KabuInsight

アルファ

3434
スタンダード/金属製品/ALPHA Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,367.01,389.01,355.01,356.0-16.0-1.17%9,900
2026-03-121,386.01,391.01,367.01,372.0-19.0-1.37%9,000
2026-03-111,397.01,402.01,390.01,391.0-1.0-0.07%3,900
2026-03-101,397.01,398.01,382.01,392.0+15.0+1.09%6,000
2026-03-091,352.01,379.01,347.01,377.0-8.0-0.58%13,000
2026-03-061,394.01,399.01,382.01,385.0-11.0-0.79%7,000
2026-03-051,370.01,404.01,370.01,396.0+51.0+3.79%13,100
2026-03-041,368.01,368.01,333.01,345.0-44.0-3.17%27,500
2026-03-031,400.01,404.01,378.01,389.0-8.0-0.57%14,400
2026-03-021,378.01,405.01,368.01,397.0+17.0+1.23%22,300
2026-02-271,351.01,380.01,351.01,380.0+30.0+2.22%13,800
2026-02-261,350.01,355.01,340.01,350.0+8.0+0.60%9,200
2026-02-251,344.01,348.01,342.01,342.0+2.0+0.15%6,900
2026-02-241,320.01,341.01,316.01,340.0+36.0+2.76%18,500
2026-02-201,303.01,304.01,301.01,304.0+1.0+0.08%3,300
2026-02-191,290.01,303.01,290.01,303.0+18.0+1.40%10,800
2026-02-181,286.01,295.01,285.01,285.0-1.0-0.08%3,300
2026-02-171,291.01,296.01,285.01,286.0+10.0+0.78%4,900
2026-02-161,290.01,298.01,269.01,276.0-4.0-0.31%12,700
2026-02-131,287.01,299.01,280.01,280.0-11.0-0.85%13,100
2026-02-121,290.01,291.01,280.01,291.0+2.0+0.16%9,000
2026-02-101,287.01,289.01,263.01,289.0+8.0+0.62%7,600
2026-02-091,273.01,281.01,268.01,281.0+9.0+0.71%4,600
2026-02-061,267.01,272.01,260.01,272.0+5.0+0.39%2,900
2026-02-051,261.01,270.01,261.01,267.0+4.0+0.32%2,400
2026-02-041,266.01,277.01,262.01,263.0-2.0-0.16%5,000
2026-02-031,282.01,283.01,265.01,265.0-5.0-0.39%6,200
2026-02-021,284.01,287.01,270.01,270.0-9.0-0.70%5,200
2026-01-301,283.01,289.01,279.01,279.0-4.0-0.31%3,400
2026-01-291,280.01,283.01,276.01,283.0+8.0+0.63%7,100
2026-01-281,280.01,285.01,275.01,275.0-9.0-0.70%3,800
2026-01-271,286.01,286.01,270.01,284.0+7.0+0.55%6,800
2026-01-261,290.01,291.01,277.01,277.0-13.0-1.01%5,000
2026-01-231,271.01,290.01,268.01,290.0+15.0+1.18%11,600
2026-01-221,268.01,275.01,262.01,275.0+13.0+1.03%8,900
2026-01-211,253.01,268.01,252.01,262.0-2.0-0.16%9,000
2026-01-201,255.01,273.01,251.01,264.0+9.0+0.72%10,900
2026-01-191,247.01,255.01,244.01,255.0+9.0+0.72%10,700
2026-01-161,245.01,246.01,241.01,246.0+4.0+0.32%4,500
2026-01-151,241.01,245.01,240.01,242.0+1.0+0.08%2,800
2026-01-141,242.01,243.01,235.01,241.0-2.0-0.16%5,900
2026-01-131,247.01,248.01,243.01,243.0-3.0-0.24%6,100
2026-01-091,245.01,247.01,242.01,246.0-1.0-0.08%5,100
2026-01-081,234.01,247.01,233.01,247.0+8.0+0.65%8,100
2026-01-071,227.01,239.01,205.01,239.0+11.0+0.90%15,200
2026-01-061,208.01,228.01,206.01,228.0+23.0+1.91%20,000
2026-01-051,208.01,209.01,199.01,205.0+2.0+0.17%10,200
2025-12-301,200.01,203.01,191.01,203.0+3.0+0.25%6,200
2025-12-291,192.01,208.01,191.01,200.0+12.0+1.01%10,600
2025-12-261,203.01,203.01,176.01,188.0-15.0-1.25%14,100
2025-12-251,195.01,206.01,190.01,203.0+27.0+2.30%17,500
2025-12-241,169.01,185.01,169.01,176.0+5.0+0.43%17,700
2025-12-231,157.01,171.01,156.01,171.0+16.0+1.39%9,400
2025-12-221,152.01,159.01,145.01,155.0+10.0+0.87%10,800
2025-12-191,146.01,160.01,145.01,145.0-1.0-0.09%17,500
2025-12-181,150.01,150.01,143.01,146.0-3.0-0.26%10,000
2025-12-171,149.01,149.01,146.01,149.00.00.00%13,500
2025-12-161,153.01,155.01,145.01,149.0-6.0-0.52%11,900
2025-12-151,159.01,159.01,150.01,155.0-2.0-0.17%14,900
