KabuInsight

アルファパーチェス

7115
スタンダード/卸売業/AlphaPurchase 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
2026-03-131,723.01,738.01,717.01,738.0-14.0-0.80%7,400
2026-03-121,785.01,785.01,738.01,752.0-33.0-1.85%10,100
2026-03-111,779.01,787.01,771.01,785.0+5.0+0.28%7,500
2026-03-101,742.01,796.01,742.01,780.0+44.0+2.53%17,300
2026-03-091,730.01,802.01,713.01,736.0-69.0-3.82%24,600
2026-03-061,746.01,839.01,744.01,805.0+43.0+2.44%9,500
2026-03-051,781.01,825.01,757.01,762.0+21.0+1.21%20,300
2026-03-041,747.01,778.01,717.01,741.0-61.0-3.39%36,300
2026-03-031,854.01,854.01,801.01,802.0-69.0-3.69%26,200
2026-03-021,860.01,872.01,845.01,871.0-1.0-0.05%14,800
2026-02-271,857.01,901.01,854.01,872.0+15.0+0.81%19,200
2026-02-261,836.01,874.01,836.01,857.0+12.0+0.65%15,000
2026-02-251,844.01,878.01,835.01,845.0+1.0+0.05%15,200
2026-02-241,944.01,944.01,840.01,844.0-106.0-5.44%36,800
2026-02-201,939.01,955.01,903.01,950.0+11.0+0.57%14,200
2026-02-191,942.01,975.01,918.01,939.0+2.0+0.10%22,500
2026-02-181,917.01,945.01,917.01,937.0+20.0+1.04%11,900
2026-02-171,900.01,938.01,878.01,917.0+39.0+2.08%25,400
2026-02-161,991.02,000.01,878.01,878.0-191.0-9.23%62,900
2026-02-132,116.02,130.02,038.02,069.0-47.0-2.22%22,200
2026-02-122,188.02,188.02,102.02,116.0-42.0-1.95%13,600
2026-02-102,114.02,170.02,114.02,158.0+57.0+2.71%11,000
2026-02-092,058.02,127.02,058.02,101.0+76.0+3.75%18,000
2026-02-062,081.02,081.01,990.02,025.0-65.0-3.11%31,700
2026-02-052,104.02,133.02,080.02,090.0-30.0-1.42%18,400
2026-02-042,188.02,188.02,120.02,120.0-68.0-3.11%14,300
2026-02-032,173.02,188.02,173.02,188.0+21.0+0.97%900
2026-02-022,207.02,219.02,167.02,167.0-40.0-1.81%11,200
2026-01-302,160.02,217.02,120.02,207.0+42.0+1.94%15,400
2026-01-292,204.02,205.02,161.02,165.0-31.0-1.41%12,400
2026-01-282,224.02,226.02,195.02,196.0-28.0-1.26%10,400
2026-01-272,224.02,247.02,194.02,224.0-1.0-0.04%13,400
2026-01-262,254.02,254.02,220.02,225.0-29.0-1.29%9,400
2026-01-232,260.02,302.02,250.02,254.0-9.0-0.40%5,100
2026-01-222,270.02,279.02,240.02,263.0-7.0-0.31%10,600
2026-01-212,280.02,293.02,243.02,270.0-38.0-1.65%17,700
2026-01-202,325.02,334.02,292.02,308.0-17.0-0.73%11,200
2026-01-192,354.02,354.02,324.02,325.0-25.0-1.06%8,600
2026-01-162,359.02,365.02,315.02,350.0-9.0-0.38%13,000
2026-01-152,301.02,359.02,301.02,359.0+59.0+2.57%8,100
2026-01-142,318.02,333.02,300.02,300.0-18.0-0.78%9,100
2026-01-132,393.02,393.02,310.02,318.0-42.0-1.78%16,900
2026-01-092,399.02,400.02,350.02,360.0-20.0-0.84%12,700
2026-01-082,356.02,425.02,350.02,380.0+47.0+2.01%24,900
2026-01-072,299.02,349.02,285.02,333.0+48.0+2.10%14,800
2026-01-062,225.02,308.02,215.02,285.0+60.0+2.70%10,600
2026-01-052,270.02,280.02,189.02,225.0-34.0-1.51%18,900
2025-12-302,238.02,294.02,229.02,259.0+34.0+1.53%13,400
2025-12-292,222.02,261.02,202.02,225.0+3.0+0.14%13,600
2025-12-262,295.02,295.02,220.02,222.0-69.0-3.01%25,700
2025-12-252,226.02,300.02,222.02,291.0+69.0+3.11%22,600
2025-12-242,211.02,236.02,211.02,222.0+12.0+0.54%9,500
2025-12-232,170.02,223.02,170.02,210.0+40.0+1.84%15,200
2025-12-222,249.02,249.02,153.02,170.0-47.0-2.12%13,600
2025-12-192,195.02,243.02,179.02,217.0+22.0+1.00%13,100
2025-12-182,263.02,263.02,187.02,195.0-55.0-2.44%15,800
2025-12-172,238.02,255.02,201.02,250.0-2.0-0.09%10,000
2025-12-162,349.02,349.02,251.02,252.0-68.0-2.93%20,900
2025-12-152,222.02,329.02,181.02,320.0+145.0+6.67%31,200
