | 38,500 | 2,198 |
2023-10-31 | 2,254 | 2,255 | 2,197 | 2,245 | 47,400 | 2,245 |
2023-10-30 | 2,299 | 2,321 | 2,250 | 2,271 | 28,800 | 2,271 |
2023-10-27 | 2,353 | 2,360 | 2,309 | 2,340 | 19,000 | 2,340 |
2023-10-26 | 2,365 | 2,389 | 2,339 | 2,357 | 21,700 | 2,357 |
2023-10-25 | 2,408 | 2,430 | 2,383 | 2,404 | 19,300 | 2,404 |
2023-10-24 | 2,365 | 2,416 | 2,329 | 2,400 | 31,000 | 2,400 |
2023-10-23 | 2,411 | 2,438 | 2,343 | 2,372 | 28,200 | 2,372 |
2023-10-20 | 2,431 | 2,465 | 2,430 | 2,440 | 15,500 | 2,440 |
2023-10-19 | 2,487 | 2,505 | 2,450 | 2,481 | 9,400 | 2,481 |
2023-10-18 | 2,500 | 2,543 | 2,494 | 2,535 | 17,500 | 2,535 |
2023-10-17 | 2,485 | 2,491 | 2,446 | 2,478 | 12,800 | 2,478 |
2023-10-16 | 2,401 | 2,479 | 2,400 | 2,447 | 25,600 | 2,447 |
2023-10-13 | 2,496 | 2,496 | 2,437 | 2,439 | 15,200 | 2,439 |
2023-10-12 | 2,582 | 2,582 | 2,493 | 2,510 | 10,900 | 2,510 |
2023-10-11 | 2,591 | 2,595 | 2,544 | 2,564 | 18,000 | 2,564 |
2023-10-10 | 2,515 | 2,591 | 2,515 | 2,591 | 36,700 | 2,591 |
2023-10-06 | 2,462 | 2,500 | 2,434 | 2,500 | 20,900 | 2,500 |
2023-10-05 | 2,370 | 2,455 | 2,370 | 2,455 | 18,000 | 2,455 |
2023-10-04 | 2,400 | 2,400 | 2,308 | 2,360 | 35,200 | 2,360 |
2023-10-03 | 2,492 | 2,492 | 2,401 | 2,402 | 26,000 | 2,402 |
2023-10-02 | 2,590 | 2,590 | 2,470 | 2,492 | 22,600 | 2,492 |
2023-09-29 | 2,559 | 2,588 | 2,546 | 2,572 | 19,700 | 2,572 |
2023-09-28 | 2,503 | 2,569 | 2,472 | 2,530 | 22,800 | 2,530 |
2023-09-27 | 2,500 | 2,532 | 2,485 | 2,531 | 14,100 | 2,531 |
2023-09-26 | 2,485 | 2,526 | 2,485 | 2,510 | 21,100 | 2,510 |
2023-09-25 | 2,489 | 2,525 | 2,468 | 2,507 | 18,700 | 2,507 |
2023-09-22 | 2,401 | 2,470 | 2,401 | 2,458 | 19,000 | 2,458 |
2023-09-21 | 2,475 | 2,475 | 2,415 | 2,422 | 25,400 | 2,422 |
2023-09-20 | 2,480 | 2,500 | 2,461 | 2,475 | 8,500 | 2,475 |
2023-09-19 | 2,521 | 2,526 | 2,477 | 2,490 | 20,200 | 2,490 |
2023-09-15 | 2,589 | 2,599 | 2,521 | 2,551 | 18,600 | 2,551 |
2023-09-14 | 2,535 | 2,549 | 2,520 | 2,527 | 12,800 | 2,527 |
2023-09-13 | 2,550 | 2,555 | 2,502 | 2,554 | 12,800 | 2,554 |
2023-09-12 | 2,563 | 2,624 | 2,548 | 2,550 | 14,600 | 2,550 |
