株式会社アルファポリス (9467)

9467
🏛️ 日本 →
1,578.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 773.33 774.67 756.33 767.33 0.1M
2023-12-28 743.33 755.67 730.33 753.67 0.1M
2023-12-27 742.67 758.67 742.33 758.67 0.1M
2023-12-26 751.67 756.00 731.00 734.33 0.0M
2023-12-25 773.33 788.33 751.67 755.00 0.1M
2023-12-22 779.67 796.67 767.33 773.33 0.1M
2023-12-21 742.33 782.67 742.33 778.33 0.2M
2023-12-20 722.67 754.67 722.67 749.00 0.1M
2023-12-19 716.67 720.67 706.67 719.67 0.0M
2023-12-18 724.00 724.00 707.00 720.67 0.1M
2023-12-15 705.00 717.33 705.00 713.67 0.1M
2023-12-14 713.33 718.33 700.67 704.67 0.1M
2023-12-13 699.00 708.33 696.67 707.33 0.0M
2023-12-12 705.00 712.33 687.33 691.67 0.1M
2023-12-11 693.67 705.33 693.33 705.00 0.1M
2023-12-08 684.33 697.00 679.67 684.67 0.1M
2023-12-07 683.33 692.00 681.00 689.00 0.1M
2023-12-06 695.00 700.00 687.33 689.67 0.0M
2023-12-05 690.00 691.33 678.00 678.33 0.1M
2023-12-04 692.67 700.00 686.00 690.67 0.0M
2023-12-01 715.33 716.00 692.33 692.33 0.1M
2023-11-30 695.00 707.67 694.33 706.67 0.1M
2023-11-29 685.00 707.00 685.00 695.00 0.0M
2023-11-28 709.00 709.00 689.00 692.67 0.1M
2023-11-27 721.67 726.67 703.67 712.33 0.1M
2023-11-24 710.00 729.67 710.00 724.67 0.1M
2023-11-22 713.33 713.33 697.33 698.33 0.1M
2023-11-21 672.00 708.33 672.00 706.00 0.1M
2023-11-20 668.67 679.67 661.00 671.67 0.1M
2023-11-17 675.33 686.67 657.00 669.00 0.1M
2023-11-16 690.67 690.67 667.33 680.00 0.1M
2023-11-15 714.33 725.00 675.67 686.00 0.1M
2023-11-14 695.33 723.67 694.33 707.33 0.1M
2023-11-13 736.67 738.00 669.33 695.00 0.3M
2023-11-10 749.00 761.00 747.00 753.00 0.1M
2023-11-09 755.33 763.67 747.33 756.67 0.0M
2023-11-08 761.67 773.67 758.33 759.00 0.0M
2023-11-07 752.67 761.00 744.33 760.67 0.1M
2023-11-06 739.67 765.67 737.33 762.67 0.2M
2023-11-02 733.33 745.00 731.33 733.33 0.1M
2023-11-01 748.33 748.33 722.00 732.67 0.1M
2023-10-31 751.33 751.67 732.33 748.33 0.1M
2023-10-30 766.33 773.67 750.00 757.00 0.1M
2023-10-27 784.33 786.67 769.67 780.00 0.1M
2023-10-26 788.33 796.33 779.67 785.67 0.1M
2023-10-25 802.67 810.00 794.33 801.33 0.1M
2023-10-24 788.33 805.33 776.33 800.00 0.1M
2023-10-23 803.67 812.67 781.00 790.67 0.1M
2023-10-20 810.33 821.67 810.00 813.33 0.0M
2023-10-19 829.00 835.00 816.67 827.00 0.0M
2023-10-18 833.33 847.67 831.33 845.00 0.1M
2023-10-17 828.33 830.33 815.33 826.00 0.0M
2023-10-16 800.33 826.33 800.00 815.67 0.1M
2023-10-13 832.00 832.00 812.33 813.00 0.0M
2023-10-12 860.67 860.67 831.00 836.67 0.0M
2023-10-11 863.67 865.00 848.00 854.67 0.1M
2023-10-10 838.33 863.67 838.33 863.67 0.1M
2023-10-06 820.67 833.33 811.33 833.33 0.1M
2023-10-05 790.00 818.33 790.00 818.33 0.1M
2023-10-04 800.00 800.00 769.33 786.67 0.1M
2023-10-03 830.67 830.67 800.33 800.67 0.1M
