日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/06/13 2,365 2,366 2,350 2,358 78,900
2025/06/12 2,374 2,389 2,367 2,372 57,400
2025/06/11 2,373 2,384 2,370 2,374 56,700
2025/06/10 2,370 2,384 2,366 2,373 76,700
2025/06/09 2,386 2,389 2,362 2,370 107,800
2025/06/06 2,349 2,381 2,349 2,373 234,300
2025/06/05 2,369 2,372 2,350 2,356 90,300
2025/06/04 2,399 2,410 2,377 2,378 70,000
2025/06/03 2,365 2,388 2,349 2,379 83,900
2025/06/02 2,344 2,358 2,336 2,354 51,900
2025/05/30 2,320 2,343 2,318 2,336 55,700
2025/05/29 2,323 2,338 2,319 2,327 70,100
2025/05/28 2,339 2,349 2,324 2,326 68,900
2025/05/27 2,333 2,339 2,326 2,329 48,400
2025/05/26 2,331 2,342 2,311 2,321 72,900
2025/05/23 2,336 2,340 2,321 2,336 68,400
2025/05/22 2,306 2,325 2,305 2,320 41,700
2025/05/21 2,323 2,327 2,303 2,314 56,400
2025/05/20 2,340 2,343 2,307 2,308 66,500
2025/05/19 2,319 2,346 2,315 2,342 77,200
2025/05/16 2,341 2,342 2,304 2,339 58,200
2025/05/15 2,331 2,346 2,298 2,327 118,600
2025/05/14 2,325 2,326 2,300 2,318 87,400
2025/05/13 2,338 2,351 2,326 2,334 84,800
2025/05/12 2,372 2,379 2,319 2,338 102,700
2025/05/09 2,328 2,378 2,326 2,341 209,000
2025/05/08 2,386 2,398 2,367 2,376 295,000
2025/05/07 2,368 2,413 2,350 2,401 309,100
2025/05/02 2,362 2,386 2,331 2,352 213,100
2025/05/01 2,368 2,389 2,360 2,360 162,700
2025/04/30 2,363 2,394 2,351 2,383 148,600
2025/04/28 2,347 2,362 2,340 2,359 122,100
2025/04/25 2,380 2,387 2,348 2,348 107,700
2025/04/24 2,410 2,412 2,380 2,380 136,300
2025/04/23 2,432 2,441 2,418 2,419 89,100
2025/04/22 2,385 2,414 2,381 2,411 71,900
2025/04/21 2,375 2,384 2,363 2,378 62,200
2025/04/18 2,327 2,372 2,320 2,366 72,600
2025/04/17 2,335 2,342 2,308 2,310 69,400
2025/04/16 2,311 2,335 2,306 2,335 66,700
2025/04/15 2,318 2,319 2,301 2,307 59,900
2025/04/14 2,324 2,324 2,295 2,295 62,300
2025/04/11 2,269 2,297 2,252 2,294 60,900
2025/04/10 2,336 2,340 2,288 2,319 93,100
2025/04/09 2,250 2,257 2,218 2,243 85,800
2025/04/08 2,277 2,291 2,235 2,269 93,600
2025/04/07 2,173 2,239 2,137 2,203 151,000
2025/04/04 2,286 2,310 2,244 2,278 126,400
2025/04/03 2,330 2,349 2,307 2,336 81,600
2025/04/02 2,382 2,382 2,351 2,370 72,800
2025/04/01 2,413 2,415 2,374 2,374 125,500
2025/03/31 2,399 2,403 2,361 2,390 111,500
2025/03/28 2,378 2,431 2,368 2,413 126,100
2025/03/27 2,335 2,384 2,314 2,384 136,100
2025/03/26 2,340 2,356 2,335 2,347 67,600
2025/03/25 2,323 2,345 2,321 2,333 46,500
2025/03/24 2,312 2,331 2,310 2,328 33,500
2025/03/21 2,332 2,339 2,311 2,311 71,700
2025/03/19 2,307 2,330 2,307 2,321 31,600
2025/03/18 2,285 2,319 2,285 2,307 53,500
2025/03/17 2,278 2,293 2,274 2,285 32,800
2025/03/14 2,295 2,295 2,274 2,278 46,000
2025/03/13 2,309 2,315 2,286 2,304 42,700
2025/03/12 2,282 2,312 2,279 2,307 49,200
2025/03/11 2,300 2,306 2,268 2,278 60,800
2025/03/10 2,328 2,338 2,308 2,325 40,900