2023-09-11 | 2,595 | 2,606 | 2,552 | 2,564 | 18,500 | 2,564 |
2023-09-08 | 2,600 | 2,652 | 2,538 | 2,582 | 33,400 | 2,582 |
2023-09-07 | 2,658 | 2,658 | 2,593 | 2,632 | 21,800 | 2,632 |
2023-09-06 | 2,640 | 2,693 | 2,620 | 2,671 | 26,400 | 2,671 |
2023-09-05 | 2,604 | 2,663 | 2,583 | 2,640 | 34,300 | 2,640 |
2023-09-04 | 2,654 | 2,664 | 2,573 | 2,618 | 51,700 | 2,618 |
2023-09-01 | 2,503 | 2,649 | 2,483 | 2,640 | 57,300 | 2,640 |
2023-08-31 | 2,501 | 2,523 | 2,501 | 2,503 | 10,400 | 2,503 |
2023-08-30 | 2,508 | 2,532 | 2,452 | 2,501 | 10,900 | 2,501 |
2023-08-29 | 2,471 | 2,512 | 2,436 | 2,512 | 16,400 | 2,512 |
2023-08-28 | 2,462 | 2,462 | 2,422 | 2,445 | 12,300 | 2,445 |
2023-08-25 | 2,499 | 2,499 | 2,445 | 2,490 | 9,700 | 2,490 |
2023-08-24 | 2,420 | 2,516 | 2,412 | 2,516 | 16,800 | 2,516 |
2023-08-23 | 2,393 | 2,417 | 2,342 | 2,406 | 27,900 | 2,406 |
2023-08-22 | 2,425 | 2,445 | 2,375 | 2,409 | 22,200 | 2,409 |
2023-08-21 | 2,470 | 2,480 | 2,412 | 2,431 | 26,200 | 2,431 |
2023-08-18 | 2,500 | 2,530 | 2,467 | 2,531 | 8,500 | 2,531 |
2023-08-17 | 2,495 | 2,520 | 2,438 | 2,514 | 25,100 | 2,514 |
2023-08-16 | 2,565 | 2,565 | 2,462 | 2,503 | 29,900 | 2,503 |
2023-08-15 | 2,610 | 2,748 | 2,549 | 2,565 | 52,000 | 2,565 |
2023-08-14 | 2,805 | 2,958 | 2,524 | 2,610 | 192,600 | 2,610 |
2023-08-10 | 2,615 | 2,655 | 2,601 | 2,655 | 22,300 | 2,655 |
2023-08-09 | 2,646 | 2,673 | 2,630 | 2,638 | 11,400 | 2,638 |
2023-08-08 | 2,702 | 2,702 | 2,629 | 2,645 | 14,400 | 2,645 |
2023-08-07 | 2,630 | 2,721 | 2,605 | 2,721 | 23,600 | 2,721 |
2023-08-04 | 2,610 | 2,675 | 2,609 | 2,644 | 25,000 | 2,644 |
2023-08-03 | 2,660 | 2,681 | 2,616 | 2,623 | 15,700 | 2,623 |
2023-08-02 | 2,711 | 2,732 | 2,665 | 2,665 | 17,200 | 2,665 |
2023-08-01 | 2,793 | 2,793 | 2,705 | 2,727 | 9,500 | 2,727 |
2023-07-31 | 2,748 | 2,800 | 2,727 | 2,793 | 13,800 | 2,793 |
2023-07-28 | 2,671 | 2,748 | 2,650 | 2,748 | 9,500 | 2,748 |
2023-07-27 | 2,693 | 2,742 | 2,682 | 2,692 | 9,000 | 2,692 |
2023-07-26 | 2,703 | 2,719 | 2,651 | 2,693 | 10,900 | 2,693 |
2023-07-25 | 2,661 | 2,707 | 2,651 | 2,703 | 10,300 | 2,703 |
