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
2025/08/15 2,343 2,347 2,313 2,325 67,700
2025/08/14 2,342 2,358 2,335 2,335 59,400
2025/08/13 2,352 2,368 2,341 2,342 100,300
2025/08/12 2,410 2,420 2,352 2,352 145,200
2025/08/08 2,429 2,429 2,342 2,403 207,600
2025/08/07 2,474 2,507 2,450 2,479 95,800
2025/08/06 2,475 2,500 2,465 2,500 86,100
2025/08/05 2,451 2,480 2,437 2,475 101,700
2025/08/04 2,437 2,454 2,420 2,447 66,900
2025/08/01 2,419 2,445 2,409 2,445 100,900
2025/07/31 2,426 2,463 2,409 2,419 173,600
2025/07/30 2,332 2,404 2,332 2,400 153,100
2025/07/29 2,307 2,332 2,296 2,332 55,000
2025/07/28 2,285 2,323 2,277 2,323 98,900
2025/07/25 2,285 2,295 2,276 2,291 62,600
2025/07/24 2,297 2,322 2,290 2,296 95,600
2025/07/23 2,289 2,296 2,273 2,295 87,600
2025/07/22 2,290 2,298 2,264 2,271 60,600
2025/07/18 2,300 2,309 2,284 2,289 49,900
2025/07/17 2,297 2,305 2,291 2,300 37,900
2025/07/16 2,313 2,320 2,300 2,306 54,500
2025/07/15 2,324 2,334 2,311 2,317 58,400
2025/07/14 2,360 2,361 2,318 2,340 74,200
2025/07/11 2,360 2,402 2,360 2,367 119,600
2025/07/10 2,334 2,377 2,334 2,352 121,400
2025/07/09 2,296 2,375 2,294 2,334 167,900
2025/07/08 2,290 2,292 2,272 2,278 59,200
2025/07/07 2,272 2,293 2,270 2,273 67,900
2025/07/04 2,310 2,315 2,272 2,276 93,400
2025/07/03 2,299 2,330 2,291 2,313 100,900
2025/07/02 2,292 2,305 2,285 2,287 114,600
2025/07/01 2,351 2,357 2,282 2,283 184,400
2025/06/30 2,457 2,480 2,362 2,372 206,000
2025/06/27 2,411 2,475 2,402 2,436 847,700
2025/06/26 2,373 2,448 2,370 2,448 959,300
2025/06/25 2,368 2,385 2,364 2,372 203,900
2025/06/24 2,362 2,369 2,351 2,369 154,200
2025/06/23 2,350 2,363 2,347 2,353 129,600
2025/06/20 2,357 2,365 2,350 2,358 80,400
2025/06/19 2,355 2,360 2,349 2,357 74,600
2025/06/18 2,357 2,360 2,350 2,354 69,800
2025/06/17 2,370 2,370 2,350 2,352 98,800
2025/06/16 2,367 2,377 2,358 2,374 85,400
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

このページの先頭へ