アルピコホールディングス(297A)の株価時系列情報
アルピコホールディングス(297A)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 |
|---|---|---|---|---|---|
| 2025/06/12 | 215 | 216 | 213 | 214 | 112,300 |
| 2025/06/11 | 215 | 217 | 213 | 215 | 146,300 |
| 2025/06/10 | 210 | 216 | 209 | 215 | 272,700 |
| 2025/06/09 | 213 | 215 | 211 | 213 | 157,500 |
| 2025/06/06 | 215 | 216 | 212 | 213 | 132,900 |
| 2025/06/05 | 218 | 219 | 214 | 214 | 182,900 |
| 2025/06/04 | 220 | 221 | 218 | 218 | 84,500 |
| 2025/06/03 | 222 | 222 | 219 | 219 | 65,200 |
| 2025/06/02 | 220 | 222 | 218 | 220 | 98,000 |
| 2025/05/30 | 220 | 223 | 220 | 220 | 146,100 |
| 2025/05/29 | 222 | 222 | 220 | 220 | 56,300 |
| 2025/05/28 | 223 | 224 | 220 | 220 | 190,900 |
| 2025/05/27 | 218 | 226 | 217 | 223 | 330,700 |
| 2025/05/26 | 217 | 218 | 215 | 216 | 218,400 |
| 2025/05/23 | 219 | 220 | 216 | 218 | 135,900 |
| 2025/05/22 | 218 | 220 | 216 | 218 | 176,300 |
| 2025/05/21 | 219 | 222 | 218 | 219 | 168,100 |
| 2025/05/20 | 225 | 225 | 218 | 218 | 401,200 |
| 2025/05/19 | 227 | 230 | 224 | 225 | 484,600 |
| 2025/05/16 | 226 | 230 | 226 | 226 | 422,400 |
| 2025/05/15 | 232 | 234 | 225 | 230 | 1,292,200 |
| 2025/05/14 | 257 | 257 | 253 | 257 | 326,800 |
| 2025/05/13 | 254 | 258 | 252 | 256 | 273,600 |
| 2025/05/12 | 264 | 266 | 249 | 250 | 987,300 |
| 2025/05/09 | 254 | 255 | 249 | 249 | 100,400 |
| 2025/05/08 | 256 | 256 | 252 | 252 | 62,100 |
| 2025/05/07 | 251 | 257 | 251 | 256 | 242,700 |
| 2025/05/02 | 249 | 254 | 247 | 250 | 187,900 |
| 2025/05/01 | 250 | 251 | 246 | 246 | 241,200 |
| 2025/04/30 | 249 | 252 | 248 | 251 | 97,300 |
| 2025/04/28 | 251 | 251 | 247 | 247 | 90,700 |
| 2025/04/25 | 253 | 253 | 247 | 250 | 132,100 |
| 2025/04/24 | 252 | 256 | 245 | 250 | 617,600 |
| 2025/04/23 | 250 | 253 | 249 | 250 | 186,500 |
| 2025/04/22 | 241 | 250 | 235 | 249 | 293,400 |
| 2025/04/21 | 235 | 244 | 234 | 243 | 231,500 |
| 2025/04/18 | 233 | 238 | 232 | 234 | 112,100 |
| 2025/04/17 | 232 | 236 | 230 | 233 | 135,700 |
| 2025/04/16 | 235 | 236 | 229 | 231 | 202,500 |
| 2025/04/15 | 241 | 243 | 237 | 237 | 131,800 |
| 2025/04/14 | 234 | 245 | 232 | 242 | 299,800 |
| 2025/04/11 | 220 | 237 | 218 | 228 | 518,600 |
| 2025/04/10 | 229 | 232 | 224 | 227 | 342,700 |
| 2025/04/09 | 216 | 218 | 210 | 215 | 336,200 |
| 2025/04/08 | 217 | 225 | 215 | 224 | 575,300 |
| 2025/04/07 | 200 | 214 | 200 | 204 | 1,396,600 |
| 2025/04/04 | 228 | 231 | 215 | 225 | 821,000 |
| 2025/04/03 | 230 | 240 | 229 | 236 | 574,600 |
| 2025/04/02 | 241 | 244 | 236 | 237 | 480,400 |
| 2025/04/01 | 256 | 256 | 241 | 241 | 398,800 |
| 2025/03/31 | 251 | 253 | 243 | 248 | 344,300 |
| 2025/03/28 | 253 | 256 | 252 | 255 | 195,100 |
| 2025/03/27 | 258 | 263 | 255 | 256 | 289,500 |
| 2025/03/26 | 252 | 260 | 250 | 260 | 320,800 |
| 2025/03/25 | 253 | 254 | 250 | 254 | 272,900 |