2023-07-24 | 2,646 | 2,705 | 2,646 | 2,674 | 13,700 | 2,674 |
2023-07-21 | 2,688 | 2,694 | 2,626 | 2,694 | 12,400 | 2,694 |
2023-07-20 | 2,681 | 2,691 | 2,640 | 2,688 | 14,500 | 2,688 |
2023-07-19 | 2,730 | 2,738 | 2,693 | 2,720 | 11,400 | 2,720 |
2023-07-18 | 2,739 | 2,774 | 2,703 | 2,733 | 11,800 | 2,733 |
2023-07-14 | 2,684 | 2,760 | 2,679 | 2,706 | 13,000 | 2,706 |
2023-07-13 | 2,649 | 2,660 | 2,630 | 2,647 | 11,700 | 2,647 |
2023-07-12 | 2,747 | 2,753 | 2,646 | 2,679 | 9,700 | 2,679 |
2023-07-11 | 2,839 | 2,839 | 2,730 | 2,730 | 17,300 | 2,730 |
2023-07-10 | 2,755 | 2,830 | 2,743 | 2,789 | 19,100 | 2,789 |
2023-07-07 | 2,724 | 2,791 | 2,675 | 2,770 | 26,300 | 2,770 |
2023-07-06 | 2,732 | 2,798 | 2,720 | 2,738 | 21,700 | 2,738 |
2023-07-05 | 2,780 | 2,835 | 2,735 | 2,757 | 16,300 | 2,757 |
2023-07-04 | 2,748 | 2,792 | 2,730 | 2,780 | 10,000 | 2,780 |
2023-07-03 | 2,844 | 2,873 | 2,745 | 2,760 | 40,400 | 2,760 |
2023-06-30 | 2,721 | 2,824 | 2,718 | 2,805 | 57,300 | 2,805 |
2023-06-29 | 2,633 | 2,751 | 2,630 | 2,719 | 33,100 | 2,719 |
2023-06-28 | 2,615 | 2,647 | 2,595 | 2,643 | 17,900 | 2,643 |
2023-06-27 | 2,596 | 2,652 | 2,562 | 2,615 | 28,300 | 2,615 |
2023-06-26 | 2,637 | 2,639 | 2,578 | 2,610 | 16,300 | 2,610 |
2023-06-23 | 2,697 | 2,719 | 2,612 | 2,652 | 21,700 | 2,652 |
2023-06-22 | 2,698 | 2,721 | 2,660 | 2,660 | 20,900 | 2,660 |
2023-06-21 | 2,705 | 2,807 | 2,680 | 2,748 | 37,500 | 2,748 |
2023-06-20 | 2,679 | 2,719 | 2,611 | 2,709 | 40,200 | 2,709 |
2023-06-19 | 2,590 | 2,666 | 2,570 | 2,632 | 28,500 | 2,632 |
2023-06-16 | 2,547 | 2,586 | 2,531 | 2,571 | 13,300 | 2,571 |
2023-06-15 | 2,509 | 2,534 | 2,508 | 2,513 | 10,900 | 2,513 |
2023-06-14 | 2,604 | 2,604 | 2,511 | 2,530 | 25,200 | 2,530 |
2023-06-13 | 2,570 | 2,617 | 2,542 | 2,604 | 23,900 | 2,604 |
2023-06-12 | 2,505 | 2,575 | 2,472 | 2,574 | 26,300 | 2,574 |
2023-06-09 | 2,549 | 2,567 | 2,500 | 2,505 | 42,700 | 2,505 |
2023-06-08 | 2,559 | 2,575 | 2,527 | 2,566 | 37,900 | 2,566 |
2023-06-07 | 2,681 | 2,681 | 2,550 | 2,568 | 61,900 | 2,568 |
2023-06-06 | 2,727 | 2,727 | 2,627 | 2,681 | 26,400 | 2,681 |
