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
2026/02/06 2,214 2,217 2,201 2,217 157,700
2026/02/05 2,197 2,211 2,180 2,203 179,500
2026/02/04 2,171 2,185 2,170 2,173 118,000
2026/02/03 2,155 2,180 2,144 2,176 104,300
2026/02/02 2,180 2,190 2,150 2,155 173,100
2026/01/30 2,173 2,177 2,158 2,169 126,400
2026/01/29 2,155 2,166 2,139 2,160 148,400
2026/01/28 2,190 2,190 2,160 2,168 150,900
2026/01/27 2,201 2,202 2,182 2,192 196,200
2026/01/26 2,236 2,236 2,206 2,206 203,000
2026/01/23 2,235 2,248 2,230 2,244 90,200
2026/01/22 2,228 2,243 2,227 2,234 89,700
2026/01/21 2,255 2,255 2,223 2,227 121,400
2026/01/20 2,250 2,260 2,238 2,255 97,500
2026/01/19 2,234 2,251 2,222 2,247 122,800
2026/01/16 2,240 2,240 2,229 2,240 106,100
2026/01/15 2,236 2,255 2,229 2,244 145,900
2026/01/14 2,230 2,242 2,227 2,238 150,400
2026/01/13 2,250 2,254 2,233 2,235 128,600
2026/01/09 2,255 2,263 2,237 2,240 142,000
2026/01/08 2,270 2,274 2,250 2,250 153,000
2026/01/07 2,271 2,283 2,266 2,271 107,500
2026/01/06 2,297 2,302 2,271 2,271 130,100
2026/01/05 2,301 2,310 2,276 2,297 129,600
2025/12/30 2,306 2,321 2,300 2,301 103,200
2025/12/29 2,325 2,330 2,301 2,303 428,300
2025/12/26 2,382 2,396 2,379 2,395 563,000
2025/12/25 2,371 2,379 2,364 2,378 147,000
2025/12/24 2,369 2,377 2,366 2,374 91,100
2025/12/23 2,372 2,377 2,360 2,369 101,700
2025/12/22 2,370 2,374 2,359 2,370 87,200
2025/12/19 2,357 2,369 2,351 2,369 95,500
2025/12/18 2,341 2,358 2,333 2,356 75,700
2025/12/17 2,342 2,342 2,316 2,324 67,700
2025/12/16 2,352 2,352 2,326 2,326 87,800
2025/12/15 2,322 2,336 2,314 2,331 95,500
2025/12/12 2,305 2,307 2,297 2,297 105,800
2025/12/11 2,317 2,323 2,282 2,285 145,500
2025/12/10 2,321 2,323 2,303 2,314 117,300
2025/12/09 2,323 2,330 2,292 2,299 169,200
2025/12/08 2,337 2,345 2,322 2,325 100,900
2025/12/05 2,350 2,354 2,327 2,327 103,600
2025/12/04 2,356 2,366 2,348 2,354 84,900
2025/12/03 2,369 2,372 2,355 2,355 69,400
2025/12/02 2,385 2,386 2,366 2,370 49,100
2025/12/01 2,400 2,410 2,375 2,383 78,200
2025/11/28 2,380 2,410 2,377 2,410 98,600
2025/11/27 2,370 2,385 2,363 2,372 68,900
2025/11/26 2,357 2,362 2,339 2,362 119,000
2025/11/25 2,350 2,355 2,333 2,341 85,400
2025/11/21 2,326 2,343 2,321 2,343 96,100
2025/11/20 2,302 2,317 2,301 2,309 91,400
2025/11/19 2,306 2,319 2,301 2,302 59,400
2025/11/18 2,302 2,314 2,296 2,301 60,900
2025/11/17 2,310 2,316 2,295 2,301 87,100
2025/11/14 2,333 2,343 2,311 2,321 62,700
2025/11/13 2,334 2,345 2,322 2,329 57,800
2025/11/12 2,319 2,343 2,319 2,333 78,100
