アルペン(3028)の株価時系列情報
アルペン(3028)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 2,024 | 2,056 | 2,024 | 2,048 | 40,300 |
| 2024/04/17 | 2,063 | 2,063 | 2,020 | 2,020 | 48,600 |
| 2024/04/16 | 2,060 | 2,071 | 2,048 | 2,060 | 80,300 |
| 2024/04/15 | 2,041 | 2,055 | 2,038 | 2,055 | 38,800 |
| 2024/04/12 | 2,050 | 2,050 | 2,035 | 2,041 | 45,100 |
| 2024/04/11 | 2,043 | 2,054 | 2,035 | 2,054 | 38,400 |
| 2024/04/10 | 2,044 | 2,052 | 2,043 | 2,050 | 43,400 |
| 2024/04/09 | 2,042 | 2,046 | 2,035 | 2,040 | 41,000 |
| 2024/04/08 | 2,035 | 2,043 | 2,031 | 2,042 | 56,700 |
| 2024/04/05 | 2,010 | 2,027 | 2,004 | 2,027 | 50,900 |
| 2024/04/04 | 2,020 | 2,020 | 2,007 | 2,017 | 49,700 |
| 2024/04/03 | 1,995 | 2,017 | 1,994 | 2,017 | 41,300 |
| 2024/04/02 | 2,013 | 2,015 | 1,994 | 2,005 | 68,900 |
| 2024/04/01 | 2,020 | 2,041 | 2,013 | 2,019 | 84,900 |
| 2024/03/29 | 2,012 | 2,020 | 2,006 | 2,014 | 51,800 |
| 2024/03/28 | 2,007 | 2,014 | 1,999 | 2,007 | 56,100 |
| 2024/03/27 | 2,004 | 2,010 | 2,001 | 2,007 | 62,200 |
| 2024/03/26 | 1,984 | 2,009 | 1,982 | 2,005 | 54,300 |
| 2024/03/25 | 1,997 | 2,003 | 1,985 | 1,991 | 59,300 |
| 2024/03/22 | 1,990 | 1,997 | 1,983 | 1,997 | 44,000 |
| 2024/03/21 | 2,000 | 2,006 | 1,983 | 1,985 | 71,400 |
| 2024/03/19 | 1,987 | 1,996 | 1,983 | 1,996 | 40,900 |
| 2024/03/18 | 1,991 | 1,991 | 1,981 | 1,988 | 39,600 |
| 2024/03/15 | 1,977 | 1,995 | 1,977 | 1,986 | 64,300 |
| 2024/03/14 | 1,970 | 1,978 | 1,964 | 1,978 | 36,900 |
| 2024/03/13 | 1,977 | 1,977 | 1,956 | 1,964 | 51,600 |
| 2024/03/12 | 1,962 | 1,971 | 1,942 | 1,971 | 47,700 |
| 2024/03/11 | 1,971 | 1,971 | 1,943 | 1,955 | 53,200 |
| 2024/03/08 | 1,943 | 1,979 | 1,940 | 1,973 | 88,400 |
| 2024/03/07 | 1,950 | 1,959 | 1,943 | 1,952 | 78,700 |
| 2024/03/06 | 1,934 | 1,949 | 1,934 | 1,936 | 69,600 |
| 2024/03/05 | 1,934 | 1,940 | 1,921 | 1,937 | 70,000 |
| 2024/03/04 | 1,975 | 1,976 | 1,934 | 1,934 | 108,900 |
| 2024/03/01 | 1,987 | 1,990 | 1,966 | 1,970 | 59,600 |
| 2024/02/29 | 1,980 | 1,992 | 1,974 | 1,980 | 59,200 |
| 2024/02/28 | 1,993 | 2,002 | 1,987 | 1,987 | 40,100 |
| 2024/02/27 | 1,980 | 2,002 | 1,980 | 1,996 | 61,500 |
| 2024/02/26 | 1,994 | 2,002 | 1,975 | 1,985 | 62,200 |
| 2024/02/22 | 1,992 | 1,992 | 1,975 | 1,985 | 59,200 |