2025-12-122,160.02,181.02,129.02,175.0+57.0+2.69%17,800
2025-12-112,144.02,176.02,115.02,118.0-18.0-0.84%12,500
2025-12-102,155.02,171.02,102.02,136.0-8.0-0.37%20,900
2025-12-092,146.02,156.02,120.02,144.0-15.0-0.69%10,600
2025-12-082,161.02,206.02,159.02,159.0-2.0-0.09%12,000
2025-12-052,205.02,206.02,161.02,161.0-44.0-2.00%13,700
2025-12-042,136.02,205.02,136.02,205.0+69.0+3.23%17,900
2025-12-032,147.02,164.02,099.02,136.0-21.0-0.97%31,100
2025-12-022,208.02,216.02,157.02,157.0-61.0-2.75%26,000
2025-12-012,245.02,245.02,192.02,218.0-27.0-1.20%17,900
2025-11-282,258.02,304.02,245.02,245.0-13.0-0.58%6,900
2025-11-272,257.02,275.02,235.02,258.0+23.0+1.03%5,700
2025-11-262,270.02,304.02,231.02,235.0-25.0-1.11%13,400
2025-11-252,345.02,345.02,252.02,260.0-42.0-1.82%19,700
2025-11-212,214.02,302.02,214.02,302.0+70.0+3.14%22,600
2025-11-202,350.02,380.02,218.02,232.0-82.0-3.54%37,100
2025-11-192,330.02,350.02,255.02,314.0-16.0-0.69%23,900
2025-11-182,476.02,476.02,330.02,330.0-146.0-5.90%41,400
2025-11-172,377.02,496.02,315.02,476.0+99.0+4.16%49,200
2025-11-142,443.02,594.02,313.02,377.0-116.0-4.65%123,500
2025-11-132,630.02,630.02,424.02,493.0-108.0-4.15%49,500
2025-11-122,501.02,626.02,499.02,601.0+96.0+3.83%33,500
2025-11-112,501.02,509.02,451.02,505.0+32.0+1.29%24,300
2025-11-102,401.02,491.02,380.02,473.0+93.0+3.91%23,400
2025-11-072,302.02,399.02,273.02,380.0+57.0+2.45%23,200
2025-11-062,310.02,340.02,290.02,323.0+18.0+0.78%21,900
2025-11-052,311.02,332.02,252.02,305.0-47.0-2.00%34,600
2025-11-042,505.02,505.02,340.02,352.0-163.0-6.48%50,600
2025-10-312,527.02,542.02,451.02,515.0-24.0-0.95%29,400
2025-10-302,550.02,592.02,506.02,539.0-11.0-0.43%36,600
2025-10-292,690.02,700.02,525.02,550.0-164.0-6.04%69,100
2025-10-282,791.02,815.02,711.02,714.0-91.0-3.24%39,600
2025-10-272,878.02,937.02,781.02,805.0-96.0-3.31%45,900
2025-10-242,990.02,990.02,901.02,901.0-89.0-2.98%12,700
2025-10-232,966.02,990.02,933.02,990.0+24.0+0.81%9,000
2025-10-222,970.03,005.02,910.02,966.0+46.0+1.58%34,600
2025-10-212,946.02,946.02,882.02,920.0-45.0-1.52%30,700
2025-10-202,955.02,985.02,874.02,965.0+28.0+0.95%54,600
2025-10-173,025.03,045.02,937.02,937.0-138.0-4.49%44,300
2025-10-163,300.03,330.03,055.03,075.0-165.0-5.09%24,800
2025-10-153,160.03,310.03,160.03,240.0+95.0+3.02%39,200
2025-10-143,220.03,240.03,115.03,145.0-80.0-2.48%22,500
2025-10-103,390.03,390.03,205.03,225.0-180.0-5.29%20,500
2025-10-093,495.03,495.03,395.03,405.0-75.0-2.16%24,600
2025-10-083,350.03,485.03,350.03,480.0+130.0+3.88%32,800
2025-10-073,280.03,395.03,260.03,350.0+140.0+4.36%35,700
2025-10-063,255.03,255.03,110.03,210.0+80.0+2.56%23,400
2025-10-033,125.03,245.03,125.03,130.0-30.0-0.95%19,800
2025-10-023,275.03,350.03,135.03,160.0-105.0-3.22%38,000
2025-10-013,400.03,400.03,255.03,265.0-135.0-3.97%25,200
2025-09-303,355.03,415.03,305.03,400.0+45.0+1.34%23,600
2025-09-293,245.03,355.03,215.03,355.0+135.0+4.19%19,200
2025-09-263,180.03,255.03,180.03,220.0+40.0+1.26%18,100
2025-09-253,270.03,295.03,150.03,180.0-115.0-3.49%53,300
2025-09-243,445.03,485.03,290.03,295.0-140.0-4.08%38,300
2025-09-223,430.03,480.03,380.03,435.0+75.0+2.23%27,400
2025-09-193,370.03,380.03,265.03,360.0-10.0-0.30%20,700
2025-09-183,460.03,460.03,310.03,370.0-55.0-1.61%30,200
2025-09-173,400.03,455.03,375.03,425.0+40.0+1.18%35,500
2025-09-163,355.03,400.03,325.03,385.0+100.0+3.04%24,300
2025-09-123,415.03,415.03,265.03,285.0——49,200

直近120営業日分を表示