KabuInsight

アルファポリス

9467
グロース/情報･通信業/AlphaPolis 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
2026-03-131,303.01,326.01,300.01,317.0-16.0-1.20%36,200
2026-03-121,383.01,385.01,319.01,333.0-79.0-5.59%93,600
2026-03-111,425.01,459.01,405.01,412.0+8.0+0.57%131,300
2026-03-101,350.01,404.01,350.01,404.0+64.0+4.78%77,000
2026-03-091,309.01,345.01,302.01,340.0+1.0+0.07%139,400
2026-03-061,302.01,340.01,302.01,339.0+31.0+2.37%43,100
2026-03-051,295.01,343.01,286.01,308.0+35.0+2.75%91,400
2026-03-041,253.01,300.01,250.01,273.0+20.0+1.60%220,300
2026-03-031,280.01,281.01,237.01,253.0-53.0-4.06%141,200
2026-03-021,314.01,314.01,260.01,306.0-30.0-2.25%217,600
2026-02-271,323.01,336.01,300.01,336.0+43.0+3.33%134,700
2026-02-261,246.01,297.01,246.01,293.0+45.0+3.61%131,500
2026-02-251,244.01,267.01,238.01,248.0+22.0+1.79%61,000
2026-02-241,220.01,237.01,205.01,226.0-24.0-1.92%108,600
2026-02-201,276.01,277.01,241.01,250.0-43.0-3.33%99,200
2026-02-191,309.01,309.01,272.01,293.0-7.0-0.54%61,500
2026-02-181,282.01,327.01,282.01,300.0+18.0+1.40%106,500
2026-02-171,311.01,311.01,273.01,282.0-43.0-3.25%186,500
2026-02-161,364.01,364.01,295.01,325.0-99.0-6.95%281,400
2026-02-131,454.01,471.01,416.01,424.0-40.0-2.73%149,700
2026-02-121,485.01,487.01,456.01,464.0-24.0-1.61%68,700
2026-02-101,447.01,510.01,447.01,488.0+41.0+2.83%83,000
2026-02-091,450.01,455.01,425.01,447.0+11.0+0.77%88,000
2026-02-061,475.01,475.01,433.01,436.0-46.0-3.10%89,600
2026-02-051,490.01,496.01,473.01,482.0-16.0-1.07%86,200
2026-02-041,517.01,526.01,490.01,498.0-46.0-2.98%78,600
2026-02-031,534.01,552.01,520.01,544.0+17.0+1.11%36,600
2026-02-021,554.01,573.01,506.01,527.0-30.0-1.93%84,100
2026-01-301,550.01,566.01,541.01,557.0-4.0-0.26%33,800
2026-01-291,545.01,567.01,512.01,561.0+15.0+0.97%58,200
2026-01-281,561.01,571.01,540.01,546.0-29.0-1.84%62,800
2026-01-271,564.01,591.01,551.01,575.0+17.0+1.09%58,100
2026-01-261,568.01,568.01,540.01,558.0-10.0-0.64%48,700
2026-01-231,548.01,590.01,543.01,568.0+20.0+1.29%79,000
2026-01-221,580.01,581.01,548.01,548.0-32.0-2.03%112,800
2026-01-211,600.01,600.01,571.01,580.0-38.0-2.35%70,100
2026-01-201,641.01,642.01,615.01,618.0-23.0-1.40%40,700
2026-01-191,663.01,672.01,630.01,641.0-22.0-1.32%45,300
2026-01-161,644.01,664.01,636.01,663.0+18.0+1.09%50,900
2026-01-151,611.01,645.01,611.01,645.0+34.0+2.11%36,800
2026-01-141,636.01,640.01,607.01,611.0-28.0-1.71%54,700
2026-01-131,673.01,678.01,639.01,639.0-28.0-1.68%50,600
2026-01-091,659.01,678.01,641.01,667.0+6.0+0.36%43,600
2026-01-081,605.01,661.01,605.01,661.0+58.0+3.62%60,100
2026-01-071,610.01,622.01,599.01,603.0-23.0-1.41%71,100
2026-01-061,623.01,637.01,617.01,626.0+29.0+1.82%53,400
2026-01-051,639.01,640.01,591.01,597.0-42.0-2.56%116,300
2025-12-301,639.01,656.01,631.01,639.00.00.00%62,600
2025-12-291,670.01,672.01,625.01,639.0-24.0-1.44%74,600
2025-12-261,683.01,687.01,646.01,663.0-12.0-0.72%48,600
2025-12-251,670.01,679.01,638.01,675.0+30.0+1.82%39,900
2025-12-241,690.01,692.01,642.01,645.0-39.0-2.32%41,900
2025-12-231,634.01,698.01,630.01,684.0+49.0+3.00%62,200
2025-12-221,666.01,666.01,623.01,635.0-31.0-1.86%45,300
2025-12-191,610.01,666.01,592.01,666.0+56.0+3.48%114,500
2025-12-181,653.01,653.01,589.01,610.0-43.0-2.60%107,800
2025-12-171,717.01,722.01,630.01,653.0+1.0+0.06%91,400
2025-12-161,731.01,731.01,637.01,652.0-2.0-0.12%170,500
2025-12-151,628.01,713.01,628.01,654.0+43.0+2.67%170,200
