9467東証G貸借
業種 情報・通信業
アルファポリス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,958 (23/08/14) | 1,833 (24/04/19) |
年初来高値 | 年初来安値 |
---|---|
2,503 (24/01/26) | 1,833 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 2,005 | 2,070 | 2,001 | 2,048 | +25 | +1.2 | 25,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/13 | 2,050 | 2,050 | 2,015 | 2,023 | -35 | -1.7 | 12,700 |
6/12 | 2,084 | 2,092 | 2,007 | 2,058 | -21 | -1.0 | 14,200 |
6/11 | 2,066 | 2,110 | 2,063 | 2,079 | +16 | +0.8 | 22,600 |
6/10 | 2,062 | 2,074 | 2,046 | 2,063 | +7 | +0.3 | 6,800 |
6/7 | 2,078 | 2,078 | 2,050 | 2,056 | -7 | -0.3 | 10,000 |
6/6 | 2,054 | 2,075 | 2,036 | 2,063 | +36 | +1.8 | 11,300 |
6/5 | 2,038 | 2,061 | 2,015 | 2,027 | +3 | +0.2 | 22,400 |
6/4 | 1,997 | 2,024 | 1,974 | 2,024 | +43 | +2.2 | 20,100 |
6/3 | 2,005 | 2,005 | 1,962 | 1,981 | -18 | -0.9 | 19,200 |
5/31 | 1,966 | 1,999 | 1,950 | 1,999 | +33 | +1.7 | 16,300 |
5/30 | 1,987 | 1,989 | 1,950 | 1,966 | -29 | -1.5 | 17,400 |
5/29 | 2,033 | 2,033 | 1,990 | 1,995 | -4 | -0.2 | 6,500 |
5/28 | 2,000 | 2,024 | 1,999 | 1,999 | -1 | -0.1 | 8,200 |
5/27 | 1,994 | 2,008 | 1,976 | 2,000 | 0 | 0.0 | 11,000 |
5/24 | 1,999 | 2,039 | 1,980 | 2,000 | -2 | -0.1 | 11,100 |
5/23 | 2,017 | 2,030 | 1,993 | 2,002 | -22 | -1.1 | 8,400 |
5/22 | 1,993 | 2,027 | 1,970 | 2,024 | +22 | +1.1 | 28,100 |
5/21 | 2,068 | 2,068 | 2,002 | 2,002 | -28 | -1.4 | 14,100 |
5/20 | 2,098 | 2,098 | 2,018 | 2,030 | -35 | -1.7 | 25,300 |
5/17 | 2,041 | 2,078 | 2,041 | 2,065 | +1 | +0.1 | 15,500 |
5/16 | 2,126 | 2,135 | 2,064 | 2,064 | -53 | -2.5 | 41,600 |
5/15 | 2,154 | 2,155 | 2,100 | 2,117 | -53 | -2.4 | 25,100 |
5/14 | 2,128 | 2,186 | 2,118 | 2,170 | +56 | +2.7 | 43,400 |
5/13 | 2,019 | 2,139 | 2,019 | 2,114 | +175 | +9.0 | 157,000 |
5/10 | 1,984 | 1,984 | 1,920 | 1,939 | -22 | -1.1 | 59,200 |
5/9 | 1,955 | 1,982 | 1,953 | 1,961 | +9 | +0.5 | 32,200 |
5/8 | 1,938 | 1,984 | 1,936 | 1,952 | +4 | +0.2 | 23,900 |
5/7 | 1,905 | 1,948 | 1,905 | 1,948 | +54 | +2.9 | 22,200 |
5/2 | 1,893 | 1,910 | 1,886 | 1,894 | -13 | -0.7 | 15,200 |
5/1 | 1,924 | 1,924 | 1,885 | 1,907 | -17 | -0.9 | 22,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて