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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,101 | 2,101 | 2,086 | 2,094 | 45,500 |
| 2024/08/15 | 2,065 | 2,098 | 2,063 | 2,093 | 35,900 |
| 2024/08/14 | 2,051 | 2,071 | 2,043 | 2,070 | 76,900 |
| 2024/08/13 | 2,109 | 2,109 | 2,036 | 2,065 | 81,300 |
| 2024/08/09 | 2,175 | 2,179 | 2,082 | 2,107 | 127,300 |
| 2024/08/08 | 2,075 | 2,142 | 2,070 | 2,111 | 116,400 |
| 2024/08/07 | 2,095 | 2,115 | 2,070 | 2,076 | 105,900 |
| 2024/08/06 | 2,083 | 2,110 | 2,046 | 2,076 | 149,400 |
| 2024/08/05 | 2,055 | 2,077 | 1,930 | 1,963 | 157,400 |
| 2024/08/02 | 2,150 | 2,155 | 2,103 | 2,105 | 97,600 |
| 2024/08/01 | 2,192 | 2,192 | 2,157 | 2,177 | 58,900 |
| 2024/07/31 | 2,190 | 2,204 | 2,174 | 2,204 | 53,200 |
| 2024/07/30 | 2,205 | 2,205 | 2,180 | 2,180 | 61,500 |
| 2024/07/29 | 2,196 | 2,208 | 2,180 | 2,207 | 82,900 |
| 2024/07/26 | 2,180 | 2,196 | 2,173 | 2,181 | 73,100 |
| 2024/07/25 | 2,124 | 2,183 | 2,117 | 2,173 | 99,500 |
| 2024/07/24 | 2,140 | 2,150 | 2,127 | 2,136 | 55,000 |
| 2024/07/23 | 2,120 | 2,140 | 2,115 | 2,136 | 57,000 |
| 2024/07/22 | 2,122 | 2,131 | 2,110 | 2,131 | 53,500 |
| 2024/07/19 | 2,136 | 2,141 | 2,105 | 2,122 | 48,600 |
| 2024/07/18 | 2,144 | 2,157 | 2,131 | 2,142 | 73,100 |
| 2024/07/17 | 2,110 | 2,144 | 2,105 | 2,137 | 103,300 |
| 2024/07/16 | 2,096 | 2,107 | 2,086 | 2,098 | 71,200 |
| 2024/07/12 | 2,085 | 2,103 | 2,082 | 2,096 | 108,800 |
| 2024/07/11 | 2,050 | 2,080 | 2,048 | 2,080 | 100,200 |
| 2024/07/10 | 2,054 | 2,057 | 2,042 | 2,050 | 67,600 |
| 2024/07/09 | 2,050 | 2,072 | 2,044 | 2,058 | 110,200 |
| 2024/07/08 | 2,045 | 2,052 | 2,025 | 2,045 | 110,500 |
| 2024/07/05 | 1,994 | 2,037 | 1,994 | 2,028 | 90,000 |
| 2024/07/04 | 1,995 | 2,000 | 1,981 | 1,982 | 77,800 |
| 2024/07/03 | 2,015 | 2,016 | 1,993 | 1,993 | 83,600 |
| 2024/07/02 | 2,025 | 2,028 | 2,001 | 2,007 | 80,300 |
| 2024/07/01 | 2,050 | 2,052 | 2,017 | 2,017 | 97,600 |
| 2024/06/28 | 2,075 | 2,089 | 2,036 | 2,041 | 145,000 |
| 2024/06/27 | 2,035 | 2,090 | 2,028 | 2,075 | 606,500 |
| 2024/06/26 | 2,043 | 2,061 | 2,038 | 2,052 | 736,900 |
| 2024/06/25 | 2,031 | 2,046 | 2,031 | 2,041 | 133,800 |