| 2024/02/21 | 1,995 | 1,999 | 1,981 | 1,993 | 41,500 |
| 2024/02/20 | 2,005 | 2,006 | 1,988 | 1,995 | 48,900 |
| 2024/02/19 | 1,978 | 2,005 | 1,978 | 2,005 | 79,900 |
| 2024/02/16 | 1,997 | 1,997 | 1,975 | 1,978 | 67,300 |
| 2024/02/15 | 2,000 | 2,003 | 1,975 | 1,975 | 65,800 |
| 2024/02/14 | 2,000 | 2,008 | 1,989 | 2,003 | 74,900 |
| 2024/02/13 | 1,980 | 2,010 | 1,980 | 2,001 | 101,300 |
| 2024/02/09 | 1,994 | 1,994 | 1,968 | 1,969 | 114,300 |
| 2024/02/08 | 1,992 | 2,014 | 1,955 | 1,997 | 225,000 |
| 2024/02/07 | 2,030 | 2,030 | 2,004 | 2,008 | 109,500 |
| 2024/02/06 | 2,032 | 2,040 | 2,022 | 2,024 | 55,300 |
| 2024/02/05 | 2,035 | 2,061 | 2,032 | 2,047 | 102,200 |
| 2024/02/02 | 2,040 | 2,049 | 2,024 | 2,030 | 72,500 |
| 2024/02/01 | 2,030 | 2,040 | 2,024 | 2,036 | 72,100 |
| 2024/01/31 | 2,012 | 2,034 | 2,009 | 2,034 | 72,700 |
| 2024/01/30 | 2,035 | 2,036 | 2,006 | 2,012 | 59,100 |
| 2024/01/29 | 2,039 | 2,055 | 2,033 | 2,036 | 101,500 |
| 2024/01/26 | 2,034 | 2,047 | 2,024 | 2,031 | 110,200 |
| 2024/01/25 | 2,031 | 2,036 | 2,019 | 2,032 | 95,300 |
| 2024/01/24 | 2,005 | 2,032 | 2,005 | 2,032 | 151,600 |
| 2024/01/23 | 1,996 | 2,012 | 1,995 | 2,006 | 161,100 |
| 2024/01/22 | 1,978 | 1,998 | 1,978 | 1,995 | 90,300 |
| 2024/01/19 | 1,986 | 1,992 | 1,975 | 1,975 | 89,000 |
| 2024/01/18 | 1,963 | 1,984 | 1,963 | 1,980 | 63,100 |
| 2024/01/17 | 1,965 | 1,974 | 1,958 | 1,963 | 118,000 |
| 2024/01/16 | 1,975 | 1,986 | 1,965 | 1,965 | 84,900 |
| 2024/01/15 | 1,973 | 1,979 | 1,969 | 1,974 | 61,000 |
| 2024/01/12 | 1,967 | 1,976 | 1,963 | 1,976 | 85,200 |
| 2024/01/11 | 1,975 | 1,975 | 1,961 | 1,962 | 73,900 |
| 2024/01/10 | 1,985 | 1,990 | 1,960 | 1,966 | 102,400 |
| 2024/01/09 | 1,955 | 1,997 | 1,953 | 1,997 | 293,200 |
| 2024/01/05 | 1,955 | 1,957 | 1,950 | 1,950 | 85,500 |
| 2024/01/04 | 1,946 | 1,955 | 1,931 | 1,951 | 125,200 |
| 2023/12/29 | 1,930 | 1,951 | 1,930 | 1,942 | 126,600 |
| 2023/12/28 | 1,901 | 1,943 | 1,901 | 1,935 | 436,400 |
| 2023/12/27 | 1,945 | 1,949 | 1,931 | 1,942 | 633,400 |
| 2023/12/26 | 1,942 | 1,950 | 1,935 | 1,938 | 134,200 |
| 2023/12/25 | 1,953 | 1,954 | 1,939 | 1,945 | 155,400 |
| 2023/12/22 | 1,955 | 1,961 | 1,946 | 1,949 | 120,200 |
| 2023/12/21 | 1,954 | 1,964 | 1,953 | 1,960 | 61,900 |
