(株)アルファポリス
9467（東証GRT）
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 |
|---|---|---|---|---|---|---|
| 2022/5/25 | 2,572 | 2,572 | 2,412 | 2,432 | 41,900 | 2,432 |
| 2022/5/24 | 2,594 | 2,648 | 2,562 | 2,580 | 16,800 | 2,580 |
| 2022/5/23 | 2,595 | 2,631 | 2,542 | 2,629 | 33,000 | 2,629 |
| 2022/5/20 | 2,711 | 2,713 | 2,575 | 2,627 | 39,600 | 2,627 |
| 2022/5/19 | 2,683 | 2,730 | 2,670 | 2,713 | 22,600 | 2,713 |
| 2022/5/18 | 2,690 | 2,752 | 2,646 | 2,744 | 29,800 | 2,744 |
| 2022/5/17 | 2,706 | 2,830 | 2,690 | 2,701 | 37,200 | 2,701 |
| 2022/5/16 | 2,630 | 2,749 | 2,605 | 2,730 | 116,000 | 2,730 |
| 2022/5/13 | 3,145 | 3,205 | 3,120 | 3,120 | 19,900 | 3,120 |
| 2022/5/12 | 3,180 | 3,180 | 3,100 | 3,145 | 12,800 | 3,145 |
| 2022/5/11 | 3,130 | 3,230 | 3,120 | 3,180 | 12,300 | 3,180 |
| 2022/5/10 | 3,050 | 3,130 | 3,045 | 3,130 | 14,800 | 3,130 |
| 2022/5/9 | 3,130 | 3,130 | 3,030 | 3,055 | 27,400 | 3,055 |
| 2022/5/6 | 3,240 | 3,240 | 3,095 | 3,140 | 25,900 | 3,140 |
| 2022/5/2 | 3,255 | 3,290 | 3,190 | 3,265 | 10,600 | 3,265 |
| 2022/4/28 | 3,270 | 3,325 | 3,225 | 3,325 | 12,200 | 3,325 |
| 2022/4/27 | 3,230 | 3,230 | 3,120 | 3,200 | 15,600 | 3,200 |
| 2022/4/26 | 3,210 | 3,250 | 3,200 | 3,235 | 11,700 | 3,235 |
| 2022/4/25 | 3,170 | 3,175 | 3,095 | 3,170 | 16,300 | 3,170 |
| 2022/4/22 | 3,185 | 3,210 | 3,125 | 3,175 | 16,900 | 3,175 |