9467 (株)アルファポリスの時系列データ [2024年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2024-12-30	1,126	1,184	1,102	1,134	128,400	1,134
2024-12-27	1,100	1,127	1,044	1,107	99,200	1,107
2024-12-26	3,240	3,265	3,180	3,240	33,900	1,080
2024-12-25	3,195	3,325	3,195	3,280	30,300	1,093.33
2024-12-24	3,290	3,290	3,185	3,195	25,700	1,065
2024-12-23	3,310	3,360	3,250	3,250	36,900	1,083.33
2024-12-20	3,380	3,425	3,315	3,315	68,500	1,105
2024-12-19	3,245	3,395	3,220	3,365	45,100	1,121.67
2024-12-18	3,210	3,295	3,200	3,290	30,800	1,096.67
2024-12-17	3,300	3,315	3,235	3,255	21,900	1,085
2024-12-16	3,280	3,325	3,220	3,300	50,800	1,100
2024-12-13	3,215	3,350	3,190	3,290	55,700	1,096.67
2024-12-12	3,285	3,315	3,205	3,215	41,000	1,071.67
2024-12-11	3,140	3,250	3,140	3,220	40,700	1,073.33
2024-12-10	3,155	3,215	3,115	3,140	48,900	1,046.67
2024-12-09	3,185	3,255	3,140	3,225	92,500	1,075
2024-12-06	3,015	3,105	2,980	3,060	101,300	1,020
2024-12-05	3,010	3,070	2,922	3,010	130,600	1,003.33
2024-12-04	2,881	2,905	2,772	2,810	73,600	936.67
2024-12-03	2,923	2,930	2,873	2,881	38,200	960.33
2024-12-02	2,947	2,975	2,844	2,887	57,900	962.33
2024-11-29	2,862	3,020	2,807	2,997	112,100	999
2024-11-28	2,773	2,853	2,738	2,812	45,200	937.33
2024-11-27	2,849	2,850	2,700	2,823	54,400	941
2024-11-26	2,666	2,771	2,651	2,771	33,000	923.67
2024-11-25	2,716	2,727	2,664	2,667	35,000	889
2024-11-22	2,746	2,746	2,673	2,737	26,800	912.33
2024-11-21	2,749	2,793	2,675	2,746	67,800	915.33
2024-11-20	2,639	2,799	2,624	2,799	61,500	933
2024-11-19	2,475	2,689	2,475	2,689	119,400	896.33
2024-11-18	2,400	2,440	2,350	2,430	76,100	810
2024-11-15	2,361	2,389	2,230	2,389	203,300	796.33
2024-11-14	2,100	2,138	2,057	2,061	40,800	687
2024-11-13	2,129	2,164	2,071	2,081	34,200	693.67
2024-11-12	2,165	2,181	2,118	2,129	31,400	709.67
2024-11-11	2,143	2,173	2,131	2,131	9,200	710.33
2024-11-08	2,184	2,184	2,134	2,139	20,200	713
2024-11-07	2,176	2,188	2,125	2,134	20,400	711.33
2024-11-06	2,174	2,219	2,157	2,157	16,700	719
2024-11-05	2,178	2,224	2,149	2,173	10,800	724.33
2024-11-01	2,191	2,206	2,163	2,177	14,100	725.67
2024-10-31	2,170	2,222	2,164	2,207	15,800	735.67
2024-10-30	2,170	2,182	2,153	2,160	10,900	720
2024-10-29	2,169	2,200	2,168	2,190	13,200	730
2024-10-28	2,035	2,171	2,032	2,148	19,000	716
2024-10-25	2,081	2,094	2,027	2,075	31,700	691.67
2024-10-24	2,034	2,099	2,034	2,096	15,900	698.67
2024-10-23	2,137	2,137	2,052	2,064	37,000	688
2024-10-22	2,168	2,173	2,138	2,138	19,200	712.67
2024-10-21	2,154	2,188	2,152	2,178	5,200	726
2024-10-18	2,177	2,177	2,140	2,151	16,900	717
2024-10-17	2,216	2,216	2,185	2,193	6,400	731
2024-10-16	2,232	2,232	2,201	2,216	6,300	738.67
2024-10-15	2,234	2,239	2,186	2,239	11,400	746.33
2024-10-11	2,231	2,254	2,184	2,206	14,100	735.33
2024-10-10	2,194	2,235	2,180	2,202	15,800	734
2024-10-09	2,165	2,188	2,146	2,167	12,800	722.33
2024-10-08	2,210	2,229	2,113	2,161	40,400	720.33
2024-10-07	2,249	2,258	2,215	2,245	12,100	748.33
2024-10-04	2,222	2,240	2,201	2,224	11,200	741.33
2024-10-03	2,275	2,289	2,219	2,222	19,700	740.67