| 2023/12/20 | 1,970 | 1,977 | 1,967 | 1,968 | 92,400 |
| 2023/12/19 | 1,962 | 1,967 | 1,957 | 1,965 | 72,200 |
| 2023/12/18 | 1,963 | 1,963 | 1,949 | 1,962 | 94,800 |
| 2023/12/15 | 1,955 | 1,965 | 1,948 | 1,963 | 115,000 |
| 2023/12/14 | 1,970 | 1,970 | 1,952 | 1,961 | 98,600 |
| 2023/12/13 | 1,964 | 1,965 | 1,947 | 1,954 | 132,300 |
| 2023/12/12 | 1,970 | 1,979 | 1,960 | 1,965 | 238,200 |
| 2023/12/11 | 1,954 | 1,969 | 1,943 | 1,968 | 159,700 |
| 2023/12/08 | 1,950 | 1,961 | 1,943 | 1,948 | 190,700 |
| 2023/12/07 | 1,945 | 1,959 | 1,945 | 1,957 | 92,000 |
| 2023/12/06 | 1,942 | 1,958 | 1,940 | 1,955 | 86,300 |
| 2023/12/05 | 1,954 | 1,957 | 1,943 | 1,945 | 60,900 |
| 2023/12/04 | 1,943 | 1,957 | 1,940 | 1,953 | 57,400 |
| 2023/12/01 | 1,951 | 1,958 | 1,940 | 1,941 | 91,400 |
| 2023/11/30 | 1,962 | 1,964 | 1,948 | 1,950 | 98,400 |
| 2023/11/29 | 1,959 | 1,972 | 1,958 | 1,968 | 117,700 |
| 2023/11/28 | 1,936 | 1,952 | 1,932 | 1,952 | 91,400 |
| 2023/11/27 | 1,935 | 1,935 | 1,917 | 1,929 | 96,400 |
| 2023/11/24 | 1,926 | 1,934 | 1,919 | 1,919 | 161,600 |
| 2023/11/22 | 1,918 | 1,922 | 1,915 | 1,918 | 92,800 |
| 2023/11/21 | 1,899 | 1,921 | 1,899 | 1,916 | 92,700 |
| 2023/11/20 | 1,927 | 1,927 | 1,898 | 1,898 | 170,900 |
| 2023/11/17 | 1,906 | 1,912 | 1,894 | 1,912 | 224,000 |
| 2023/11/16 | 1,920 | 1,926 | 1,909 | 1,913 | 109,400 |
| 2023/11/15 | 1,905 | 1,914 | 1,903 | 1,905 | 112,400 |
| 2023/11/14 | 1,894 | 1,905 | 1,893 | 1,893 | 101,600 |
| 2023/11/13 | 1,924 | 1,924 | 1,888 | 1,894 | 156,100 |
| 2023/11/10 | 1,920 | 1,920 | 1,900 | 1,908 | 127,300 |
| 2023/11/09 | 1,904 | 1,926 | 1,873 | 1,920 | 302,400 |
| 2023/11/08 | 1,957 | 1,963 | 1,939 | 1,940 | 128,000 |
| 2023/11/07 | 1,962 | 1,966 | 1,953 | 1,958 | 105,100 |
| 2023/11/06 | 1,968 | 1,968 | 1,954 | 1,958 | 103,700 |
| 2023/11/02 | 1,967 | 1,967 | 1,942 | 1,954 | 90,600 |
| 2023/11/01 | 1,965 | 1,967 | 1,954 | 1,965 | 105,000 |
| 2023/10/31 | 1,937 | 1,957 | 1,933 | 1,955 | 88,100 |
| 2023/10/30 | 1,941 | 1,943 | 1,922 | 1,930 | 82,700 |
| 2023/10/27 | 1,931 | 1,945 | 1,928 | 1,944 | 70,700 |
| 2023/10/26 | 1,938 | 1,952 | 1,925 | 1,931 | 70,200 |
| 2023/10/25 | 1,940 | 1,948 | 1,932 | 1,938 | 62,400 |
| 2023/10/24 | 1,923 | 1,943 | 1,917 | 1,938 | 85,000 |
