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
2017/12/29 2,403 2,435 2,390 2,429 124,900
2017/12/28 2,350 2,419 2,347 2,404 147,400
2017/12/27 2,337 2,376 2,317 2,362 384,200
2017/12/26 2,424 2,436 2,370 2,379 392,000
2017/12/25 2,427 2,430 2,391 2,423 259,600
2017/12/22 2,409 2,448 2,405 2,428 171,400
2017/12/21 2,382 2,403 2,373 2,397 146,700
2017/12/20 2,401 2,405 2,367 2,380 191,700
2017/12/19 2,343 2,401 2,335 2,384 136,500
2017/12/18 2,334 2,357 2,308 2,341 196,800
2017/12/15 2,357 2,370 2,330 2,336 225,900
2017/12/14 2,396 2,415 2,355 2,377 182,700
2017/12/13 2,448 2,448 2,397 2,403 159,900
2017/12/12 2,440 2,465 2,440 2,444 83,300
2017/12/11 2,413 2,434 2,409 2,433 104,500
2017/12/08 2,389 2,430 2,387 2,403 116,800
2017/12/07 2,368 2,409 2,359 2,400 127,000
2017/12/06 2,370 2,418 2,367 2,367 140,200
2017/12/05 2,316 2,377 2,315 2,375 118,000
2017/12/04 2,310 2,346 2,305 2,316 113,700
2017/12/01 2,297 2,312 2,290 2,295 65,700
2017/11/30 2,288 2,311 2,283 2,297 105,800
2017/11/29 2,284 2,296 2,275 2,284 64,400
2017/11/28 2,245 2,272 2,245 2,266 60,000
2017/11/27 2,254 2,262 2,241 2,245 82,200
2017/11/24 2,221 2,248 2,212 2,246 63,000
2017/11/22 2,212 2,228 2,203 2,217 69,500
2017/11/21 2,210 2,219 2,200 2,208 50,200
2017/11/20 2,180 2,211 2,178 2,204 59,800
2017/11/17 2,206 2,219 2,180 2,182 50,600
2017/11/16 2,174 2,210 2,174 2,197 48,300
2017/11/15 2,244 2,244 2,173 2,174 114,600
2017/11/14 2,262 2,263 2,227 2,229 72,400
2017/11/13 2,289 2,293 2,259 2,262 63,800
2017/11/10 2,229 2,324 2,229 2,293 178,300
2017/11/09 2,162 2,240 2,162 2,238 200,200
2017/11/08 2,153 2,164 2,128 2,146 136,600
2017/11/07 2,156 2,169 2,090 2,154 313,400
2017/11/06 2,310 2,313 2,287 2,291 52,400
2017/11/02 2,280 2,301 2,270 2,292 60,200
2017/11/01 2,273 2,280 2,255 2,273 68,000
2017/10/31 2,266 2,274 2,246 2,255 41,000
2017/10/30 2,263 2,271 2,241 2,244 66,700
2017/10/27 2,254 2,277 2,245 2,272 62,200
2017/10/26 2,243 2,250 2,234 2,240 39,300
2017/10/25 2,274 2,285 2,234 2,240 76,400
2017/10/24 2,256 2,279 2,249 2,274 54,700
2017/10/23 2,255 2,269 2,237 2,255 109,200
2017/10/20 2,236 2,259 2,223 2,248 71,600
2017/10/19 2,248 2,255 2,236 2,254 84,000
2017/10/18 2,226 2,265 2,226 2,262 69,300
2017/10/17 2,250 2,256 2,228 2,236 82,000
2017/10/16 2,258 2,270 2,253 2,257 61,300
2017/10/13 2,265 2,280 2,250 2,263 60,900
2017/10/12 2,262 2,293 2,261 2,273 87,500
2017/10/11 2,265 2,266 2,247 2,261 31,800
2017/10/10 2,253 2,279 2,251 2,266 51,900
2017/10/06 2,231 2,259 2,229 2,252 67,200
2017/10/05 2,222 2,229 2,218 2,229 23,600
2017/10/04 2,234 2,248 2,227 2,232 46,300
2017/10/03 2,229 2,242 2,216 2,236 61,800
