(株)アルファポリス
9467（マザーズ）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/1/25 | 3,925 | 4,015 | 3,725 | 3,770 | 27,300 | 3,770 |
| 2022/1/24 | 3,920 | 3,950 | 3,820 | 3,950 | 13,100 | 3,950 |
| 2022/1/21 | 3,800 | 3,920 | 3,755 | 3,920 | 21,500 | 3,920 |
| 2022/1/20 | 3,785 | 3,880 | 3,695 | 3,850 | 25,800 | 3,850 |
| 2022/1/19 | 3,935 | 3,935 | 3,745 | 3,750 | 26,900 | 3,750 |
| 2022/1/18 | 3,930 | 4,025 | 3,875 | 3,965 | 20,700 | 3,965 |
| 2022/1/17 | 3,955 | 3,975 | 3,860 | 3,860 | 14,000 | 3,860 |
| 2022/1/14 | 3,950 | 3,950 | 3,755 | 3,885 | 20,400 | 3,885 |
| 2022/1/13 | 4,030 | 4,035 | 3,850 | 3,890 | 24,800 | 3,890 |
| 2022/1/12 | 3,985 | 4,085 | 3,975 | 4,055 | 28,300 | 4,055 |
| 2022/1/11 | 3,900 | 3,945 | 3,840 | 3,845 | 22,000 | 3,845 |
| 2022/1/7 | 3,845 | 3,940 | 3,775 | 3,910 | 29,600 | 3,910 |
| 2022/1/6 | 3,835 | 3,850 | 3,720 | 3,775 | 22,400 | 3,775 |
| 2022/1/5 | 4,175 | 4,175 | 3,875 | 3,875 | 40,600 | 3,875 |
| 2022/1/4 | 4,355 | 4,425 | 4,120 | 4,175 | 49,500 | 4,175 |
| 2021/12/30 | 4,070 | 4,070 | 3,915 | 4,005 | 16,500 | 4,005 |
| 2021/12/29 | 4,130 | 4,200 | 4,055 | 4,080 | 16,200 | 4,080 |
| 2021/12/28 | 4,010 | 4,170 | 3,955 | 4,135 | 29,700 | 4,135 |
| 2021/12/27 | 4,040 | 4,050 | 3,900 | 3,940 | 23,100 | 3,940 |
| 2021/12/24 | 3,870 | 3,970 | 3,860 | 3,970 | 19,000 | 3,970 |