2023-10-02 863.33 863.33 823.33 830.67 0.1M
2023-09-29 853.00 862.67 848.67 857.33 0.1M
2023-09-28 834.33 856.33 824.00 843.33 0.1M
2023-09-27 833.33 844.00 828.33 843.67 0.0M
2023-09-26 828.33 842.00 828.33 836.67 0.1M
2023-09-25 829.67 841.67 822.67 835.67 0.1M
2023-09-22 800.33 823.33 800.33 819.33 0.1M
2023-09-21 825.00 825.00 805.00 807.33 0.1M
2023-09-20 826.67 833.33 820.33 825.00 0.0M
2023-09-19 840.33 842.00 825.67 830.00 0.1M
2023-09-15 863.00 866.33 840.33 850.33 0.1M
2023-09-14 845.00 849.67 840.00 842.33 0.0M
2023-09-13 850.00 851.67 834.00 851.33 0.0M
2023-09-12 854.33 874.67 849.33 850.00 0.0M
2023-09-11 865.00 868.67 850.67 854.67 0.1M
2023-09-08 866.67 884.00 846.00 860.67 0.1M
2023-09-07 886.00 886.00 864.33 877.33 0.1M
2023-09-06 880.00 897.67 873.33 890.33 0.1M
2023-09-05 868.00 887.67 861.00 880.00 0.1M
2023-09-04 884.67 888.00 857.67 872.67 0.2M
2023-09-01 834.33 883.00 827.67 880.00 0.2M
2023-08-31 833.67 841.00 833.67 834.33 0.0M
2023-08-30 836.00 844.00 817.33 833.67 0.0M
2023-08-29 823.67 837.33 812.00 837.33 0.0M
2023-08-28 820.67 820.67 807.33 815.00 0.0M
2023-08-25 833.00 833.00 815.00 830.00 0.0M
2023-08-24 806.67 838.67 804.00 838.67 0.1M
2023-08-23 797.67 805.67 780.67 802.00 0.1M
2023-08-22 808.33 815.00 791.67 803.00 0.1M
2023-08-21 823.33 826.67 804.00 810.33 0.1M
2023-08-18 833.33 846.33 816.33 827.00 0.1M
2023-08-17 831.67 840.00 812.67 838.00 0.1M
2023-08-16 855.00 855.00 820.67 834.33 0.1M
2023-08-15 870.00 916.00 849.67 855.00 0.2M
2023-08-14 935.00 986.00 841.33 870.00 0.6M
2023-08-10 871.67 885.00 867.00 885.00 0.1M
2023-08-09 882.00 891.00 876.67 879.33 0.0M
2023-08-08 900.67 900.67 876.33 881.67 0.0M
2023-08-07 876.67 907.00 868.33 907.00 0.1M
2023-08-04 870.00 891.67 869.67 881.33 0.1M
2023-08-03 886.67 893.67 872.00 874.33 0.0M
2023-08-02 903.67 910.67 888.33 888.33 0.1M
2023-08-01 931.00 931.00 901.67 909.00 0.0M
2023-07-31 916.00 933.33 909.00 931.00 0.0M
2023-07-28 890.33 916.00 883.33 916.00 0.0M
2023-07-27 897.67 914.00 894.00 897.33 0.0M
2023-07-26 901.00 906.33 883.67 897.67 0.0M
2023-07-25 887.00 902.33 883.67 901.00 0.0M
2023-07-24 882.00 901.67 882.00 891.33 0.0M
2023-07-21 896.00 898.00 875.33 898.00 0.0M
2023-07-20 893.67 897.00 880.00 896.00 0.0M
2023-07-19 910.00 912.67 897.67 906.67 0.0M
2023-07-18 913.00 924.67 901.00 911.00 0.0M
2023-07-14 894.67 920.00 893.00 902.00 0.0M
2023-07-13 883.00 886.67 876.67 882.33 0.0M
2023-07-12 915.67 917.67 882.00 893.00 0.0M
2023-07-11 946.33 946.33 910.00 910.00 0.1M
2023-07-10 918.33 943.33 914.33 929.67 0.1M
2023-07-07 908.00 930.33 891.67 923.33 0.1M
2023-07-06 910.67 932.67 906.67 912.67 0.1M
2023-07-05 926.67 945.00 911.67 919.00 0.0M
2023-07-04 916.00 930.67 910.00 926.67 0.0M
2023-07-03 948.00 957.67 915.00 920.00 0.1M
