アルファ・コンピュートの株価時系列・推移
- 52週高値
- 28.00（2026/5/27）
- 52週安値
- 3.20（2026/9/11）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 3.92 | 3.99 | 3.75 | 3.80 | 21,058 | 3.80 |
| 2026/10/9 | 3.82 | 4.07 | 3.77 | 3.97 | 26,688 | 3.97 |
| 2026/10/8 | 3.93 | 3.94 | 3.60 | 3.77 | 63,574 | 3.77 |
| 2026/10/7 | 3.84 | 4.40 | 3.75 | 3.96 | 768,004 | 3.96 |
| 2026/10/6 | 4.28 | 4.46 | 3.91 | 4.02 | 543,090 | 4.02 |
| 2026/10/5 | 4.60 | 4.63 | 4.35 | 4.39 | 25,441 | 4.39 |
| 2026/10/2 | 4.77 | 4.77 | 4.41 | 4.60 | 54,313 | 4.60 |
| 2026/10/1 | 4.83 | 4.84 | 4.51 | 4.74 | 19,014 | 4.74 |
| 2026/9/30 | 5.09 | 5.09 | 4.74 | 4.83 | 36,206 | 4.83 |
| 2026/9/29 | 5.33 | 5.33 | 4.79 | 5.14 | 43,012 | 5.14 |
| 2026/9/28 | 5.58 | 5.58 | 5.25 | 5.30 | 46,579 | 5.30 |
| 2026/9/25 | 5.50 | 5.79 | 5.01 | 5.58 | 195,416 | 5.58 |
| 2026/9/24 | 4.50 | 5.63 | 4.50 | 5.61 | 160,075 | 5.61 |
| 2026/9/23 | 4.45 | 4.65 | 4.20 | 4.54 | 141,118 | 4.54 |
| 2026/9/22 | 4.66 | 4.69 | 4.26 | 4.35 | 74,635 | 4.35 |
| 2026/9/21 | 4.75 | 4.94 | 4.51 | 4.56 | 49,712 | 4.56 |
| 2026/9/18 | 4.62 | 4.95 | 4.62 | 4.65 | 55,630 | 4.65 |
| 2026/9/17 | 4.21 | 4.61 | 4.08 | 4.50 | 65,372 | 4.50 |
| 2026/9/16 | 4.05 | 4.40 | 3.95 | 4.10 | 72,491 | 4.10 |
| 2026/9/15 | 4.19 | 4.26 | 3.80 | 4.00 | 112,184 | 4.00 |
1〜20/121件