2024-10-02	2,302	2,310	2,232	2,246	31,400	748.67
2024-10-01	2,299	2,339	2,285	2,322	12,800	774
2024-09-30	2,322	2,359	2,296	2,297	21,600	765.67
2024-09-27	2,381	2,498	2,334	2,361	48,800	787
2024-09-26	2,356	2,392	2,310	2,384	11,800	794.67
2024-09-25	2,397	2,402	2,360	2,370	15,200	790
2024-09-24	2,352	2,394	2,350	2,363	12,800	787.67
2024-09-20	2,410	2,410	2,358	2,368	11,800	789.33
2024-09-19	2,427	2,427	2,385	2,399	11,100	799.67
2024-09-18	2,371	2,435	2,370	2,377	23,500	792.33
2024-09-17	2,385	2,387	2,325	2,360	10,800	786.67
2024-09-13	2,404	2,404	2,345	2,364	13,700	788
2024-09-12	2,350	2,423	2,350	2,415	27,600	805
2024-09-11	2,400	2,400	2,290	2,300	31,700	766.67
2024-09-10	2,320	2,444	2,320	2,418	31,700	806
2024-09-09	2,201	2,314	2,201	2,314	31,400	771.33
2024-09-06	2,312	2,316	2,245	2,285	20,900	761.67
2024-09-05	2,240	2,336	2,236	2,291	26,200	763.67
2024-09-04	2,276	2,306	2,215	2,240	74,800	746.67
2024-09-03	2,333	2,378	2,300	2,371	19,500	790.33
2024-09-02	2,409	2,471	2,343	2,352	28,500	784
2024-08-30	2,369	2,404	2,345	2,404	25,300	801.33
2024-08-29	2,367	2,420	2,340	2,370	41,800	790
2024-08-28	2,437	2,467	2,379	2,412	66,100	804
2024-08-27	2,398	2,469	2,341	2,422	97,300	807.33
2024-08-26	2,212	2,415	2,209	2,375	391,400	791.67
2024-08-23	2,240	2,260	2,198	2,215	132,900	738.33
2024-08-22	2,132	2,322	2,132	2,250	183,600	750
2024-08-21	2,136	2,172	2,113	2,130	86,800	710
2024-08-20	2,217	2,236	2,144	2,166	183,400	722
2024-08-19	2,360	2,380	2,307	2,353	35,100	784.33
2024-08-16	2,392	2,403	2,316	2,379	62,500	793
2024-08-15	2,375	2,425	2,309	2,363	54,400	787.67
2024-08-14	2,400	2,449	2,340	2,425	114,300	808.33
2024-08-13	2,223	2,351	2,150	2,351	250,800	783.67
2024-08-09	1,878	1,961	1,851	1,911	14,900	637
2024-08-08	1,821	1,927	1,820	1,852	10,900	617.33
2024-08-07	1,734	1,877	1,732	1,847	39,100	615.67
2024-08-06	1,800	1,870	1,722	1,757	54,500	585.67
2024-08-05	1,853	1,856	1,649	1,703	76,200	567.67
2024-08-02	2,000	2,017	1,951	1,956	34,000	652
2024-08-01	2,099	2,138	2,050	2,050	18,500	683.33
2024-07-31	2,100	2,144	2,100	2,133	6,400	711
2024-07-30	2,156	2,169	2,121	2,121	2,200	707
2024-07-29	2,152	2,180	2,121	2,170	13,700	723.33
2024-07-26	2,168	2,180	2,105	2,132	11,300	710.67
2024-07-25	2,150	2,207	2,150	2,168	20,300	722.67
2024-07-24	2,168	2,191	2,152	2,175	4,400	725
2024-07-23	2,220	2,221	2,162	2,162	6,000	720.67
2024-07-22	2,228	2,248	2,161	2,203	16,100	734.33
2024-07-19	2,171	2,213	2,149	2,213	11,200	737.67
2024-07-18	2,163	2,198	2,137	2,165	8,100	721.67
2024-07-17	2,142	2,168	2,139	2,162	12,500	720.67
2024-07-16	2,166	2,166	2,113	2,142	12,100	714
2024-07-12	2,085	2,160	2,084	2,125	25,900	708.33
2024-07-11	2,080	2,080	2,045	2,073	22,400	691
2024-07-10	2,098	2,098	2,026	2,069	14,600	689.67
2024-07-09	2,100	2,100	2,064	2,070	2,200	690
2024-07-08	2,087	2,087	2,053	2,073	4,100	691
2024-07-05	2,096	2,106	2,080	2,087	6,000	695.67
2024-07-04	2,055	2,116	2,055	2,091	19,900	697
2024-07-03	2,031	2,068	2,031	2,053	20,300	684.33
2024-07-02	2,009	2,048	2,005	2,031	13,500	677