| 2023/10/23 | 1,930 | 1,938 | 1,923 | 1,925 | 76,300 |
| 2023/10/20 | 1,917 | 1,929 | 1,915 | 1,923 | 79,200 |
| 2023/10/19 | 1,910 | 1,928 | 1,907 | 1,925 | 59,000 |
| 2023/10/18 | 1,910 | 1,918 | 1,904 | 1,915 | 57,600 |
| 2023/10/17 | 1,907 | 1,915 | 1,900 | 1,909 | 44,100 |
| 2023/10/16 | 1,916 | 1,924 | 1,900 | 1,903 | 70,300 |
| 2023/10/13 | 1,926 | 1,927 | 1,911 | 1,916 | 66,700 |
| 2023/10/12 | 1,932 | 1,941 | 1,919 | 1,932 | 101,800 |
| 2023/10/11 | 1,939 | 1,939 | 1,929 | 1,933 | 40,200 |
| 2023/10/10 | 1,921 | 1,939 | 1,920 | 1,939 | 70,100 |
| 2023/10/06 | 1,908 | 1,920 | 1,905 | 1,916 | 52,800 |
| 2023/10/05 | 1,881 | 1,907 | 1,881 | 1,906 | 91,200 |
| 2023/10/04 | 1,889 | 1,898 | 1,874 | 1,877 | 130,200 |
| 2023/10/03 | 1,920 | 1,920 | 1,893 | 1,894 | 120,500 |
| 2023/10/02 | 1,944 | 1,944 | 1,920 | 1,920 | 83,700 |
| 2023/09/29 | 1,945 | 1,952 | 1,926 | 1,934 | 91,100 |
| 2023/09/28 | 1,942 | 1,942 | 1,928 | 1,932 | 62,600 |
| 2023/09/27 | 1,940 | 1,944 | 1,927 | 1,944 | 62,800 |
| 2023/09/26 | 1,937 | 1,951 | 1,931 | 1,940 | 97,800 |
| 2023/09/25 | 1,928 | 1,942 | 1,923 | 1,937 | 66,000 |
| 2023/09/22 | 1,920 | 1,935 | 1,919 | 1,928 | 84,000 |
| 2023/09/21 | 1,935 | 1,939 | 1,924 | 1,925 | 59,800 |
| 2023/09/20 | 1,932 | 1,944 | 1,928 | 1,935 | 89,900 |
| 2023/09/19 | 1,935 | 1,936 | 1,918 | 1,932 | 93,000 |
| 2023/09/15 | 1,936 | 1,938 | 1,927 | 1,932 | 77,400 |
| 2023/09/14 | 1,929 | 1,939 | 1,927 | 1,933 | 55,800 |
| 2023/09/13 | 1,934 | 1,935 | 1,926 | 1,929 | 41,700 |
| 2023/09/12 | 1,930 | 1,938 | 1,928 | 1,934 | 48,100 |
| 2023/09/11 | 1,927 | 1,928 | 1,916 | 1,927 | 47,100 |
| 2023/09/08 | 1,921 | 1,929 | 1,913 | 1,916 | 81,300 |
| 2023/09/07 | 1,928 | 1,935 | 1,923 | 1,929 | 57,900 |
| 2023/09/06 | 1,938 | 1,940 | 1,926 | 1,928 | 69,400 |
| 2023/09/05 | 1,935 | 1,940 | 1,925 | 1,940 | 83,400 |
| 2023/09/04 | 1,922 | 1,933 | 1,921 | 1,932 | 77,200 |
| 2023/09/01 | 1,911 | 1,922 | 1,907 | 1,921 | 71,000 |
| 2023/08/31 | 1,907 | 1,916 | 1,907 | 1,911 | 55,600 |
| 2023/08/30 | 1,908 | 1,914 | 1,902 | 1,912 | 74,500 |
| 2023/08/29 | 1,892 | 1,907 | 1,891 | 1,907 | 86,900 |
| 2023/08/28 | 1,886 | 1,890 | 1,881 | 1,889 | 64,200 |
| 2023/08/25 | 1,872 | 1,877 | 1,863 | 1,877 | 84,100 |
| 2023/08/24 | 1,880 | 1,884 | 1,873 | 1,879 | 70,600 |