2025/03/07 2,335 2,358 2,321 2,326 66,000
2025/03/06 2,322 2,353 2,320 2,353 90,400
2025/03/05 2,300 2,319 2,289 2,316 81,100
2025/03/04 2,300 2,311 2,281 2,283 73,600
2025/03/03 2,263 2,298 2,263 2,298 83,700
2025/02/28 2,231 2,272 2,231 2,251 107,300
2025/02/27 2,215 2,231 2,201 2,228 41,700
2025/02/26 2,206 2,218 2,191 2,212 56,000
2025/02/25 2,180 2,207 2,172 2,201 49,100
2025/02/21 2,192 2,196 2,170 2,180 42,600
2025/02/20 2,241 2,241 2,190 2,193 53,300
2025/02/19 2,255 2,255 2,224 2,246 48,700
2025/02/18 2,230 2,255 2,207 2,255 78,600
2025/02/17 2,173 2,258 2,173 2,234 108,300
2025/02/14 2,183 2,183 2,162 2,173 59,500
2025/02/13 2,184 2,186 2,173 2,176 48,200
2025/02/12 2,200 2,202 2,183 2,184 68,700
2025/02/10 2,172 2,196 2,167 2,190 91,500
2025/02/07 2,275 2,275 2,176 2,202 152,300
2025/02/06 2,251 2,278 2,235 2,273 95,600
2025/02/05 2,206 2,258 2,197 2,251 161,300
2025/02/04 2,156 2,242 2,150 2,214 343,700
2025/02/03 2,120 2,122 2,090 2,090 94,400
2025/01/31 2,135 2,135 2,114 2,134 81,300
2025/01/30 2,144 2,161 2,135 2,139 352,200
2025/01/29 2,153 2,158 2,141 2,144 67,200
2025/01/28 2,130 2,155 2,130 2,153 96,200
2025/01/27 2,118 2,140 2,118 2,140 116,500
2025/01/24 2,093 2,109 2,091 2,108 93,800
2025/01/23 2,084 2,098 2,071 2,089 70,400
2025/01/22 2,090 2,097 2,074 2,083 65,800
2025/01/21 2,086 2,091 2,080 2,083 64,900
2025/01/20 2,078 2,085 2,066 2,074 50,400
2025/01/17 2,094 2,094 2,071 2,077 74,100
2025/01/16 2,087 2,087 2,069 2,083 102,700
2025/01/15 2,060 2,070 2,047 2,066 102,600
2025/01/14 2,079 2,079 2,032 2,040 98,800
2025/01/10 2,072 2,079 2,052 2,079 89,600
2025/01/09 2,068 2,089 2,061 2,074 101,000
2025/01/08 2,092 2,092 2,066 2,079 136,500
2025/01/07 2,074 2,095 2,057 2,091 106,900
2025/01/06 2,091 2,102 2,067 2,067 128,400
2024/12/30 2,075 2,139 2,075 2,094 200,100
2024/12/27 2,043 2,075 2,015 2,075 578,200
2024/12/26 2,057 2,084 2,057 2,075 508,900
2024/12/25 2,080 2,080 2,055 2,064 146,400
2024/12/24 2,071 2,072 2,054 2,067 104,400
2024/12/23 2,067 2,076 2,058 2,071 163,900
2024/12/20 2,079 2,079 2,060 2,060 139,200
2024/12/19 2,046 2,078 2,041 2,078 155,300
2024/12/18 2,025 2,055 2,020 2,046 83,400
2024/12/17 2,023 2,037 2,015 2,027 86,900
2024/12/16 2,030 2,036 2,017 2,023 179,000
2024/12/13 2,013 2,040 2,013 2,038 100,500
2024/12/12 2,011 2,030 2,005 2,025 143,900
2024/12/11 2,000 2,011 2,000 2,003 120,000
2024/12/10 2,000 2,004 1,997 1,998 124,400
2024/12/09 2,005 2,010 1,998 1,999 214,800
2024/12/06 1,995 2,006 1,994 2,006 145,000
2024/12/05 1,996 2,003 1,992 1,997 117,300
2024/12/04 2,005 2,006 1,996 2,000 118,200
2024/12/03 2,010 2,012 2,005 2,005 109,300
2024/12/02 2,012 2,012 1,999 2,006 111,600
2024/11/29 2,000 2,012 1,995 2,000 148,800
2024/11/28 2,000 2,007 1,992 2,001 227,300
2024/11/27 1,997 2,001 1,987 1,997 164,500
2024/11/26 1,995 1,999 1,986 1,997 146,000