2023-06-05 | 2,660 | 2,735 | 2,638 | 2,727 | 21,900 | 2,727 |
2023-06-02 | 2,695 | 2,729 | 2,636 | 2,660 | 41,900 | 2,660 |
2023-06-01 | 2,710 | 2,728 | 2,677 | 2,695 | 15,000 | 2,695 |
2023-05-31 | 2,715 | 2,771 | 2,707 | 2,718 | 19,000 | 2,718 |
2023-05-30 | 2,707 | 2,749 | 2,667 | 2,739 | 24,700 | 2,739 |
2023-05-29 | 2,888 | 2,890 | 2,696 | 2,708 | 43,700 | 2,708 |
2023-05-26 | 2,871 | 2,920 | 2,817 | 2,851 | 24,100 | 2,851 |
2023-05-25 | 2,953 | 3,010 | 2,859 | 2,871 | 47,900 | 2,871 |
2023-05-24 | 2,879 | 2,930 | 2,819 | 2,903 | 44,100 | 2,903 |
2023-05-23 | 2,785 | 2,950 | 2,784 | 2,829 | 52,500 | 2,829 |
2023-05-22 | 2,672 | 2,800 | 2,617 | 2,784 | 32,400 | 2,784 |
2023-05-19 | 2,600 | 2,710 | 2,600 | 2,672 | 34,100 | 2,672 |
2023-05-18 | 2,593 | 2,593 | 2,504 | 2,563 | 43,300 | 2,563 |
2023-05-17 | 2,626 | 2,642 | 2,565 | 2,581 | 51,400 | 2,581 |
2023-05-16 | 2,742 | 2,742 | 2,619 | 2,680 | 54,700 | 2,680 |
2023-05-15 | 2,520 | 2,818 | 2,480 | 2,742 | 192,100 | 2,742 |
2023-05-12 | 3,285 | 3,285 | 3,155 | 3,180 | 48,000 | 3,180 |
2023-05-11 | 3,235 | 3,295 | 3,145 | 3,285 | 44,900 | 3,285 |
2023-05-10 | 3,335 | 3,350 | 3,185 | 3,275 | 51,400 | 3,275 |
2023-05-09 | 3,420 | 3,470 | 3,365 | 3,385 | 28,700 | 3,385 |
2023-05-08 | 3,375 | 3,510 | 3,365 | 3,460 | 48,400 | 3,460 |
2023-05-02 | 3,390 | 3,395 | 3,260 | 3,375 | 26,100 | 3,375 |
2023-05-01 | 3,475 | 3,475 | 3,390 | 3,435 | 17,100 | 3,435 |
2023-04-28 | 3,280 | 3,460 | 3,280 | 3,440 | 24,700 | 3,440 |
2023-04-27 | 3,360 | 3,385 | 3,265 | 3,265 | 14,700 | 3,265 |
2023-04-26 | 3,350 | 3,445 | 3,310 | 3,365 | 22,200 | 3,365 |
2023-04-25 | 3,375 | 3,400 | 3,310 | 3,345 | 29,300 | 3,345 |
2023-04-24 | 3,290 | 3,420 | 3,285 | 3,370 | 31,200 | 3,370 |
2023-04-21 | 3,245 | 3,285 | 3,200 | 3,250 | 15,500 | 3,250 |
2023-04-20 | 3,230 | 3,295 | 3,200 | 3,290 | 20,500 | 3,290 |
2023-04-19 | 3,200 | 3,280 | 3,160 | 3,230 | 43,100 | 3,230 |
2023-04-18 | 3,185 | 3,250 | 3,125 | 3,240 | 27,900 | 3,240 |
2023-04-17 | 3,170 | 3,205 | 3,100 | 3,155 | 31,400 | 3,155 |
2023-04-14 | 3,050 | 3,190 | 3,005 | 3,190 | 44,000 | 3,190 |
2023-04-13 | 3,015 | 3,070 | 2,967 | 3,045 | 40,700 | 3,045 |