2025-12-121,577.01,611.01,577.01,611.0+33.0+2.09%63,600
2025-12-111,582.01,595.01,561.01,578.00.00.00%88,900
2025-12-101,539.01,579.01,504.01,578.0+66.0+4.37%133,300
2025-12-091,555.01,555.01,505.01,512.0-43.0-2.77%118,000
2025-12-081,548.01,568.01,535.01,555.0-11.0-0.70%119,900
2025-12-051,600.01,609.01,538.01,566.0-34.0-2.13%99,600
2025-12-041,598.01,628.01,598.01,600.0-3.0-0.19%64,500
2025-12-031,603.01,629.01,585.01,603.0+11.0+0.69%87,900
2025-12-021,605.01,615.01,584.01,592.0-16.0-1.00%90,100
2025-12-011,670.01,670.01,577.01,608.0-43.0-2.60%168,500
2025-11-281,649.01,668.01,635.01,651.0-3.0-0.18%73,400
2025-11-271,618.01,665.01,618.01,654.0+28.0+1.72%119,900
2025-11-261,567.01,660.01,567.01,626.0+59.0+3.77%168,900
2025-11-251,582.01,586.01,527.01,567.0-17.0-1.07%134,200
2025-11-211,439.01,607.01,439.01,584.0+125.0+8.57%354,500
2025-11-201,480.01,483.01,441.01,459.0-6.0-0.41%136,200
2025-11-191,452.01,494.01,449.01,465.0+34.0+2.38%150,600
2025-11-181,445.01,463.01,422.01,431.0-19.0-1.31%143,000
2025-11-171,451.01,475.01,422.01,450.0+20.0+1.40%186,200
2025-11-141,551.01,564.01,417.01,430.0-125.0-8.04%470,100
2025-11-131,549.01,584.01,530.01,555.0+9.0+0.58%290,700
2025-11-121,528.01,560.01,528.01,546.0+18.0+1.18%110,500
2025-11-111,528.01,540.01,513.01,528.0+9.0+0.59%60,000
2025-11-101,506.01,523.01,492.01,519.0+12.0+0.80%43,600
2025-11-071,513.01,528.01,489.01,507.0-6.0-0.40%63,300
2025-11-061,504.01,528.01,498.01,513.0+4.0+0.27%63,300
2025-11-051,463.01,512.01,435.01,509.0+46.0+3.14%127,800
2025-11-041,530.01,530.01,427.01,463.0-56.0-3.69%267,000
2025-10-311,513.01,543.01,500.01,519.0+17.0+1.13%71,100
2025-10-301,500.01,518.01,477.01,502.0+5.0+0.33%94,800
2025-10-291,589.01,589.01,487.01,497.0-73.0-4.65%131,400
2025-10-281,612.01,612.01,564.01,570.0-52.0-3.21%50,900
2025-10-271,619.01,640.01,600.01,622.0+3.0+0.19%66,800
2025-10-241,634.01,658.01,609.01,619.0-35.0-2.12%135,500
2025-10-231,593.01,675.01,584.01,654.0+58.0+3.63%251,100
2025-10-221,492.01,608.01,492.01,596.0+122.0+8.28%210,000
2025-10-211,452.01,485.01,441.01,474.0+40.0+2.79%107,100
2025-10-201,415.01,434.01,406.01,434.0+22.0+1.56%92,200
2025-10-171,421.01,422.01,398.01,412.0-17.0-1.19%82,300
2025-10-161,460.01,461.01,412.01,429.0-28.0-1.92%103,500
2025-10-151,460.01,473.01,453.01,457.0+8.0+0.55%65,200
2025-10-141,485.01,485.01,435.01,449.0-42.0-2.82%112,600
2025-10-101,545.01,558.01,474.01,491.0-68.0-4.36%157,100
2025-10-091,600.01,605.01,557.01,559.0-39.0-2.44%64,900
2025-10-081,576.01,603.01,555.01,598.0+32.0+2.04%147,600
2025-10-071,566.01,599.01,544.01,566.0-28.0-1.76%152,400
2025-10-061,560.01,599.01,523.01,594.0+57.0+3.71%246,900
2025-10-031,499.01,548.01,495.01,537.0+27.0+1.79%81,900
2025-10-021,565.01,571.01,503.01,510.0-39.0-2.52%130,100
2025-10-011,580.01,596.01,541.01,549.0-45.0-2.82%112,700
2025-09-301,587.01,609.01,575.01,594.0+24.0+1.53%135,700
2025-09-291,587.01,602.01,554.01,570.0-8.0-0.51%91,600
2025-09-261,519.01,585.01,519.01,578.0+77.0+5.13%265,500
2025-09-251,500.01,510.01,490.01,501.0+1.0+0.07%58,500
2025-09-241,501.01,505.01,466.01,500.0-2.0-0.13%94,400
2025-09-221,488.01,528.01,481.01,502.0+16.0+1.08%83,900
2025-09-191,456.01,513.01,442.01,486.0+30.0+2.06%203,000
2025-09-181,452.01,462.01,420.01,456.00.00.00%127,600
2025-09-171,460.01,464.01,438.01,456.0+6.0+0.41%73,900
2025-09-161,410.01,456.01,408.01,450.0+58.0+4.17%135,500
2025-09-121,419.01,419.01,386.01,392.0——131,300

直近120営業日分を表示