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

このページの先頭へ