アルプス物流(9055)の株価時系列情報
アルプス物流(9055)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,720 | 5,730 | 5,720 | 5,730 | 73,600 |
| 2024/07/25 | 5,730 | 5,730 | 5,720 | 5,720 | 55,000 |
| 2024/07/24 | 5,730 | 5,740 | 5,720 | 5,720 | 202,200 |
| 2024/07/23 | 5,740 | 5,740 | 5,730 | 5,730 | 42,000 |
| 2024/07/22 | 5,810 | 5,820 | 5,730 | 5,730 | 317,400 |
| 2024/07/19 | 5,740 | 5,740 | 5,730 | 5,730 | 38,500 |
| 2024/07/18 | 5,740 | 5,740 | 5,730 | 5,730 | 65,600 |
| 2024/07/17 | 5,730 | 5,740 | 5,730 | 5,730 | 59,700 |
| 2024/07/16 | 5,730 | 5,740 | 5,720 | 5,720 | 180,200 |
| 2024/07/12 | 5,730 | 5,730 | 5,720 | 5,720 | 83,700 |
| 2024/07/11 | 5,730 | 5,730 | 5,720 | 5,730 | 77,700 |
| 2024/07/10 | 5,730 | 5,730 | 5,720 | 5,720 | 59,100 |
| 2024/07/09 | 5,740 | 5,740 | 5,720 | 5,720 | 222,100 |
| 2024/07/08 | 5,740 | 5,740 | 5,730 | 5,730 | 89,800 |
| 2024/07/05 | 5,740 | 5,740 | 5,730 | 5,730 | 42,200 |
| 2024/07/04 | 5,740 | 5,740 | 5,730 | 5,730 | 29,900 |
| 2024/07/03 | 5,730 | 5,740 | 5,730 | 5,730 | 30,600 |
| 2024/07/02 | 5,730 | 5,740 | 5,720 | 5,720 | 64,100 |
| 2024/07/01 | 5,730 | 5,740 | 5,720 | 5,740 | 90,700 |
| 2024/06/28 | 5,740 | 5,740 | 5,720 | 5,720 | 81,600 |
| 2024/06/27 | 5,740 | 5,740 | 5,730 | 5,730 | 70,500 |
| 2024/06/26 | 5,730 | 5,740 | 5,720 | 5,730 | 156,200 |
| 2024/06/25 | 5,720 | 5,730 | 5,710 | 5,720 | 177,000 |
| 2024/06/24 | 5,720 | 5,720 | 5,710 | 5,710 | 114,100 |
| 2024/06/21 | 5,730 | 5,730 | 5,710 | 5,710 | 247,200 |
| 2024/06/20 | 5,730 | 5,740 | 5,720 | 5,720 | 80,300 |
| 2024/06/19 | 5,720 | 5,740 | 5,720 | 5,720 | 123,100 |
| 2024/06/18 | 5,720 | 5,730 | 5,710 | 5,720 | 122,800 |
| 2024/06/17 | 5,730 | 5,730 | 5,710 | 5,710 | 77,500 |
| 2024/06/14 | 5,710 | 5,730 | 5,700 | 5,730 | 164,500 |
| 2024/06/13 | 5,690 | 5,710 | 5,690 | 5,710 | 226,900 |
| 2024/06/12 | 5,690 | 5,700 | 5,680 | 5,690 | 67,100 |
| 2024/06/11 | 5,690 | 5,690 | 5,680 | 5,690 | 62,200 |
| 2024/06/10 | 5,680 | 5,690 | 5,680 | 5,680 | 56,400 |
| 2024/06/07 | 5,690 | 5,690 | 5,670 | 5,680 | 82,800 |
| 2024/06/06 | 5,680 | 5,690 | 5,670 | 5,680 | 201,200 |
| 2024/06/05 | 5,670 | 5,680 | 5,670 | 5,680 | 166,200 |
| 2024/06/04 | 5,670 | 5,680 | 5,660 | 5,660 | 249,200 |
| 2024/06/03 | 5,680 | 5,700 | 5,670 | 5,670 | 189,700 |
| 2024/05/31 | 5,660 | 5,680 | 5,660 | 5,670 | 658,100 |
| 2024/05/30 | 5,660 | 5,670 | 5,650 | 5,650 | 156,800 |
| 2024/05/29 | 5,660 | 5,670 | 5,650 | 5,650 | 275,200 |
| 2024/05/28 | 5,660 | 5,670 | 5,660 | 5,660 | 246,500 |
| 2024/05/27 | 5,670 | 5,670 | 5,660 | 5,660 | 124,400 |
| 2024/05/24 | 5,680 | 5,690 | 5,650 | 5,670 | 413,800 |
| 2024/05/23 | 5,680 | 5,690 | 5,670 | 5,680 | 203,600 |
| 2024/05/22 | 5,670 | 5,690 | 5,670 | 5,670 | 269,400 |
| 2024/05/21 | 5,660 | 5,710 | 5,660 | 5,660 | 428,300 |
| 2024/05/20 | 5,640 | 5,670 | 5,630 | 5,660 | 328,900 |
