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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9467 (株)アルファポリス の時系列データ [2023年度]

9467 (株)アルファポリスの時系列データ [2023年度]