2017/10/02 2,204 2,234 2,202 2,216 51,100
2017/09/29 2,190 2,200 2,177 2,192 62,400
2017/09/28 2,180 2,192 2,168 2,192 36,300
2017/09/27 2,175 2,180 2,160 2,180 37,000
2017/09/26 2,154 2,171 2,142 2,171 45,500
2017/09/25 2,150 2,155 2,136 2,154 52,800
2017/09/22 2,167 2,168 2,129 2,138 65,600
2017/09/21 2,150 2,170 2,143 2,153 56,700
2017/09/20 2,202 2,202 2,135 2,140 84,200
2017/09/19 2,174 2,205 2,155 2,202 98,400
2017/09/15 2,143 2,167 2,136 2,161 89,600
2017/09/14 2,170 2,170 2,138 2,143 65,500
2017/09/13 2,146 2,156 2,123 2,152 84,500
2017/09/12 2,144 2,160 2,132 2,146 69,000
2017/09/11 2,148 2,170 2,137 2,146 62,200
2017/09/08 2,167 2,175 2,131 2,137 76,900
2017/09/07 2,165 2,185 2,159 2,172 44,000
2017/09/06 2,150 2,161 2,130 2,160 51,200
2017/09/05 2,170 2,182 2,142 2,147 61,200
2017/09/04 2,190 2,192 2,156 2,162 44,400
2017/09/01 2,210 2,214 2,186 2,194 72,600
2017/08/31 2,178 2,204 2,171 2,195 91,100
2017/08/30 2,194 2,198 2,159 2,177 162,000
2017/08/29 2,173 2,190 2,166 2,187 114,200
2017/08/28 2,226 2,228 2,187 2,198 104,600
2017/08/25 2,193 2,239 2,182 2,233 132,800
2017/08/24 2,248 2,249 2,194 2,194 108,100
2017/08/23 2,260 2,260 2,236 2,253 76,600
2017/08/22 2,232 2,272 2,219 2,237 99,700
2017/08/21 2,226 2,243 2,212 2,237 86,300
2017/08/18 2,220 2,254 2,210 2,231 156,100
2017/08/17 2,243 2,245 2,200 2,239 157,900
2017/08/16 2,260 2,305 2,255 2,287 215,100
2017/08/15 2,262 2,284 2,232 2,264 153,200
2017/08/14 2,161 2,258 2,161 2,256 265,300
2017/08/10 2,050 2,223 2,027 2,161 453,000
2017/08/09 2,034 2,034 2,004 2,011 59,400
2017/08/08 2,033 2,042 2,029 2,037 48,200
2017/08/07 2,020 2,036 2,019 2,032 53,400
2017/08/04 2,026 2,026 2,000 2,016 59,500
2017/08/03 2,020 2,028 2,014 2,027 29,100
2017/08/02 2,020 2,028 2,008 2,023 47,000
2017/08/01 2,009 2,018 1,996 2,017 64,200
2017/07/31 2,020 2,026 2,013 2,016 46,600
2017/07/28 2,010 2,018 1,997 2,018 59,000
2017/07/27 2,030 2,034 2,006 2,009 71,600
2017/07/26 2,032 2,033 2,020 2,028 37,900
2017/07/25 2,017 2,037 2,014 2,032 48,300
2017/07/24 2,010 2,017 2,002 2,014 35,800
2017/07/21 2,027 2,028 2,014 2,014 28,600
2017/07/20 2,035 2,035 2,024 2,027 37,200
2017/07/19 2,018 2,038 2,018 2,029 71,900
2017/07/18 2,021 2,029 2,000 2,027 45,800
2017/07/14 2,019 2,031 2,016 2,021 76,800
2017/07/13 2,017 2,018 1,994 2,008 46,700
2017/07/12 2,012 2,024 2,009 2,012 104,100
2017/07/11 1,978 2,011 1,973 2,008 114,700
2017/07/10 1,963 1,974 1,955 1,970 61,100
2017/07/07 1,955 1,965 1,953 1,953 60,700
2017/07/06 1,958 1,966 1,946 1,965 75,700
2017/07/05 1,967 1,967 1,948 1,957 63,400
2017/07/04 1,995 1,996 1,958 1,959 131,900