2025-12-121,155.01,159.01,154.01,157.0-3.0-0.26%4,500
2025-12-111,157.01,160.01,153.01,160.0+3.0+0.26%5,600
2025-12-101,156.01,173.01,156.01,157.0+1.0+0.09%6,900
2025-12-091,160.01,160.01,155.01,156.0-1.0-0.09%5,700
2025-12-081,160.01,160.01,156.01,157.0-2.0-0.17%3,400
2025-12-051,170.01,171.01,159.01,159.0+1.0+0.09%4,500
2025-12-041,163.01,167.01,147.01,158.0-9.0-0.77%15,000
2025-12-031,166.01,170.01,162.01,167.00.00.00%5,100
2025-12-021,179.01,179.01,165.01,167.0-12.0-1.02%4,400
2025-12-011,170.01,179.01,165.01,179.0+14.0+1.20%8,000
2025-11-281,152.01,165.01,152.01,165.0+15.0+1.30%6,100
2025-11-271,152.01,159.01,150.01,150.0-2.0-0.17%5,900
2025-11-261,151.01,154.01,150.01,152.0+2.0+0.17%6,300
2025-11-251,159.01,159.01,146.01,150.0+3.0+0.26%5,300
2025-11-211,145.01,157.01,145.01,147.0-1.0-0.09%5,300
2025-11-201,150.01,151.01,143.01,148.0-2.0-0.17%3,800
2025-11-191,150.01,153.01,148.01,150.00.00.00%4,200
2025-11-181,157.01,162.01,150.01,150.0-6.0-0.52%3,700
2025-11-171,162.01,163.01,154.01,156.0+2.0+0.17%3,400
2025-11-141,153.01,163.01,151.01,154.0+1.0+0.09%6,200
2025-11-131,161.01,162.01,151.01,153.0-2.0-0.17%4,800
2025-11-121,157.01,157.01,143.01,155.0-3.0-0.26%7,600
2025-11-111,156.01,158.01,153.01,158.0-2.0-0.17%2,600
2025-11-101,154.01,160.01,148.01,160.0+7.0+0.61%3,500
2025-11-071,150.01,158.01,145.01,153.0+3.0+0.26%9,400
2025-11-061,156.01,159.01,150.01,150.0-8.0-0.69%9,100
2025-11-051,156.01,160.01,151.01,158.0+2.0+0.17%3,500
2025-11-041,164.01,165.01,155.01,156.0-7.0-0.60%4,800
2025-10-311,172.01,172.01,163.01,163.0-18.0-1.52%6,000
2025-10-301,168.01,181.01,165.01,181.0+12.0+1.03%5,800
2025-10-291,175.01,175.01,169.01,169.0-6.0-0.51%2,500
2025-10-281,170.01,180.01,170.01,175.0+1.0+0.09%1,900
2025-10-271,169.01,179.01,169.01,174.0+5.0+0.43%6,100
2025-10-241,180.01,186.01,163.01,169.0-12.0-1.02%4,100
2025-10-231,173.01,184.01,166.01,181.0+11.0+0.94%7,600
2025-10-221,170.01,175.01,170.01,170.00.00.00%8,600
2025-10-211,170.01,173.01,168.01,170.00.00.00%14,100
2025-10-201,169.01,175.01,162.01,170.0+8.0+0.69%15,400
2025-10-171,160.01,165.01,153.01,162.0+2.0+0.17%3,800
2025-10-161,155.01,162.01,150.01,160.0-2.0-0.17%5,200
2025-10-151,143.01,162.01,143.01,162.0+18.0+1.57%7,300
2025-10-141,148.01,152.01,143.01,144.0-9.0-0.78%12,200
2025-10-101,155.01,165.01,151.01,153.0-8.0-0.69%3,800
2025-10-091,160.01,164.01,160.01,161.0+1.0+0.09%3,000
2025-10-081,165.01,167.01,160.01,160.0-5.0-0.43%8,900
2025-10-071,148.01,165.01,148.01,165.0+17.0+1.48%8,400
2025-10-061,154.01,157.01,148.01,148.0-5.0-0.43%16,700
2025-10-031,142.01,157.01,142.01,153.0+11.0+0.96%3,200
2025-10-021,155.01,156.01,142.01,142.0-21.0-1.81%11,800
2025-10-011,179.01,179.01,155.01,163.0-7.0-0.60%15,800
2025-09-301,187.01,188.01,170.01,170.0-17.0-1.43%8,700
2025-09-291,191.01,191.01,185.01,187.0-10.0-0.84%11,200
2025-09-261,200.01,200.01,195.01,197.00.00.00%10,200
2025-09-251,199.01,199.01,193.01,197.0+1.0+0.08%10,000
2025-09-241,195.01,197.01,192.01,196.0+2.0+0.17%4,400
2025-09-221,200.01,200.01,194.01,194.0-1.0-0.08%5,700
2025-09-191,198.01,200.01,191.01,195.0-2.0-0.17%5,600
2025-09-181,195.01,199.01,192.01,197.0+2.0+0.17%4,200
2025-09-171,201.01,201.01,194.01,195.0-5.0-0.42%12,700
2025-09-161,201.01,212.01,200.01,200.0-4.0-0.33%10,400
2025-09-121,207.01,207.01,201.01,204.0——1,900

直近120営業日分を表示