2023-06-30 907.00 941.33 906.00 935.00 0.2M
2023-06-29 877.67 917.00 876.67 906.33 0.1M
2023-06-28 871.67 882.33 865.00 881.00 0.1M
2023-06-27 865.33 884.00 854.00 871.67 0.1M
2023-06-26 879.00 879.67 859.33 870.00 0.0M
2023-06-23 899.00 906.33 870.67 884.00 0.1M
2023-06-22 899.33 907.00 886.67 886.67 0.1M
2023-06-21 901.67 935.67 893.33 916.00 0.1M
2023-06-20 893.00 906.33 870.33 903.00 0.1M
2023-06-19 863.33 888.67 856.67 877.33 0.1M
2023-06-16 849.00 862.00 843.67 857.00 0.0M
2023-06-15 836.33 844.67 836.00 837.67 0.0M
2023-06-14 868.00 868.00 837.00 843.33 0.1M
2023-06-13 856.67 872.33 847.33 868.00 0.1M
2023-06-12 835.00 858.33 824.00 858.00 0.1M
2023-06-09 849.67 855.67 833.33 835.00 0.1M
2023-06-08 853.00 858.33 842.33 855.33 0.1M
2023-06-07 893.67 893.67 850.00 856.00 0.2M
2023-06-06 909.00 909.00 875.67 893.67 0.1M
2023-06-05 886.67 911.67 879.33 909.00 0.1M
2023-06-02 898.33 909.67 878.67 886.67 0.1M
2023-06-01 903.33 909.33 892.33 898.33 0.0M
2023-05-31 905.00 923.67 902.33 906.00 0.1M
2023-05-30 902.33 916.33 889.00 913.00 0.1M
2023-05-29 962.67 963.33 898.67 902.67 0.1M
2023-05-26 957.00 973.33 939.00 950.33 0.1M
2023-05-25 984.33 1,003.33 953.00 957.00 0.1M
2023-05-24 959.67 976.67 939.67 967.67 0.1M
2023-05-23 928.33 983.33 928.00 943.00 0.2M
2023-05-22 890.67 933.33 872.33 928.00 0.1M
2023-05-19 866.67 903.33 866.67 890.67 0.1M
2023-05-18 864.33 864.33 834.67 854.33 0.1M
2023-05-17 875.33 880.67 855.00 860.33 0.2M
2023-05-16 914.00 914.00 873.00 893.33 0.2M
2023-05-15 840.00 939.33 826.67 914.00 0.6M
2023-05-12 1,095.00 1,095.00 1,051.67 1,060.00 0.1M
2023-05-11 1,078.33 1,098.33 1,048.33 1,095.00 0.1M
2023-05-10 1,111.67 1,116.67 1,061.67 1,091.67 0.2M
2023-05-09 1,140.00 1,156.67 1,121.67 1,128.33 0.1M
2023-05-08 1,125.00 1,170.00 1,121.67 1,153.33 0.1M
2023-05-02 1,130.00 1,131.67 1,086.67 1,125.00 0.1M
2023-05-01 1,158.33 1,158.33 1,130.00 1,145.00 0.1M
2023-04-28 1,093.33 1,153.33 1,093.33 1,146.67 0.1M
2023-04-27 1,120.00 1,128.33 1,088.33 1,088.33 0.0M
2023-04-26 1,116.67 1,148.33 1,103.33 1,121.67 0.1M
2023-04-25 1,125.00 1,133.33 1,103.33 1,115.00 0.1M
2023-04-24 1,096.67 1,140.00 1,095.00 1,123.33 0.1M
2023-04-21 1,081.67 1,095.00 1,066.67 1,083.33 0.0M
2023-04-20 1,076.67 1,098.33 1,066.67 1,096.67 0.1M
2023-04-19 1,066.67 1,093.33 1,053.33 1,076.67 0.1M
2023-04-18 1,061.67 1,083.33 1,041.67 1,080.00 0.1M
2023-04-17 1,056.67 1,068.33 1,033.33 1,051.67 0.1M
2023-04-14 1,016.67 1,063.33 1,001.67 1,063.33 0.1M
2023-04-13 1,005.00 1,023.33 989.00 1,015.00 0.1M
2023-04-12 985.00 993.67 971.00 987.00 0.1M
2023-04-11 993.33 1,013.33 965.33 968.33 0.1M
2023-04-10 966.67 981.00 966.67 976.67 0.0M
2023-04-07 965.67 970.67 956.33 966.67 0.0M
2023-04-06 954.00 966.00 950.00 952.33 0.0M