2024/11/25 2,007 2,011 1,995 1,995 203,600
2024/11/22 1,979 2,003 1,979 1,995 193,600
2024/11/21 2,005 2,006 1,990 1,990 197,300
2024/11/20 2,003 2,013 1,999 2,001 100,000
2024/11/19 2,010 2,014 2,002 2,003 69,200
2024/11/18 2,000 2,015 2,000 2,009 125,000
2024/11/15 2,008 2,008 1,998 2,002 98,100
2024/11/14 2,010 2,013 1,997 2,001 182,700
2024/11/13 2,024 2,031 2,001 2,011 137,400
2024/11/12 2,040 2,040 2,011 2,012 84,800
2024/11/11 2,050 2,064 2,020 2,027 103,800
2024/11/08 2,050 2,100 2,047 2,047 214,300
2024/11/07 2,011 2,027 2,008 2,015 111,800
2024/11/06 2,025 2,032 2,007 2,024 91,600
2024/11/05 2,040 2,040 2,011 2,012 78,500
2024/11/01 2,035 2,046 2,020 2,026 67,400
2024/10/31 2,058 2,058 2,044 2,047 56,600
2024/10/30 2,050 2,067 2,045 2,046 112,900
2024/10/29 2,049 2,060 2,036 2,055 63,100
2024/10/28 2,025 2,049 2,025 2,030 50,300
2024/10/25 2,023 2,033 2,004 2,027 49,400
2024/10/24 2,020 2,023 2,010 2,017 50,500
2024/10/23 2,036 2,048 2,025 2,025 56,700
2024/10/22 2,070 2,071 2,033 2,039 84,900
2024/10/21 2,086 2,086 2,073 2,075 41,700
2024/10/18 2,092 2,103 2,078 2,086 47,700
2024/10/17 2,105 2,108 2,090 2,092 52,100
2024/10/16 2,114 2,131 2,103 2,105 41,400
2024/10/15 2,106 2,123 2,101 2,114 44,200
2024/10/11 2,127 2,127 2,106 2,106 39,300
2024/10/10 2,143 2,143 2,120 2,120 41,300
2024/10/09 2,136 2,159 2,132 2,143 52,200
2024/10/08 2,139 2,143 2,129 2,136 45,400
2024/10/07 2,160 2,160 2,126 2,135 58,800
2024/10/04 2,146 2,155 2,140 2,143 62,200
2024/10/03 2,131 2,147 2,128 2,134 65,400
2024/10/02 2,117 2,130 2,100 2,128 58,100
2024/10/01 2,145 2,145 2,118 2,118 43,100
2024/09/30 2,121 2,145 2,113 2,133 74,700
2024/09/27 2,145 2,150 2,131 2,137 42,900
2024/09/26 2,115 2,148 2,110 2,145 64,000
2024/09/25 2,101 2,111 2,087 2,109 46,600
2024/09/24 2,130 2,142 2,101 2,101 44,800
2024/09/20 2,142 2,149 2,126 2,130 51,000
2024/09/19 2,149 2,158 2,129 2,141 36,000
2024/09/18 2,139 2,161 2,136 2,148 47,200
2024/09/17 2,135 2,162 2,126 2,139 38,000
2024/09/13 2,135 2,135 2,113 2,118 47,600
2024/09/12 2,127 2,150 2,126 2,138 31,500
2024/09/11 2,139 2,140 2,109 2,126 44,100
2024/09/10 2,120 2,145 2,118 2,142 26,500
2024/09/09 2,120 2,135 2,103 2,119 35,600
2024/09/06 2,136 2,156 2,135 2,138 43,000
2024/09/05 2,129 2,145 2,123 2,137 35,900
2024/09/04 2,101 2,138 2,101 2,124 64,100
2024/09/03 2,126 2,137 2,112 2,116 34,600
2024/09/02 2,150 2,162 2,105 2,111 50,700
2024/08/30 2,172 2,174 2,152 2,161 49,400
2024/08/29 2,214 2,214 2,172 2,186 42,600
2024/08/28 2,200 2,215 2,192 2,215 72,500
2024/08/27 2,171 2,200 2,171 2,200 43,000
2024/08/26 2,180 2,194 2,169 2,172 48,900
2024/08/23 2,185 2,189 2,161 2,180 40,400
2024/08/22 2,160 2,188 2,150 2,185 44,300
2024/08/21 2,133 2,158 2,125 2,155 41,300
2024/08/20 2,090 2,133 2,090 2,133 52,200
2024/08/19 2,082 2,088 2,065 2,084 49,400

このページの先頭へ