2024-07-01	2,034	2,034	1,995	2,003	25,500	667.67
2024-06-28	2,052	2,052	2,024	2,034	22,300	678
2024-06-27	2,060	2,077	2,021	2,039	31,500	679.67
2024-06-26	2,063	2,074	2,046	2,058	14,900	686
2024-06-25	2,016	2,062	2,016	2,045	12,900	681.67
2024-06-24	2,032	2,040	2,013	2,016	5,700	672
2024-06-21	2,060	2,080	2,032	2,032	10,500	677.33
2024-06-20	2,020	2,060	2,020	2,051	12,700	683.67
2024-06-19	2,039	2,052	1,996	1,996	13,300	665.33
2024-06-18	2,046	2,046	1,988	2,010	26,900	670
2024-06-17	2,066	2,066	2,021	2,021	21,300	673.67
2024-06-14	2,005	2,070	2,001	2,048	25,800	682.67
2024-06-13	2,050	2,050	2,015	2,023	12,700	674.33
2024-06-12	2,084	2,092	2,007	2,058	14,200	686
2024-06-11	2,066	2,110	2,063	2,079	22,600	693
2024-06-10	2,062	2,074	2,046	2,063	6,800	687.67
2024-06-07	2,078	2,078	2,050	2,056	10,000	685.33
2024-06-06	2,054	2,075	2,036	2,063	11,300	687.67
2024-06-05	2,038	2,061	2,015	2,027	22,400	675.67
2024-06-04	1,997	2,024	1,974	2,024	20,100	674.67
2024-06-03	2,005	2,005	1,962	1,981	19,200	660.33
2024-05-31	1,966	1,999	1,950	1,999	16,300	666.33
2024-05-30	1,987	1,989	1,950	1,966	17,400	655.33
2024-05-29	2,033	2,033	1,990	1,995	6,500	665
2024-05-28	2,000	2,024	1,999	1,999	8,200	666.33
2024-05-27	1,994	2,008	1,976	2,000	11,000	666.67
2024-05-24	1,999	2,039	1,980	2,000	11,100	666.67
2024-05-23	2,017	2,030	1,993	2,002	8,400	667.33
2024-05-22	1,993	2,027	1,970	2,024	28,100	674.67
2024-05-21	2,068	2,068	2,002	2,002	14,100	667.33
2024-05-20	2,098	2,098	2,018	2,030	25,300	676.67
2024-05-17	2,041	2,078	2,041	2,065	15,500	688.33
2024-05-16	2,126	2,135	2,064	2,064	41,600	688
2024-05-15	2,154	2,155	2,100	2,117	25,100	705.67
2024-05-14	2,128	2,186	2,118	2,170	43,400	723.33
2024-05-13	2,019	2,139	2,019	2,114	157,000	704.67
2024-05-10	1,984	1,984	1,920	1,939	59,200	646.33
2024-05-09	1,955	1,982	1,953	1,961	32,200	653.67
2024-05-08	1,938	1,984	1,936	1,952	23,900	650.67
2024-05-07	1,905	1,948	1,905	1,948	22,200	649.33
2024-05-02	1,893	1,910	1,886	1,894	15,200	631.33
2024-05-01	1,924	1,924	1,885	1,907	22,200	635.67
2024-04-30	1,918	1,928	1,876	1,924	25,000	641.33
2024-04-26	1,880	1,898	1,861	1,879	24,800	626.33
2024-04-25	1,898	1,913	1,880	1,880	16,800	626.67
2024-04-24	1,929	1,938	1,902	1,938	26,100	646
2024-04-23	1,920	1,938	1,900	1,928	16,700	642.67
2024-04-22	1,899	1,928	1,888	1,919	32,200	639.67
2024-04-19	1,916	1,916	1,833	1,869	89,000	623
2024-04-18	1,938	1,978	1,909	1,914	31,400	638
2024-04-17	1,975	1,976	1,927	1,950	59,900	650
2024-04-16	1,999	2,012	1,950	1,975	47,900	658.33
2024-04-15	1,993	2,044	1,980	2,026	51,000	675.33
2024-04-12	1,992	2,004	1,976	1,988	10,100	662.67
2024-04-11	1,998	1,998	1,959	1,981	23,400	660.33
2024-04-10	1,990	2,004	1,985	1,999	16,500	666.33
2024-04-09	1,980	2,012	1,952	1,991	22,300	663.67
2024-04-08	1,960	1,989	1,939	1,976	27,900	658.67
2024-04-05	1,950	1,956	1,928	1,950	37,300	650
2024-04-04	1,965	1,992	1,938	1,960	28,100	653.33
2024-04-03	1,980	1,987	1,934	1,950	40,700	650
2024-04-02	2,063	2,063	1,986	2,001	48,100	667
2024-04-01	2,035	2,060	1,989	2,057	34,200	685.67
2024-03-29	2,036	2,068	2,006	2,050	27,300	683.33
2024-03-28	2,088	2,116	2,038	2,041	18,100	680.33
2024-03-27	2,116	2,120	2,068	2,107	24,900	702.33
2024-03-26	2,147	2,150	2,095	2,107	26,900	702.33
2024-03-25	2,135	2,135	2,096	2,098	22,700	699.33
2024-03-22	2,170	2,170	2,055	2,095	35,900	698.33
2024-03-21	2,198	2,244	2,135	2,170	48,600	723.33
2024-03-19	2,115	2,179	2,112	2,160	33,500	720
2024-03-18	2,085	2,142	2,061	2,139	36,500	713
2024-03-15	2,093	2,093	2,042	2,051	35,900	683.67
2024-03-14	2,042	2,122	2,037	2,093	49,600	697.67
2024-03-13	2,081	2,105	2,053	2,061	37,100	687
2024-03-12	2,037	2,155	2,037	2,102	73,500	700.67
2024-03-11	2,000	2,050	1,989	2,047	64,500	682.33
2024-03-08	1,877	1,941	1,848	1,931	51,000	643.67
2024-03-07	1,991	1,991	1,890	1,907	106,100	635.67
2024-03-06	1,987	2,002	1,971	1,998	45,100	666
2024-03-05	1,952	2,004	1,914	1,988	35,800	662.67
2024-03-04	2,000	2,019	1,963	1,970	39,900	656.67
2024-03-01	2,053	2,059	1,987	2,025	45,200	675
2024-02-29	2,056	2,062	2,005	2,062	30,700	687.33
2024-02-28	2,070	2,090	2,050	2,066	34,900	688.67
2024-02-27	2,075	2,075	2,032	2,050	12,800	683.33
2024-02-26	2,049	2,080	2,035	2,041	10,500	680.33
2024-02-22	2,059	2,059	2,011	2,041	10,300	680.33
2024-02-21	2,068	2,084	2,024	2,027	14,400	675.67
2024-02-20	2,038	2,085	1,995	2,060	31,900	686.67
2024-02-19	1,996	2,052	1,957	2,032	40,700	677.33
2024-02-16	1,920	1,994	1,920	1,969	38,100	656.33
2024-02-15	1,983	1,983	1,877	1,901	92,400	633.67
2024-02-14	1,952	2,009	1,936	1,965	80,000	655
2024-02-13	2,100	2,113	1,970	1,980	162,700	660
2024-02-09	2,334	2,336	2,262	2,298	20,300	766
2024-02-08	2,380	2,414	2,312	2,312	21,800	770.67
2024-02-07	2,433	2,452	2,360	2,374	23,400	791.33
2024-02-06	2,420	2,450	2,399	2,438	14,300	812.67
2024-02-05	2,397	2,423	2,359	2,420	15,800	806.67
2024-02-02	2,345	2,410	2,340	2,371	32,700	790.33
2024-02-01	2,400	2,400	2,330	2,360	15,300	786.67
2024-01-31	2,468	2,469	2,404	2,404	14,800	801.33
2024-01-30	2,424	2,468	2,424	2,457	19,900	819
2024-01-29	2,455	2,482	2,409	2,409	16,300	803
2024-01-26	2,468	2,503	2,439	2,455	22,800	818.33
2024-01-25	2,425	2,472	2,408	2,466	29,400	822
2024-01-24	2,390	2,412	2,372	2,400	16,700	800
2024-01-23	2,374	2,418	2,358	2,379	18,900	793
2024-01-22	2,300	2,344	2,299	2,344	12,900	781.33
2024-01-19	2,300	2,313	2,250	2,273	17,600	757.67
2024-01-18	2,299	2,322	2,270	2,300	18,900	766.67
2024-01-17	2,293	2,333	2,285	2,285	38,300	761.67
2024-01-16	2,230	2,318	2,206	2,287	29,400	762.33
2024-01-15	2,209	2,250	2,196	2,218	31,500	739.33
2024-01-12	2,260	2,301	2,202	2,236	79,400	745.33
2024-01-11	2,364	2,364	2,307	2,309	13,900	769.67
2024-01-10	2,353	2,369	2,321	2,335	21,800	778.33
2024-01-09	2,295	2,364	2,295	2,364	20,500	788
2024-01-05	2,307	2,326	2,285	2,292	7,200	764
2024-01-04	2,301	2,329	2,230	2,317	7,700	772.33

分割・併合履歴： [2024-12-27]1株→3株 [2018-06-27]1株→2株

2025年02月
日	月	火	水	木	金	土
« 01月31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

9467 (株)アルファポリス の時系列データ [2024年度]

9467 (株)アルファポリスの時系列データ [2024年度]