| 2025/03/24 | 250 | 257 | 250 | 250 | 748,900 |
| 2025/03/21 | 258 | 260 | 256 | 256 | 282,000 |
| 2025/03/19 | 261 | 265 | 260 | 261 | 147,100 |
| 2025/03/18 | 264 | 268 | 259 | 261 | 574,400 |
| 2025/03/17 | 267 | 270 | 261 | 266 | 308,000 |
| 2025/03/14 | 263 | 268 | 259 | 267 | 451,800 |
| 2025/03/13 | 260 | 269 | 255 | 264 | 1,854,700 |
| 2025/03/12 | 247 | 251 | 247 | 247 | 138,900 |
| 2025/03/11 | 247 | 249 | 243 | 247 | 319,000 |
| 2025/03/10 | 247 | 254 | 245 | 251 | 258,300 |
| 2025/03/07 | 247 | 249 | 246 | 247 | 138,000 |
| 2025/03/06 | 249 | 252 | 246 | 250 | 327,500 |
| 2025/03/05 | 249 | 249 | 245 | 246 | 205,900 |
| 2025/03/04 | 250 | 251 | 245 | 245 | 298,500 |
| 2025/03/03 | 250 | 251 | 248 | 249 | 206,500 |
| 2025/02/28 | 250 | 251 | 247 | 248 | 440,700 |
| 2025/02/27 | 253 | 254 | 250 | 251 | 205,000 |
| 2025/02/26 | 257 | 259 | 250 | 251 | 281,800 |
| 2025/02/25 | 251 | 256 | 250 | 255 | 426,500 |
| 2025/02/21 | 265 | 266 | 256 | 256 | 623,300 |
| 2025/02/20 | 266 | 269 | 262 | 266 | 528,200 |
| 2025/02/19 | 261 | 267 | 255 | 266 | 583,500 |
| 2025/02/18 | 251 | 262 | 248 | 256 | 597,300 |
| 2025/02/17 | 251 | 256 | 242 | 251 | 952,000 |
| 2025/02/14 | 261 | 261 | 252 | 253 | 989,400 |
| 2025/02/13 | 265 | 271 | 257 | 264 | 2,274,700 |
| 2025/02/12 | 270 | 282 | 268 | 281 | 2,510,300 |
| 2025/02/10 | 258 | 269 | 257 | 269 | 832,000 |
| 2025/02/07 | 260 | 261 | 255 | 256 | 313,600 |
| 2025/02/06 | 254 | 260 | 252 | 260 | 349,100 |
| 2025/02/05 | 258 | 260 | 252 | 252 | 582,500 |
| 2025/02/04 | 267 | 272 | 258 | 260 | 764,900 |
| 2025/02/03 | 267 | 267 | 256 | 262 | 708,700 |
| 2025/01/31 | 273 | 273 | 262 | 263 | 998,200 |
| 2025/01/30 | 248 | 270 | 247 | 270 | 1,403,000 |
| 2025/01/29 | 251 | 251 | 245 | 250 | 510,300 |
| 2025/01/28 | 251 | 260 | 248 | 249 | 716,200 |
| 2025/01/27 | 242 | 256 | 240 | 253 | 1,242,500 |
| 2025/01/24 | 231 | 239 | 230 | 239 | 428,700 |
| 2025/01/23 | 237 | 237 | 232 | 232 | 341,500 |
| 2025/01/22 | 242 | 246 | 237 | 237 | 470,300 |
| 2025/01/21 | 233 | 252 | 233 | 244 | 1,377,600 |
| 2025/01/20 | 237 | 238 | 233 | 234 | 368,200 |
| 2025/01/17 | 241 | 242 | 229 | 237 | 1,192,000 |
| 2025/01/16 | 247 | 254 | 243 | 244 | 801,800 |
| 2025/01/15 | 247 | 252 | 241 | 247 | 1,211,300 |
| 2025/01/14 | 258 | 263 | 246 | 249 | 1,403,300 |
| 2025/01/10 | 266 | 274 | 255 | 259 | 2,166,700 |
| 2025/01/09 | 248 | 279 | 245 | 261 | 7,405,300 |
| 2025/01/08 | 271 | 272 | 248 | 251 | 3,827,500 |
| 2025/01/07 | 283 | 286 | 261 | 276 | 6,405,900 |
| 2025/01/06 | 275 | 313 | 268 | 275 | 29,566,200 |
| 2024/12/30 | 345 | 350 | 260 | 267 | 46,639,700 |
| 2024/12/27 | 264 | 321 | 261 | 321 | 31,090,300 |
| 2024/12/26 | 199 | 241 | 199 | 241 | 35,525,900 |
| 2024/12/25 | 201 | 205 | 190 | 191 | 12,613,900 |