| 2024/06/24 | 2,030 | 2,040 | 2,026 | 2,029 | 129,800 |
| 2024/06/21 | 2,041 | 2,049 | 2,030 | 2,030 | 163,200 |
| 2024/06/20 | 2,040 | 2,048 | 2,032 | 2,040 | 59,900 |
| 2024/06/19 | 2,043 | 2,051 | 2,035 | 2,044 | 45,600 |
| 2024/06/18 | 2,048 | 2,055 | 2,043 | 2,046 | 38,700 |
| 2024/06/17 | 2,070 | 2,070 | 2,043 | 2,048 | 94,000 |
| 2024/06/14 | 2,039 | 2,064 | 2,039 | 2,060 | 84,700 |
| 2024/06/13 | 2,050 | 2,051 | 2,039 | 2,041 | 41,100 |
| 2024/06/12 | 2,058 | 2,060 | 2,040 | 2,050 | 65,400 |
| 2024/06/11 | 2,046 | 2,061 | 2,046 | 2,057 | 51,500 |
| 2024/06/10 | 2,038 | 2,045 | 2,031 | 2,041 | 50,400 |
| 2024/06/07 | 2,038 | 2,043 | 2,031 | 2,037 | 66,000 |
| 2024/06/06 | 2,050 | 2,050 | 2,033 | 2,043 | 122,600 |
| 2024/06/05 | 2,049 | 2,055 | 2,038 | 2,050 | 72,800 |
| 2024/06/04 | 2,030 | 2,058 | 2,025 | 2,054 | 65,400 |
| 2024/06/03 | 2,026 | 2,035 | 2,017 | 2,027 | 89,300 |
| 2024/05/31 | 2,005 | 2,015 | 2,003 | 2,010 | 145,000 |
| 2024/05/30 | 1,976 | 1,996 | 1,973 | 1,995 | 108,500 |
| 2024/05/29 | 2,004 | 2,007 | 1,975 | 1,975 | 203,100 |
| 2024/05/28 | 1,985 | 2,001 | 1,985 | 2,001 | 88,700 |
| 2024/05/27 | 1,996 | 2,002 | 1,978 | 1,989 | 221,200 |
| 2024/05/24 | 1,996 | 2,022 | 1,996 | 1,999 | 142,100 |
| 2024/05/23 | 2,010 | 2,017 | 2,000 | 2,006 | 137,000 |
| 2024/05/22 | 2,002 | 2,013 | 1,998 | 1,998 | 78,100 |
| 2024/05/21 | 1,991 | 2,008 | 1,989 | 1,996 | 106,700 |
| 2024/05/20 | 2,013 | 2,013 | 1,990 | 1,990 | 187,700 |
| 2024/05/17 | 2,002 | 2,021 | 1,997 | 2,003 | 138,400 |
| 2024/05/16 | 2,031 | 2,038 | 2,002 | 2,004 | 153,700 |
| 2024/05/15 | 2,050 | 2,053 | 2,026 | 2,029 | 91,400 |
| 2024/05/14 | 2,033 | 2,060 | 2,025 | 2,051 | 70,400 |
| 2024/05/13 | 2,026 | 2,028 | 2,014 | 2,024 | 83,500 |
| 2024/05/10 | 2,000 | 2,035 | 1,991 | 2,018 | 160,600 |
| 2024/05/09 | 2,058 | 2,095 | 2,058 | 2,078 | 68,500 |
| 2024/05/08 | 2,059 | 2,080 | 2,059 | 2,079 | 50,800 |
| 2024/05/07 | 2,060 | 2,067 | 2,045 | 2,058 | 63,900 |
| 2024/05/02 | 2,093 | 2,095 | 2,060 | 2,064 | 90,300 |
| 2024/05/01 | 2,082 | 2,092 | 2,078 | 2,088 | 51,400 |
| 2024/04/30 | 2,060 | 2,080 | 2,055 | 2,080 | 60,000 |
| 2024/04/26 | 2,050 | 2,068 | 2,050 | 2,067 | 45,800 |
