アルファ・コグ二ションの株価時系列・推移
- 52週高値
- 10.14（2026/8/24）
- 52週安値
- 4.50（2026/2/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/30 | 9.16 | 9.17 | 8.71 | 8.74 | 48,323 | 8.74 |
| 2026/10/29 | 9.14 | 9.35 | 9.13 | 9.19 | 62,917 | 9.19 |
| 2026/10/28 | 8.95 | 9.20 | 8.67 | 9.17 | 96,631 | 9.17 |
| 2026/10/27 | 8.30 | 8.99 | 8.30 | 8.91 | 152,589 | 8.91 |
| 2026/10/26 | 8.30 | 8.45 | 8.08 | 8.30 | 89,824 | 8.30 |
| 2026/10/23 | 8.30 | 8.37 | 7.98 | 8.34 | 134,714 | 8.34 |
| 2026/10/22 | 8.54 | 8.73 | 8.20 | 8.31 | 214,065 | 8.31 |
| 2026/10/21 | 8.60 | 8.93 | 8.57 | 8.58 | 88,783 | 8.58 |
| 2026/10/20 | 8.57 | 8.94 | 8.45 | 8.61 | 97,851 | 8.61 |
| 2026/10/19 | 8.29 | 8.62 | 8.13 | 8.50 | 81,929 | 8.50 |
| 2026/10/16 | 8.37 | 8.75 | 8.05 | 8.19 | 70,408 | 8.19 |
| 2026/10/15 | 8.64 | 8.75 | 8.15 | 8.45 | 225,502 | 8.45 |
| 2026/10/14 | 8.69 | 8.92 | 8.65 | 8.65 | 73,733 | 8.65 |
| 2026/10/13 | 8.70 | 8.90 | 8.55 | 8.80 | 126,034 | 8.80 |
| 2026/10/12 | 9.04 | 9.09 | 8.69 | 8.84 | 48,006 | 8.84 |
| 2026/10/9 | 8.93 | 9.18 | 8.93 | 9.04 | 20,347 | 9.04 |
| 2026/10/8 | 9.02 | 9.09 | 8.83 | 9.04 | 94,259 | 9.04 |
| 2026/10/7 | 8.95 | 9.37 | 8.90 | 9.04 | 40,376 | 9.04 |
| 2026/10/6 | 9.15 | 9.23 | 8.75 | 8.98 | 87,039 | 8.98 |
| 2026/10/5 | 9.10 | 9.35 | 8.90 | 9.15 | 52,593 | 9.15 |
1〜20/250件
