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
2026/05/08 1,953 1,955 1,940 1,946 190,400
2026/05/07 1,960 1,967 1,943 1,952 261,800
2026/05/01 1,960 1,972 1,937 1,961 246,500
2026/04/30 1,978 1,987 1,960 1,967 309,700
2026/04/28 1,984 2,006 1,979 2,006 146,600
2026/04/27 1,990 1,991 1,980 1,982 170,100
2026/04/24 2,000 2,006 1,991 1,996 225,100
2026/04/23 1,993 1,999 1,979 1,996 463,700
2026/04/22 2,004 2,012 2,000 2,000 207,700
2026/04/21 2,041 2,042 2,009 2,010 189,400
2026/04/20 2,043 2,043 2,027 2,035 199,800
2026/04/17 2,031 2,043 2,028 2,028 213,600
2026/04/16 2,031 2,044 2,027 2,035 324,400
2026/04/15 2,020 2,027 2,014 2,027 208,900
2026/04/14 2,030 2,039 2,001 2,008 302,700
2026/04/13 2,060 2,067 2,022 2,026 280,300
2026/04/10 2,091 2,098 2,061 2,066 124,600
2026/04/09 2,110 2,119 2,090 2,091 141,100
2026/04/08 2,112 2,120 2,105 2,110 203,600
2026/04/07 2,095 2,107 2,092 2,101 93,500
2026/04/06 2,073 2,092 2,073 2,091 106,600
2026/04/03 2,064 2,082 2,064 2,072 104,200
2026/03/27 2,079 2,087 2,068 2,076 130,900
2026/03/26 2,079 2,084 2,056 2,072 90,400
2026/03/25 2,074 2,082 2,064 2,079 152,300
2026/03/24 2,047 2,063 2,036 2,063 99,300
2026/03/23 2,028 2,028 2,007 2,019 178,900
2026/03/19 2,082 2,083 2,040 2,040 225,100
2026/03/18 2,094 2,098 2,084 2,093 86,400
2026/03/17 2,080 2,100 2,080 2,092 69,200
2026/03/16 2,084 2,090 2,068 2,074 100,800
2026/03/13 2,070 2,090 2,069 2,074 110,300
2026/03/12 2,102 2,108 2,081 2,084 130,600
2026/03/11 2,133 2,139 2,118 2,122 112,100
2026/03/10 2,115 2,133 2,108 2,129 100,300
2026/03/09 2,080 2,116 2,058 2,109 177,500
2026/03/06 2,125 2,131 2,113 2,120 114,900
2026/03/05 2,125 2,147 2,121 2,125 97,300
2026/03/04 2,102 2,115 2,075 2,105 235,400
2026/03/03 2,180 2,189 2,131 2,131 239,800
2026/03/02 2,200 2,200 2,177 2,189 138,000
2026/02/27 2,208 2,226 2,197 2,223 131,900
2026/02/26 2,190 2,204 2,182 2,195 126,800
2026/02/25 2,220 2,220 2,187 2,192 162,100
2026/02/24 2,205 2,221 2,196 2,221 123,800
2026/02/20 2,211 2,211 2,193 2,205 151,500
2026/02/19 2,224 2,226 2,195 2,226 149,000
2026/02/18 2,215 2,224 2,207 2,224 109,500
2026/02/17 2,242 2,242 2,199 2,202 105,000
2026/02/16 2,202 2,242 2,202 2,239 190,900
2026/02/13 2,235 2,238 2,181 2,201 167,000
2026/02/12 2,210 2,244 2,196 2,236 214,100
2026/02/10 2,175 2,217 2,165 2,216 276,800
2026/02/09 2,199 2,199 2,167 2,189 378,100
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

このページの先頭へ