2023-04-12 | 2,955 | 2,981 | 2,913 | 2,961 | 19,300 | 2,961 |
2023-04-11 | 2,980 | 3,040 | 2,896 | 2,905 | 22,700 | 2,905 |
2023-04-10 | 2,900 | 2,943 | 2,900 | 2,930 | 8,200 | 2,930 |
2023-04-07 | 2,897 | 2,912 | 2,869 | 2,900 | 5,600 | 2,900 |
2023-04-06 | 2,862 | 2,898 | 2,850 | 2,857 | 7,700 | 2,857 |
2023-04-05 | 2,912 | 3,015 | 2,859 | 2,875 | 30,400 | 2,875 |
2023-04-04 | 2,750 | 2,850 | 2,685 | 2,847 | 26,600 | 2,847 |
2023-04-03 | 2,727 | 2,805 | 2,727 | 2,784 | 22,700 | 2,784 |
2023-03-31 | 2,750 | 2,765 | 2,700 | 2,723 | 20,000 | 2,723 |
2023-03-30 | 2,780 | 2,797 | 2,744 | 2,797 | 10,100 | 2,797 |
2023-03-29 | 2,675 | 2,755 | 2,648 | 2,730 | 18,700 | 2,730 |
2023-03-28 | 2,775 | 2,775 | 2,657 | 2,660 | 11,700 | 2,660 |
2023-03-27 | 2,742 | 2,794 | 2,723 | 2,772 | 7,100 | 2,772 |
2023-03-24 | 2,783 | 2,810 | 2,727 | 2,742 | 9,400 | 2,742 |
2023-03-23 | 2,815 | 2,815 | 2,746 | 2,783 | 11,700 | 2,783 |
2023-03-22 | 2,779 | 2,857 | 2,763 | 2,784 | 16,500 | 2,784 |
2023-03-20 | 2,850 | 2,899 | 2,700 | 2,731 | 41,500 | 2,731 |
2023-03-17 | 2,639 | 2,845 | 2,634 | 2,832 | 40,300 | 2,832 |
2023-03-16 | 2,690 | 2,690 | 2,560 | 2,589 | 37,600 | 2,589 |
2023-03-15 | 2,750 | 2,750 | 2,586 | 2,590 | 22,600 | 2,590 |
2023-03-14 | 2,778 | 2,796 | 2,702 | 2,750 | 20,100 | 2,750 |
2023-03-13 | 2,767 | 2,898 | 2,717 | 2,814 | 49,100 | 2,814 |
2023-03-10 | 2,685 | 2,760 | 2,670 | 2,728 | 21,600 | 2,728 |
2023-03-09 | 2,685 | 2,685 | 2,627 | 2,675 | 7,100 | 2,675 |
2023-03-08 | 2,694 | 2,698 | 2,657 | 2,683 | 11,100 | 2,683 |
2023-03-07 | 2,625 | 2,715 | 2,600 | 2,694 | 28,200 | 2,694 |
2023-03-06 | 2,590 | 2,659 | 2,590 | 2,625 | 12,800 | 2,625 |
2023-03-03 | 2,610 | 2,680 | 2,584 | 2,587 | 17,100 | 2,587 |
2023-03-02 | 2,553 | 2,625 | 2,551 | 2,610 | 9,000 | 2,610 |
2023-03-01 | 2,562 | 2,575 | 2,545 | 2,553 | 6,900 | 2,553 |
2023-02-28 | 2,523 | 2,552 | 2,523 | 2,526 | 11,200 | 2,526 |
2023-02-27 | 2,450 | 2,505 | 2,430 | 2,498 | 10,800 | 2,498 |
2023-02-24 | 2,409 | 2,458 | 2,400 | 2,430 | 6,500 | 2,430 |
2023-02-22 | 2,400 | 2,421 | 2,370 | 2,421 | 8,700 | 2,421 |