2017/07/03 2,003 2,007 1,979 1,980 100,000
2017/06/30 2,000 2,015 1,996 2,003 123,700
2017/06/29 2,006 2,013 1,999 2,010 66,200
2017/06/28 2,017 2,033 1,994 1,994 517,300
2017/06/27 2,074 2,086 2,049 2,049 518,100
2017/06/26 2,035 2,075 2,035 2,071 353,600
2017/06/23 2,026 2,035 2,019 2,035 172,400
2017/06/22 2,027 2,027 2,014 2,018 203,700
2017/06/21 2,034 2,034 2,020 2,020 112,600
2017/06/20 2,033 2,049 2,023 2,034 117,700
2017/06/19 2,023 2,029 2,016 2,017 75,400
2017/06/16 2,020 2,027 2,011 2,022 155,600
2017/06/15 2,002 2,018 1,997 2,009 96,600
2017/06/14 1,993 2,004 1,991 1,991 63,700
2017/06/13 1,986 1,995 1,984 1,990 42,200
2017/06/12 1,992 1,996 1,980 1,986 58,100
2017/06/09 1,988 1,993 1,977 1,987 100,900
2017/06/08 2,020 2,022 1,985 1,986 129,300
2017/06/07 1,978 2,019 1,974 2,015 200,500
2017/06/06 1,984 1,985 1,964 1,964 125,500
2017/06/05 1,966 1,977 1,959 1,973 104,500
2017/06/02 1,966 1,978 1,962 1,966 116,000
2017/06/01 1,942 1,957 1,942 1,957 78,100
2017/05/31 1,938 1,947 1,930 1,934 101,400
2017/05/30 1,930 1,937 1,925 1,936 81,000
2017/05/29 1,932 1,936 1,923 1,923 143,700
2017/05/26 1,960 1,962 1,924 1,926 125,800
2017/05/25 1,950 1,958 1,944 1,955 74,200
2017/05/24 1,952 1,956 1,942 1,950 70,500
2017/05/23 1,971 1,975 1,940 1,940 160,600
2017/05/22 1,980 1,986 1,971 1,973 50,000
2017/05/19 1,975 1,982 1,964 1,977 57,200
2017/05/18 1,979 1,984 1,971 1,978 74,800
2017/05/17 1,997 1,998 1,978 1,993 62,900
2017/05/16 2,005 2,019 1,997 1,997 67,200
2017/05/15 1,955 2,000 1,946 2,000 150,200
2017/05/12 2,030 2,034 1,950 1,957 279,100
2017/05/11 2,088 2,090 2,060 2,060 53,600
2017/05/10 2,065 2,082 2,058 2,082 76,900
2017/05/09 2,066 2,070 2,052 2,059 48,000
2017/05/08 2,030 2,078 2,030 2,066 148,700
2017/05/02 2,003 2,023 2,000 2,015 48,700
2017/05/01 1,999 2,008 1,990 2,006 36,400
2017/04/28 2,011 2,012 1,996 1,999 40,500
2017/04/27 2,008 2,011 2,001 2,011 38,400
2017/04/26 2,014 2,014 1,999 2,008 62,200
2017/04/25 1,983 2,007 1,980 2,001 67,100
2017/04/24 1,984 1,991 1,980 1,982 48,400
2017/04/21 1,964 1,975 1,961 1,970 36,500
2017/04/20 1,955 1,964 1,950 1,957 37,800
2017/04/19 1,943 1,955 1,943 1,948 44,400
2017/04/18 1,939 1,958 1,936 1,949 51,900
2017/04/17 1,909 1,930 1,905 1,929 56,500
2017/04/14 1,921 1,928 1,903 1,912 64,800
2017/04/13 1,909 1,934 1,907 1,925 48,400
2017/04/12 1,915 1,923 1,904 1,923 68,100
2017/04/11 1,919 1,925 1,913 1,919 45,700
2017/04/10 1,920 1,935 1,918 1,920 35,400
2017/04/07 1,918 1,926 1,905 1,920 97,600
2017/04/06 1,926 1,930 1,904 1,912 58,500
2017/04/05 1,924 1,932 1,924 1,926 38,400
2017/04/04 1,950 1,958 1,916 1,922 81,600
