KabuInsight

アルファ

4760
スタンダード/サービス業/ALPHA CO.,LTD.
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
2026-03-131,572.01,573.01,572.01,573.0+1.0+0.06%200
2026-03-121,572.01,572.01,572.01,572.0-24.0-1.50%300
2026-03-111,595.01,596.01,595.01,596.0+24.0+1.53%400
2026-03-101,572.01,580.01,572.01,572.0+10.0+0.64%800
2026-03-091,548.01,562.01,525.01,562.0-16.0-1.01%1,500
2026-03-061,578.01,578.01,578.01,578.0+1.0+0.06%200
2026-03-051,550.01,577.01,550.01,577.0+11.0+0.70%300
2026-03-041,552.01,579.01,531.01,566.0-14.0-0.89%7,000
2026-03-031,583.01,583.01,580.01,580.0-20.0-1.25%700
2026-03-021,600.01,600.01,580.01,600.00.00.00%1,000
2026-02-271,600.01,600.01,600.01,600.0+21.0+1.33%300
2026-02-261,578.01,590.01,575.01,579.0-17.0-1.07%900
2026-02-251,570.01,596.01,565.01,596.0+7.0+0.44%1,000
2026-02-241,594.01,594.01,589.01,589.0+11.0+0.70%400
2026-02-201,577.01,580.01,577.01,578.0+1.0+0.06%1,200
2026-02-191,595.01,596.01,570.01,577.0-17.0-1.07%3,500
2026-02-181,608.01,608.01,592.01,594.0-15.0-0.93%500
2026-02-171,604.01,609.01,600.01,609.0+5.0+0.31%1,800
2026-02-161,604.01,604.01,600.01,604.0+5.0+0.31%500
2026-02-131,608.01,608.01,599.01,599.0-10.0-0.62%1,500
2026-02-121,610.01,629.01,607.01,609.00.00.00%2,300
2026-02-101,609.01,612.01,602.01,609.00.00.00%2,400
2026-02-091,600.01,609.01,599.01,609.0+10.0+0.63%1,000
2026-02-061,591.01,599.01,580.01,599.0+4.0+0.25%2,400
2026-02-051,611.01,611.01,595.01,595.0-14.0-0.87%800
2026-02-041,608.01,609.01,608.01,609.0-5.0-0.31%700
2026-02-031,604.01,614.01,604.01,614.0+10.0+0.62%2,900
2026-02-021,600.01,604.01,600.01,604.0+9.0+0.56%1,000
2026-01-301,595.01,595.01,595.01,595.00.00.00%—
2026-01-291,586.01,611.01,586.01,595.0+4.0+0.25%1,500
2026-01-281,591.01,591.01,591.01,591.00.00.00%—
2026-01-271,590.01,602.01,590.01,591.0-2.0-0.13%1,500
2026-01-261,609.01,609.01,593.01,593.0-17.0-1.06%1,100
2026-01-231,600.01,610.01,600.01,610.0+9.0+0.56%3,000
2026-01-221,607.01,608.01,601.01,601.0-12.0-0.74%3,300
2026-01-211,614.01,620.01,603.01,613.0-7.0-0.43%2,000
2026-01-201,612.01,635.01,609.01,620.0+7.0+0.43%2,000
2026-01-191,590.01,638.01,590.01,613.0+9.0+0.56%1,100
2026-01-161,604.01,615.01,604.01,604.00.00.00%900
2026-01-151,583.01,617.01,583.01,604.0+21.0+1.33%9,300
2026-01-141,635.01,635.01,581.01,583.0-12.0-0.75%4,400
2026-01-131,578.01,619.01,569.01,595.0-103.0-6.07%28,000
2026-01-091,700.01,751.01,669.01,698.0+31.0+1.86%7,200
2026-01-081,628.01,699.01,627.01,667.0+45.0+2.77%5,900
2026-01-071,594.01,622.01,590.01,622.0+28.0+1.76%4,900
2026-01-061,616.01,624.01,594.01,594.0-16.0-0.99%3,000
2026-01-051,570.01,614.01,570.01,610.0+36.0+2.29%9,200
2025-12-301,557.01,574.01,557.01,574.0+14.0+0.90%2,000
2025-12-291,566.01,576.01,556.01,560.0-5.0-0.32%10,700
2025-12-261,554.01,565.01,546.01,565.0-1.0-0.06%3,800
2025-12-251,564.01,566.01,550.01,566.0+2.0+0.13%3,500
2025-12-241,555.01,567.01,555.01,564.0+9.0+0.58%4,100
2025-12-231,582.01,582.01,555.01,555.0-16.0-1.02%3,000
2025-12-221,580.01,580.01,564.01,571.0+11.0+0.71%500
2025-12-191,556.01,564.01,556.01,560.0+5.0+0.32%2,900
2025-12-181,567.01,567.01,550.01,555.0-28.0-1.77%1,300
2025-12-171,583.01,584.01,511.01,583.00.00.00%12,200
2025-12-161,596.01,596.01,582.01,583.0-13.0-0.81%400
2025-12-151,597.01,600.01,583.01,596.0-2.0-0.13%1,200
