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 |
|---|---|---|---|---|---|---|
| 2026/8/25 | 9.80 | 9.87 | 9.39 | 9.75 | 220,140 | 9.75 |
| 2026/8/24 | 9.72 | 10.14 | 9.34 | 9.75 | 168,464 | 9.75 |
| 2026/8/21 | 9.62 | 10.10 | 9.36 | 9.75 | 294,448 | 9.75 |
| 2026/8/20 | 9.19 | 9.95 | 8.90 | 9.50 | 360,394 | 9.50 |
| 2026/8/19 | 8.71 | 9.26 | 8.53 | 8.89 | 140,236 | 8.89 |
| 2026/8/18 | 8.86 | 9.10 | 8.46 | 8.58 | 135,697 | 8.58 |
| 2026/8/17 | 8.89 | 9.00 | 8.20 | 8.84 | 367,453 | 8.84 |
| 2026/8/14 | 9.34 | 9.50 | 8.20 | 8.84 | 247,591 | 8.84 |
| 2026/8/13 | 8.95 | 9.16 | 8.49 | 8.63 | 202,115 | 8.63 |
| 2026/8/12 | 8.95 | 9.25 | 8.95 | 8.95 | 76,001 | 8.95 |
| 2026/8/11 | 8.95 | 9.10 | 8.67 | 8.89 | 56,741 | 8.89 |
| 2026/8/10 | 9.21 | 9.22 | 8.76 | 8.89 | 39,249 | 8.89 |
| 2026/8/7 | 8.80 | 9.21 | 8.60 | 9.13 | 31,057 | 9.13 |
| 2026/8/6 | 8.55 | 8.70 | 8.35 | 8.67 | 15,084 | 8.67 |
| 2026/8/5 | 9.02 | 9.22 | 8.32 | 8.52 | 92,431 | 8.52 |
| 2026/8/4 | 8.38 | 9.14 | 8.10 | 8.94 | 49,020 | 8.94 |
| 2026/8/3 | 8.21 | 8.88 | 7.60 | 8.43 | 70,718 | 8.43 |
| 2026/7/31 | 8.56 | 8.72 | 7.54 | 8.28 | 154,542 | 8.28 |
| 2026/7/30 | 8.82 | 9.08 | 8.01 | 8.73 | 164,342 | 8.73 |
| 2026/7/29 | 8.56 | 9.09 | 8.04 | 8.80 | 27,580 | 8.80 |
1〜20/251件