2023-02-21 | 2,424 | 2,448 | 2,396 | 2,434 | 13,300 | 2,434 |
2023-02-20 | 2,475 | 2,475 | 2,387 | 2,418 | 15,000 | 2,418 |
2023-02-17 | 2,452 | 2,474 | 2,422 | 2,460 | 21,800 | 2,460 |
2023-02-16 | 2,503 | 2,503 | 2,459 | 2,481 | 10,700 | 2,481 |
2023-02-15 | 2,539 | 2,539 | 2,472 | 2,476 | 17,700 | 2,476 |
2023-02-14 | 2,501 | 2,556 | 2,467 | 2,539 | 33,000 | 2,539 |
2023-02-13 | 2,424 | 2,545 | 2,424 | 2,510 | 23,900 | 2,510 |
2023-02-10 | 2,410 | 2,465 | 2,398 | 2,423 | 26,500 | 2,423 |
2023-02-09 | 2,391 | 2,414 | 2,384 | 2,407 | 8,100 | 2,407 |
2023-02-08 | 2,390 | 2,414 | 2,350 | 2,414 | 9,700 | 2,414 |
2023-02-07 | 2,390 | 2,399 | 2,367 | 2,367 | 3,900 | 2,367 |
2023-02-06 | 2,393 | 2,425 | 2,381 | 2,381 | 3,800 | 2,381 |
2023-02-03 | 2,395 | 2,409 | 2,376 | 2,376 | 5,400 | 2,376 |
2023-02-02 | 2,377 | 2,454 | 2,377 | 2,421 | 12,200 | 2,421 |
2023-02-01 | 2,366 | 2,430 | 2,338 | 2,377 | 9,200 | 2,377 |
2023-01-31 | 2,382 | 2,382 | 2,336 | 2,338 | 2,000 | 2,338 |
2023-01-30 | 2,368 | 2,379 | 2,320 | 2,332 | 6,800 | 2,332 |
2023-01-27 | 2,385 | 2,410 | 2,367 | 2,385 | 6,200 | 2,385 |
2023-01-26 | 2,384 | 2,391 | 2,372 | 2,381 | 2,200 | 2,381 |
2023-01-25 | 2,380 | 2,405 | 2,376 | 2,400 | 3,200 | 2,400 |
2023-01-24 | 2,367 | 2,372 | 2,339 | 2,361 | 2,400 | 2,361 |
2023-01-23 | 2,380 | 2,380 | 2,330 | 2,367 | 6,000 | 2,367 |
2023-01-20 | 2,321 | 2,350 | 2,308 | 2,350 | 2,600 | 2,350 |
2023-01-19 | 2,352 | 2,368 | 2,319 | 2,320 | 7,700 | 2,320 |
2023-01-18 | 2,314 | 2,369 | 2,312 | 2,352 | 10,700 | 2,352 |
2023-01-17 | 2,339 | 2,339 | 2,286 | 2,302 | 5,600 | 2,302 |
2023-01-16 | 2,321 | 2,350 | 2,281 | 2,321 | 8,000 | 2,321 |
2023-01-13 | 2,290 | 2,323 | 2,282 | 2,312 | 6,300 | 2,312 |
2023-01-12 | 2,386 | 2,386 | 2,318 | 2,323 | 9,600 | 2,323 |
2023-01-11 | 2,351 | 2,405 | 2,351 | 2,405 | 6,900 | 2,405 |
2023-01-10 | 2,303 | 2,455 | 2,283 | 2,351 | 23,000 | 2,351 |
2023-01-06 | 2,261 | 2,297 | 2,259 | 2,280 | 4,300 | 2,280 |
2023-01-05 | 2,272 | 2,308 | 2,272 | 2,272 | 5,200 | 2,272 |
2023-01-04 | 2,280 | 2,330 | 2,268 | 2,271 | 9,500 | 2,271 |
分割・併合履歴 : [2018-06-27]1株→2株