2025-12-121,596.01,598.01,596.01,598.0+14.0+0.88%1,800
2025-12-111,580.01,600.01,580.01,584.0+3.0+0.19%2,000
2025-12-101,580.01,581.01,580.01,581.0+1.0+0.06%900
2025-12-091,580.01,580.01,580.01,580.0-15.0-0.94%100
2025-12-081,595.01,595.01,595.01,595.0+15.0+0.95%200
2025-12-051,580.01,580.01,580.01,580.00.00.00%600
2025-12-041,583.01,583.01,580.01,580.0-3.0-0.19%1,500
2025-12-031,586.01,596.01,583.01,583.0-13.0-0.81%2,000
2025-12-021,596.01,596.01,596.01,596.0+1.0+0.06%200
2025-12-011,616.01,616.01,583.01,595.0+5.0+0.31%2,900
2025-11-281,575.01,600.01,575.01,590.0+15.0+0.95%1,500
2025-11-271,593.01,593.01,570.01,575.0-20.0-1.25%2,100
2025-11-261,602.01,602.01,595.01,595.00.00.00%1,000
2025-11-251,621.01,629.01,595.01,595.0-38.0-2.33%5,700
2025-11-211,612.01,639.01,600.01,633.0+17.0+1.05%4,900
2025-11-201,622.01,622.01,616.01,616.0-6.0-0.37%2,800
2025-11-191,638.01,638.01,622.01,622.0-18.0-1.10%1,900
2025-11-181,670.01,670.01,640.01,640.0-34.0-2.03%2,600
2025-11-171,633.01,674.01,631.01,674.0+52.0+3.21%1,000
2025-11-141,622.01,622.01,622.01,622.0-15.0-0.92%900
2025-11-131,628.01,637.01,627.01,637.0+3.0+0.18%400
2025-11-121,622.01,659.01,622.01,634.0-28.0-1.68%1,700
2025-11-111,633.01,662.01,633.01,662.0+13.0+0.79%900
2025-11-101,662.01,664.01,622.01,649.0+27.0+1.66%600
2025-11-071,625.01,627.01,622.01,622.0-3.0-0.18%900
2025-11-061,625.01,626.01,625.01,625.00.00.00%1,200
2025-11-051,640.01,640.01,610.01,625.0+15.0+0.93%1,800
2025-11-041,640.01,640.01,610.01,610.0-33.0-2.01%500
2025-10-311,632.01,643.01,620.01,643.0+8.0+0.49%600
2025-10-301,650.01,650.01,635.01,635.0-19.0-1.15%800
2025-10-291,642.01,668.01,640.01,654.0+13.0+0.79%2,100
2025-10-281,668.01,668.01,641.01,641.0+1.0+0.06%400
2025-10-271,645.01,675.01,640.01,640.0-5.0-0.30%1,600
2025-10-241,655.01,655.01,605.01,645.0-50.0-2.95%9,000
2025-10-231,652.01,695.01,652.01,695.0+43.0+2.60%300
2025-10-221,685.01,700.01,616.01,652.0-44.0-2.59%7,600
2025-10-211,670.01,696.01,670.01,696.0+63.0+3.86%800
2025-10-201,642.01,660.01,632.01,633.0-9.0-0.55%1,100
2025-10-171,658.01,660.01,601.01,642.0-16.0-0.97%6,100
2025-10-161,615.01,740.01,602.01,658.0+37.0+2.28%11,600
2025-10-151,727.01,727.01,620.01,621.0-112.0-6.46%12,100
2025-10-141,808.01,845.01,697.01,733.0-151.0-8.01%30,100
2025-10-101,855.01,969.01,830.01,884.0+29.0+1.56%31,700
2025-10-091,833.01,855.01,819.01,855.0+10.0+0.54%12,300
2025-10-081,828.01,851.01,819.01,845.0+18.0+0.99%1,700
2025-10-071,854.01,855.01,819.01,827.0+13.0+0.72%1,100
2025-10-061,777.01,830.01,777.01,814.0+37.0+2.08%3,800
2025-10-031,830.01,860.01,777.01,777.0-53.0-2.90%4,100
2025-10-021,914.01,914.01,830.01,830.0-50.0-2.66%1,600
2025-10-011,930.01,930.01,880.01,880.0-60.0-3.09%900
2025-09-301,955.01,955.01,930.01,940.0-10.0-0.51%1,000
2025-09-291,940.01,965.01,934.01,950.0+7.0+0.36%2,300
2025-09-261,947.01,982.01,943.01,943.0-4.0-0.21%1,300
2025-09-251,965.01,965.01,946.01,947.0-33.0-1.67%900
2025-09-241,985.01,985.01,971.01,980.0+22.0+1.12%1,200
2025-09-221,972.01,972.01,950.01,958.0-17.0-0.86%2,300
2025-09-191,980.01,998.01,975.01,975.0-5.0-0.25%1,100
2025-09-181,960.02,010.01,957.01,980.0-30.0-1.49%7,000
2025-09-172,020.02,020.02,000.02,010.0-10.0-0.50%4,000
2025-09-162,036.02,074.02,020.02,020.0-11.0-0.54%1,400
2025-09-122,060.02,060.02,031.02,031.0——1,000

直近120営業日分を表示