| 2024/04/25 | 2,068 | 2,070 | 2,056 | 2,063 | 44,600 |
| 2024/04/24 | 2,063 | 2,067 | 2,055 | 2,065 | 34,600 |
| 2024/04/23 | 2,050 | 2,066 | 2,046 | 2,063 | 39,500 |
| 2024/04/22 | 2,049 | 2,053 | 2,037 | 2,043 | 41,700 |
| 2024/04/19 | 2,048 | 2,051 | 2,022 | 2,029 | 50,600 |
| 2024/04/18 | 2,024 | 2,056 | 2,024 | 2,048 | 40,300 |
| 2024/04/17 | 2,063 | 2,063 | 2,020 | 2,020 | 48,600 |
| 2024/04/16 | 2,060 | 2,071 | 2,048 | 2,060 | 80,300 |
| 2024/04/15 | 2,041 | 2,055 | 2,038 | 2,055 | 38,800 |
| 2024/04/12 | 2,050 | 2,050 | 2,035 | 2,041 | 45,100 |
| 2024/04/11 | 2,043 | 2,054 | 2,035 | 2,054 | 38,400 |
| 2024/04/10 | 2,044 | 2,052 | 2,043 | 2,050 | 43,400 |
| 2024/04/09 | 2,042 | 2,046 | 2,035 | 2,040 | 41,000 |
| 2024/04/08 | 2,035 | 2,043 | 2,031 | 2,042 | 56,700 |
| 2024/04/05 | 2,010 | 2,027 | 2,004 | 2,027 | 50,900 |
| 2024/04/04 | 2,020 | 2,020 | 2,007 | 2,017 | 49,700 |
| 2024/04/03 | 1,995 | 2,017 | 1,994 | 2,017 | 41,300 |
| 2024/04/02 | 2,013 | 2,015 | 1,994 | 2,005 | 68,900 |
| 2024/04/01 | 2,020 | 2,041 | 2,013 | 2,019 | 84,900 |
| 2024/03/29 | 2,012 | 2,020 | 2,006 | 2,014 | 51,800 |
| 2024/03/28 | 2,007 | 2,014 | 1,999 | 2,007 | 56,100 |
| 2024/03/27 | 2,004 | 2,010 | 2,001 | 2,007 | 62,200 |
| 2024/03/26 | 1,984 | 2,009 | 1,982 | 2,005 | 54,300 |
| 2024/03/25 | 1,997 | 2,003 | 1,985 | 1,991 | 59,300 |
| 2024/03/22 | 1,990 | 1,997 | 1,983 | 1,997 | 44,000 |
| 2024/03/21 | 2,000 | 2,006 | 1,983 | 1,985 | 71,400 |
| 2024/03/19 | 1,987 | 1,996 | 1,983 | 1,996 | 40,900 |
| 2024/03/18 | 1,991 | 1,991 | 1,981 | 1,988 | 39,600 |
| 2024/03/15 | 1,977 | 1,995 | 1,977 | 1,986 | 64,300 |
| 2024/03/14 | 1,970 | 1,978 | 1,964 | 1,978 | 36,900 |
| 2024/03/13 | 1,977 | 1,977 | 1,956 | 1,964 | 51,600 |
| 2024/03/12 | 1,962 | 1,971 | 1,942 | 1,971 | 47,700 |
| 2024/03/11 | 1,971 | 1,971 | 1,943 | 1,955 | 53,200 |
| 2024/03/08 | 1,943 | 1,979 | 1,940 | 1,973 | 88,400 |
| 2024/03/07 | 1,950 | 1,959 | 1,943 | 1,952 | 78,700 |
| 2024/03/06 | 1,934 | 1,949 | 1,934 | 1,936 | 69,600 |
| 2024/03/05 | 1,934 | 1,940 | 1,921 | 1,937 | 70,000 |
| 2024/03/04 | 1,975 | 1,976 | 1,934 | 1,934 | 108,900 |