2017/04/03 1,950 1,953 1,938 1,949 45,300
2017/03/31 1,971 1,974 1,935 1,935 62,700
2017/03/30 1,982 1,982 1,957 1,957 47,500
2017/03/29 1,987 1,987 1,968 1,974 31,900
2017/03/28 1,976 1,984 1,967 1,973 77,000
2017/03/27 1,966 1,970 1,947 1,956 44,800
2017/03/24 1,953 1,979 1,950 1,974 52,000
2017/03/23 1,959 1,961 1,943 1,956 65,600
2017/03/22 1,981 1,981 1,957 1,957 70,500
2017/03/21 2,000 2,002 1,980 1,998 78,000
2017/03/17 1,995 1,999 1,988 1,997 70,800
2017/03/16 2,001 2,009 1,992 2,008 39,000
2017/03/15 2,022 2,022 2,002 2,009 62,000
2017/03/14 2,023 2,023 2,010 2,012 38,800
2017/03/13 2,010 2,023 2,007 2,016 42,100
2017/03/10 2,009 2,012 2,000 2,004 53,500
2017/03/09 2,005 2,007 1,992 1,992 43,600
2017/03/08 2,000 2,001 1,989 1,997 46,600
2017/03/07 1,990 2,016 1,989 2,000 62,500
2017/03/06 2,000 2,000 1,985 1,993 43,500
2017/03/03 2,000 2,011 1,989 2,000 49,800
2017/03/02 2,021 2,021 2,001 2,002 53,500
2017/03/01 2,010 2,020 1,981 2,010 126,000
2017/02/28 1,973 2,004 1,972 1,994 81,600
2017/02/27 1,976 1,980 1,955 1,971 96,800
2017/02/24 1,980 1,983 1,973 1,975 61,800
2017/02/23 1,986 1,991 1,970 1,984 48,100
2017/02/22 1,994 2,000 1,979 1,982 58,900
2017/02/21 1,965 1,988 1,964 1,985 68,200
2017/02/20 1,952 1,965 1,948 1,964 55,800
2017/02/17 1,975 1,975 1,951 1,953 56,100
2017/02/16 1,993 1,997 1,977 1,977 73,900
2017/02/15 1,967 1,992 1,960 1,984 80,600
2017/02/14 1,967 1,986 1,960 1,960 52,500
2017/02/13 1,970 1,973 1,955 1,969 78,800
2017/02/10 1,955 1,971 1,942 1,964 148,000
2017/02/09 1,960 1,975 1,912 1,929 186,900
2017/02/08 1,998 2,002 1,972 1,978 90,000
2017/02/07 1,983 1,989 1,959 1,986 90,900
2017/02/06 2,020 2,026 1,983 1,983 212,100
2017/02/03 2,031 2,054 2,008 2,010 125,700
2017/02/02 2,018 2,026 2,006 2,009 59,600
2017/02/01 2,015 2,023 2,002 2,023 62,800
2017/01/31 2,015 2,028 2,010 2,015 62,600
2017/01/30 2,015 2,037 2,010 2,037 192,800
2017/01/27 2,048 2,048 2,019 2,029 123,200
2017/01/26 2,026 2,046 2,021 2,042 92,300
2017/01/25 2,014 2,041 2,007 2,017 73,200
2017/01/24 1,994 2,003 1,990 1,996 49,700
2017/01/23 2,016 2,016 1,990 1,996 75,500
2017/01/20 2,023 2,028 2,013 2,024 52,800
2017/01/19 2,048 2,051 2,022 2,032 62,000
2017/01/18 2,008 2,019 2,001 2,017 58,900
2017/01/17 2,046 2,047 2,012 2,012 66,900
2017/01/16 2,059 2,060 2,035 2,039 70,300
2017/01/13 2,039 2,061 2,039 2,055 101,500
2017/01/12 2,066 2,080 2,030 2,035 154,500
2017/01/11 2,048 2,087 2,043 2,080 180,200
2017/01/10 2,133 2,133 2,038 2,043 359,500
2017/01/06 2,167 2,178 2,150 2,155 149,700
2017/01/05 2,143 2,157 2,119 2,147 103,000
2017/01/04 2,092 2,144 2,086 2,140 156,900

このページの先頭へ