2025/11/11 2,340 2,340 2,301 2,319 75,800
2025/11/10 2,350 2,359 2,329 2,345 133,500
2025/11/07 2,263 2,325 2,257 2,325 155,600
2025/11/06 2,280 2,300 2,271 2,278 129,800
2025/11/05 2,299 2,309 2,273 2,285 131,900
2025/11/04 2,265 2,302 2,262 2,292 127,900
2025/10/31 2,270 2,279 2,258 2,277 124,000
2025/10/30 2,255 2,267 2,246 2,261 94,300
2025/10/29 2,290 2,291 2,247 2,250 138,300
2025/10/28 2,321 2,322 2,291 2,291 78,300
2025/10/27 2,310 2,327 2,310 2,326 73,900
2025/10/24 2,319 2,324 2,308 2,308 103,800
2025/10/23 2,325 2,329 2,310 2,317 254,000
2025/10/22 2,293 2,316 2,292 2,309 126,300
2025/10/21 2,265 2,286 2,265 2,286 88,300
2025/10/20 2,288 2,291 2,267 2,270 130,000
2025/10/17 2,252 2,270 2,252 2,265 120,300
2025/10/16 2,262 2,280 2,253 2,256 189,300
2025/10/15 2,262 2,278 2,256 2,262 113,300
2025/10/14 2,251 2,267 2,241 2,251 196,400
2025/10/10 2,287 2,287 2,266 2,270 161,600
2025/10/09 2,302 2,318 2,292 2,295 146,800
2025/10/08 2,301 2,330 2,301 2,305 118,400
2025/10/07 2,300 2,328 2,297 2,318 107,200
2025/10/06 2,325 2,333 2,315 2,320 119,000
2025/10/03 2,328 2,328 2,298 2,305 98,100
2025/10/02 2,309 2,324 2,293 2,308 140,000
2025/10/01 2,357 2,357 2,298 2,307 166,700
2025/09/30 2,340 2,362 2,340 2,355 120,900
2025/09/29 2,367 2,367 2,339 2,339 105,400
2025/09/26 2,336 2,365 2,336 2,365 81,600
2025/09/25 2,335 2,340 2,328 2,337 43,800
2025/09/24 2,331 2,335 2,324 2,325 74,200
2025/09/22 2,346 2,355 2,328 2,328 76,900
2025/09/19 2,375 2,384 2,345 2,352 120,700
2025/09/18 2,380 2,386 2,373 2,379 56,700
2025/09/17 2,385 2,393 2,373 2,380 48,000
2025/09/16 2,376 2,394 2,371 2,394 90,700
2025/09/12 2,361 2,389 2,355 2,382 132,000
2025/09/11 2,389 2,399 2,345 2,361 159,700
2025/09/10 2,402 2,410 2,380 2,391 106,300
2025/09/09 2,420 2,435 2,402 2,411 112,400
2025/09/08 2,458 2,460 2,427 2,436 60,900
2025/09/05 2,407 2,458 2,401 2,458 105,500
2025/09/04 2,415 2,418 2,396 2,405 39,300
2025/09/03 2,402 2,425 2,398 2,412 64,500
2025/09/02 2,404 2,408 2,392 2,393 38,600
2025/09/01 2,375 2,405 2,375 2,405 40,800
2025/08/29 2,371 2,380 2,362 2,373 48,800
2025/08/28 2,410 2,410 2,372 2,372 44,200
2025/08/27 2,386 2,410 2,378 2,398 59,500
2025/08/26 2,393 2,410 2,386 2,402 48,300
2025/08/25 2,408 2,417 2,385 2,393 57,000
2025/08/22 2,382 2,405 2,369 2,405 66,800
2025/08/21 2,373 2,393 2,359 2,382 55,700
2025/08/20 2,352 2,385 2,348 2,373 72,800
2025/08/19 2,332 2,351 2,331 2,344 74,700
2025/08/18 2,325 2,343 2,320 2,331 75,400
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

このページの先頭へ