| 2023/08/23 | 1,875 | 1,882 | 1,867 | 1,878 | 91,800 |
| 2023/08/22 | 1,885 | 1,885 | 1,875 | 1,875 | 54,300 |
| 2023/08/21 | 1,862 | 1,885 | 1,862 | 1,875 | 66,000 |
| 2023/08/18 | 1,870 | 1,873 | 1,857 | 1,859 | 150,000 |
| 2023/08/17 | 1,890 | 1,895 | 1,870 | 1,876 | 146,100 |
| 2023/08/16 | 1,887 | 1,897 | 1,875 | 1,893 | 133,200 |
| 2023/08/15 | 1,893 | 1,899 | 1,885 | 1,893 | 117,700 |
| 2023/08/14 | 1,920 | 1,920 | 1,889 | 1,892 | 180,200 |
| 2023/08/10 | 1,902 | 1,915 | 1,883 | 1,906 | 261,200 |
| 2023/08/09 | 1,980 | 1,983 | 1,907 | 1,912 | 323,800 |
| 2023/08/08 | 1,961 | 1,979 | 1,956 | 1,978 | 130,200 |
| 2023/08/07 | 1,936 | 1,953 | 1,932 | 1,951 | 78,800 |
| 2023/08/04 | 1,930 | 1,951 | 1,930 | 1,937 | 60,900 |
| 2023/08/03 | 1,943 | 1,944 | 1,928 | 1,931 | 133,500 |
| 2023/08/02 | 1,965 | 1,968 | 1,946 | 1,946 | 110,800 |
| 2023/08/01 | 1,976 | 1,976 | 1,966 | 1,971 | 45,800 |
| 2023/07/31 | 1,974 | 1,976 | 1,963 | 1,973 | 77,900 |
| 2023/07/28 | 1,955 | 1,966 | 1,949 | 1,962 | 79,500 |
| 2023/07/27 | 1,950 | 1,963 | 1,944 | 1,960 | 71,700 |
| 2023/07/26 | 1,948 | 1,957 | 1,942 | 1,953 | 63,100 |
| 2023/07/25 | 1,960 | 1,961 | 1,947 | 1,948 | 104,400 |
| 2023/07/24 | 1,966 | 1,969 | 1,954 | 1,957 | 51,700 |
| 2023/07/21 | 1,960 | 1,960 | 1,950 | 1,956 | 52,400 |
| 2023/07/20 | 1,955 | 1,961 | 1,950 | 1,950 | 42,200 |
| 2023/07/19 | 1,951 | 1,960 | 1,950 | 1,959 | 61,900 |
| 2023/07/18 | 1,956 | 1,956 | 1,944 | 1,950 | 79,100 |
| 2023/07/14 | 1,973 | 1,973 | 1,952 | 1,956 | 56,600 |
| 2023/07/13 | 1,980 | 1,980 | 1,962 | 1,963 | 49,200 |
| 2023/07/12 | 1,974 | 1,985 | 1,969 | 1,976 | 60,700 |
| 2023/07/11 | 1,985 | 1,987 | 1,971 | 1,974 | 59,700 |
| 2023/07/10 | 1,965 | 1,981 | 1,961 | 1,976 | 81,100 |
| 2023/07/07 | 1,966 | 1,974 | 1,949 | 1,966 | 112,400 |
| 2023/07/06 | 1,980 | 1,981 | 1,966 | 1,974 | 85,500 |
| 2023/07/05 | 1,988 | 1,995 | 1,981 | 1,984 | 91,700 |
| 2023/07/04 | 1,979 | 1,998 | 1,975 | 1,987 | 147,100 |
| 2023/07/03 | 1,980 | 1,986 | 1,967 | 1,970 | 94,600 |
| 2023/06/30 | 1,980 | 1,980 | 1,965 | 1,975 | 171,500 |
| 2023/06/29 | 2,000 | 2,003 | 1,963 | 1,963 | 608,800 |
| 2023/06/28 | 2,029 | 2,040 | 2,023 | 2,040 | 620,700 |
| 2023/06/27 | 2,027 | 2,033 | 2,017 | 2,027 | 215,100 |