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
2,068.1
円
(09:37)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,005 | 2,110 | 1,962 | 2,065 | +66 | +3.3 | 269,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 3,105 | 4,575 | 3,000 | 3,730 | +635 | +20.5 | 1,100,100 |
| 21/10 | 3,625 | 3,660 | 3,075 | 3,095 | -510 | -14.2 | 591,500 |
| 21/09 | 3,410 | 3,690 | 3,295 | 3,605 | +200 | +5.9 | 799,100 |
| 21/08 | 3,785 | 4,060 | 2,960 | 3,405 | -310 | -8.3 | 1,336,900 |
| 21/07 | 3,450 | 3,830 | 3,335 | 3,715 | +295 | +8.6 | 734,600 |
| 21/06 | 3,250 | 3,460 | 3,110 | 3,420 | +170 | +5.2 | 578,200 |
| 21/05 | 3,090 | 3,435 | 2,783 | 3,250 | +185 | +6.0 | 702,800 |
| 21/04 | 3,310 | 3,530 | 3,055 | 3,065 | -220 | -6.7 | 532,900 |
| 21/03 | 2,944 | 3,340 | 2,630 | 3,285 | +411 | +14.3 | 1,158,600 |
| 21/02 | 3,445 | 3,840 | 2,790 | 2,874 | -616 | -17.7 | 1,330,000 |
| 21/01 | 3,585 | 4,135 | 3,470 | 3,490 | -65 | -1.8 | 1,250,400 |
| 20/12 | 3,480 | 3,660 | 2,978 | 3,555 | +100 | +2.9 | 1,688,800 |
| 20/11 | 2,950 | 4,020 | 2,740 | 3,455 | +506 | +17.2 | 3,049,400 |
| 20/10 | 2,971 | 3,770 | 2,816 | 2,949 | +17 | +0.6 | 1,017,000 |
| 20/09 | 3,225 | 3,305 | 2,836 | 2,932 | -328 | -10.1 | 418,800 |
| 20/08 | 2,850 | 3,450 | 2,558 | 3,260 | +490 | +17.7 | 913,300 |
| 20/07 | 2,365 | 2,820 | 2,205 | 2,770 | +412 | +17.5 | 550,900 |
| 20/06 | 2,467 | 2,540 | 2,050 | 2,358 | -109 | -4.4 | 851,400 |
| 20/05 | 2,384 | 2,535 | 2,243 | 2,467 | +83 | +3.5 | 737,200 |
| 20/04 | 2,077 | 2,663 | 1,967 | 2,384 | +308 | +14.8 | 647,000 |
| 20/03 | 2,026 | 2,394 | 1,754 | 2,076 | +31 | +1.5 | 816,400 |
| 20/02 | 2,352 | 2,819 | 2,026 | 2,045 | -375 | -15.5 | 799,700 |
| 20/01 | 2,511 | 2,836 | 2,378 | 2,420 | -141 | -5.5 | 612,300 |
| 19/12 | 2,245 | 2,640 | 2,215 | 2,561 | +348 | +15.7 | 890,000 |
| 19/11 | 2,061 | 2,290 | 1,883 | 2,213 | +133 | +6.4 | 1,093,200 |
| 19/10 | 2,080 | 2,199 | 2,009 | 2,080 | +49 | +2.4 | 664,200 |
| 19/09 | 2,250 | 2,570 | 1,998 | 2,031 | -221 | -9.8 | 884,800 |
| 19/08 | 2,900 | 3,030 | 1,985 | 2,252 | -686 | -23.4 | 2,123,000 |
| 19/07 | 2,900 | 3,020 | 2,609 | 2,938 | +89 | +3.1 | 949,800 |
| 19/06 | 2,341 | 3,175 | 2,230 | 2,849 | +416 | +17.1 | 1,506,000 |
▶︎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