2023-04-05 970.67 1,005.00 953.00 958.33 0.1M
2023-04-04 916.67 950.00 895.00 949.00 0.1M
2023-04-03 909.00 935.00 909.00 928.00 0.1M
2023-03-31 916.67 921.67 900.00 907.67 0.1M
2023-03-30 926.67 932.33 914.67 932.33 0.0M
2023-03-29 891.67 918.33 882.67 910.00 0.1M
2023-03-28 925.00 925.00 885.67 886.67 0.0M
2023-03-27 914.00 931.33 907.67 924.00 0.0M
2023-03-24 927.67 936.67 909.00 914.00 0.0M
2023-03-23 938.33 938.33 915.33 927.67 0.0M
2023-03-22 926.33 952.33 921.00 928.00 0.0M
2023-03-20 950.00 966.33 900.00 910.33 0.1M
2023-03-17 879.67 948.33 878.00 944.00 0.1M
2023-03-16 896.67 896.67 853.33 863.00 0.1M
2023-03-15 916.67 916.67 862.00 863.33 0.1M
2023-03-14 926.00 932.00 900.67 916.67 0.1M
2023-03-13 922.33 966.00 905.67 938.00 0.1M
2023-03-10 895.00 920.00 890.00 909.33 0.1M
2023-03-09 895.00 895.00 875.67 891.67 0.0M
2023-03-08 898.00 899.33 885.67 894.33 0.0M
2023-03-07 875.00 905.00 866.67 898.00 0.1M
2023-03-06 863.33 886.33 863.33 875.00 0.0M
2023-03-03 870.00 893.33 861.33 862.33 0.1M
2023-03-02 851.00 875.00 850.33 870.00 0.0M
2023-03-01 854.00 858.33 848.33 851.00 0.0M
2023-02-28 841.00 850.67 841.00 842.00 0.0M
2023-02-27 816.67 835.00 810.00 832.67 0.0M
2023-02-24 803.00 819.33 800.00 810.00 0.0M
2023-02-22 800.00 807.00 790.00 807.00 0.0M
2023-02-21 808.00 816.00 798.67 811.33 0.0M
2023-02-20 825.00 825.00 795.67 806.00 0.0M
2023-02-17 817.33 824.67 807.33 820.00 0.1M
2023-02-16 834.33 834.33 819.67 827.00 0.0M
2023-02-15 846.33 846.33 824.00 825.33 0.1M
2023-02-14 833.67 852.00 822.33 846.33 0.1M
2023-02-13 808.00 848.33 808.00 836.67 0.1M
2023-02-10 803.33 821.67 799.33 807.67 0.1M
2023-02-09 797.00 804.67 794.67 802.33 0.0M
2023-02-08 796.67 804.67 783.33 804.67 0.0M
2023-02-07 796.67 799.67 789.00 789.00 0.0M
2023-02-06 797.67 808.33 793.67 793.67 0.0M
2023-02-03 798.33 803.00 792.00 792.00 0.0M
2023-02-02 792.33 818.00 792.33 807.00 0.0M
2023-02-01 788.67 810.00 779.33 792.33 0.0M
2023-01-31 794.00 794.00 778.67 779.33 0.0M
2023-01-30 789.33 793.00 773.33 777.33 0.0M
2023-01-27 795.00 803.33 789.00 795.00 0.0M
2023-01-26 794.67 797.00 790.67 793.67 0.0M
2023-01-25 793.33 801.67 792.00 800.00 0.0M
2023-01-24 789.00 790.67 779.67 787.00 0.0M
2023-01-23 793.33 793.33 776.67 789.00 0.0M
2023-01-20 773.67 783.33 769.33 783.33 0.0M
2023-01-19 784.00 789.33 773.00 773.33 0.0M
2023-01-18 771.33 789.67 770.67 784.00 0.0M
2023-01-17 779.67 779.67 762.00 767.33 0.0M
2023-01-16 773.67 783.33 760.33 773.67 0.0M
2023-01-13 763.33 774.33 760.67 770.67 0.0M
2023-01-12 795.33 795.33 772.67 774.33 0.0M
2023-01-11 783.67 801.67 783.67 801.67 0.0M
2023-01-10 767.67 818.33 761.00 783.67 0.1M
2023-01-06 753.67 765.67 753.00 760.00 0.0M
2023-01-05 757.33 769.33 757.33 757.33 0.0M
2023-01-04 760.00 776.67 756.00 757.00 0.0M