| 2024/03/01 | 1,987 | 1,990 | 1,966 | 1,970 | 59,600 |
| 2024/02/29 | 1,980 | 1,992 | 1,974 | 1,980 | 59,200 |
| 2024/02/28 | 1,993 | 2,002 | 1,987 | 1,987 | 40,100 |
| 2024/02/27 | 1,980 | 2,002 | 1,980 | 1,996 | 61,500 |
| 2024/02/26 | 1,994 | 2,002 | 1,975 | 1,985 | 62,200 |
| 2024/02/22 | 1,992 | 1,992 | 1,975 | 1,985 | 59,200 |
| 2024/02/21 | 1,995 | 1,999 | 1,981 | 1,993 | 41,500 |
| 2024/02/20 | 2,005 | 2,006 | 1,988 | 1,995 | 48,900 |
| 2024/02/19 | 1,978 | 2,005 | 1,978 | 2,005 | 79,900 |
| 2024/02/16 | 1,997 | 1,997 | 1,975 | 1,978 | 67,300 |
| 2024/02/15 | 2,000 | 2,003 | 1,975 | 1,975 | 65,800 |
| 2024/02/14 | 2,000 | 2,008 | 1,989 | 2,003 | 74,900 |
| 2024/02/13 | 1,980 | 2,010 | 1,980 | 2,001 | 101,300 |
| 2024/02/09 | 1,994 | 1,994 | 1,968 | 1,969 | 114,300 |
| 2024/02/08 | 1,992 | 2,014 | 1,955 | 1,997 | 225,000 |
| 2024/02/07 | 2,030 | 2,030 | 2,004 | 2,008 | 109,500 |
| 2024/02/06 | 2,032 | 2,040 | 2,022 | 2,024 | 55,300 |
| 2024/02/05 | 2,035 | 2,061 | 2,032 | 2,047 | 102,200 |
| 2024/02/02 | 2,040 | 2,049 | 2,024 | 2,030 | 72,500 |
| 2024/02/01 | 2,030 | 2,040 | 2,024 | 2,036 | 72,100 |
| 2024/01/31 | 2,012 | 2,034 | 2,009 | 2,034 | 72,700 |
| 2024/01/30 | 2,035 | 2,036 | 2,006 | 2,012 | 59,100 |
| 2024/01/29 | 2,039 | 2,055 | 2,033 | 2,036 | 101,500 |
| 2024/01/26 | 2,034 | 2,047 | 2,024 | 2,031 | 110,200 |
| 2024/01/25 | 2,031 | 2,036 | 2,019 | 2,032 | 95,300 |
| 2024/01/24 | 2,005 | 2,032 | 2,005 | 2,032 | 151,600 |
| 2024/01/23 | 1,996 | 2,012 | 1,995 | 2,006 | 161,100 |
| 2024/01/22 | 1,978 | 1,998 | 1,978 | 1,995 | 90,300 |
| 2024/01/19 | 1,986 | 1,992 | 1,975 | 1,975 | 89,000 |
| 2024/01/18 | 1,963 | 1,984 | 1,963 | 1,980 | 63,100 |
| 2024/01/17 | 1,965 | 1,974 | 1,958 | 1,963 | 118,000 |
| 2024/01/16 | 1,975 | 1,986 | 1,965 | 1,965 | 84,900 |
| 2024/01/15 | 1,973 | 1,979 | 1,969 | 1,974 | 61,000 |
| 2024/01/12 | 1,967 | 1,976 | 1,963 | 1,976 | 85,200 |
| 2024/01/11 | 1,975 | 1,975 | 1,961 | 1,962 | 73,900 |
| 2024/01/10 | 1,985 | 1,990 | 1,960 | 1,966 | 102,400 |
| 2024/01/09 | 1,955 | 1,997 | 1,953 | 1,997 | 293,200 |
| 2024/01/05 | 1,955 | 1,957 | 1,950 | 1,950 | 85,500 |
| 2024/01/04 | 1,946 | 1,955 | 1,931 | 1,951 | 125,200 |