| 2024/05/17 | 5,640 | 5,640 | 5,620 | 5,640 | 438,200 |
| 2024/05/16 | 5,640 | 5,650 | 5,620 | 5,640 | 505,300 |
| 2024/05/15 | 5,630 | 5,650 | 5,620 | 5,640 | 514,500 |
| 2024/05/14 | 5,610 | 5,640 | 5,590 | 5,630 | 1,411,300 |
| 2024/05/13 | 5,680 | 5,700 | 5,580 | 5,620 | 1,746,100 |
| 2024/05/10 | 5,050 | 5,050 | 5,050 | 5,050 | 55,200 |
| 2024/05/09 | 4,200 | 4,350 | 4,195 | 4,350 | 1,759,900 |
| 2024/05/08 | 3,345 | 4,000 | 3,340 | 3,815 | 1,198,800 |
| 2024/05/07 | 3,325 | 3,430 | 3,320 | 3,400 | 217,600 |
| 2024/05/02 | 3,230 | 3,365 | 3,215 | 3,320 | 387,600 |
| 2024/05/01 | 3,220 | 3,300 | 3,210 | 3,300 | 166,000 |
| 2024/04/30 | 3,160 | 3,245 | 3,120 | 3,210 | 256,500 |
| 2024/04/26 | 3,160 | 3,215 | 3,110 | 3,110 | 313,600 |
| 2024/04/25 | 3,150 | 3,155 | 3,060 | 3,115 | 218,800 |
| 2024/04/24 | 3,250 | 3,295 | 3,140 | 3,220 | 302,800 |
| 2024/04/23 | 3,150 | 3,280 | 3,150 | 3,245 | 246,100 |
| 2024/04/22 | 3,100 | 3,205 | 3,070 | 3,150 | 170,000 |
| 2024/04/19 | 2,980 | 3,065 | 2,932 | 3,050 | 262,500 |
| 2024/04/18 | 2,989 | 3,020 | 2,868 | 2,999 | 242,500 |
| 2024/04/17 | 3,030 | 3,030 | 2,914 | 2,973 | 130,600 |
| 2024/04/16 | 2,960 | 3,020 | 2,950 | 3,000 | 116,000 |
| 2024/04/15 | 2,969 | 3,025 | 2,964 | 3,010 | 118,200 |
| 2024/04/12 | 3,105 | 3,120 | 2,969 | 3,000 | 157,700 |
| 2024/04/11 | 3,085 | 3,195 | 3,085 | 3,150 | 94,900 |
| 2024/04/10 | 3,085 | 3,220 | 3,085 | 3,200 | 89,200 |
| 2024/04/09 | 3,035 | 3,110 | 2,981 | 3,080 | 70,200 |
| 2024/04/08 | 2,953 | 3,090 | 2,912 | 3,025 | 101,800 |
| 2024/04/05 | 2,870 | 2,945 | 2,861 | 2,934 | 56,800 |
| 2024/04/04 | 2,820 | 2,932 | 2,820 | 2,920 | 84,300 |
| 2024/04/03 | 2,817 | 2,872 | 2,815 | 2,825 | 68,400 |
| 2024/04/02 | 2,895 | 2,902 | 2,772 | 2,817 | 124,900 |
| 2024/04/01 | 2,899 | 2,948 | 2,879 | 2,928 | 95,300 |
| 2024/03/29 | 2,869 | 2,965 | 2,851 | 2,949 | 116,800 |
| 2024/03/28 | 2,800 | 2,850 | 2,765 | 2,793 | 151,900 |
| 2024/03/27 | 2,854 | 2,910 | 2,822 | 2,866 | 157,500 |
| 2024/03/26 | 2,751 | 2,843 | 2,740 | 2,843 | 61,900 |
| 2024/03/25 | 2,782 | 2,809 | 2,739 | 2,764 | 120,400 |
| 2024/03/22 | 2,813 | 2,813 | 2,719 | 2,775 | 90,600 |
| 2024/03/21 | 2,821 | 2,830 | 2,755 | 2,781 | 159,600 |
| 2024/03/19 | 2,700 | 2,810 | 2,631 | 2,810 | 152,800 |
| 2024/03/18 | 2,750 | 2,815 | 2,701 | 2,775 | 88,400 |
| 2024/03/15 | 2,717 | 2,745 | 2,671 | 2,700 | 101,100 |
| 2024/03/14 | 2,685 | 2,698 | 2,612 | 2,681 | 111,400 |
| 2024/03/13 | 2,672 | 2,706 | 2,634 | 2,705 | 106,100 |
| 2024/03/12 | 2,624 | 2,654 | 2,593 | 2,624 | 147,000 |
| 2024/03/11 | 2,574 | 2,636 | 2,544 | 2,624 | 155,100 |
| 2024/03/08 | 2,505 | 2,676 | 2,505 | 2,616 | 183,800 |
| 2024/03/07 | 2,510 | 2,528 | 2,488 | 2,516 | 169,700 |
| 2024/03/06 | 2,520 | 2,535 | 2,482 | 2,515 | 103,800 |
| 2024/03/05 | 2,450 | 2,551 | 2,449 | 2,507 | 152,900 |
| 2024/03/04 | 2,500 | 2,527 | 2,451 | 2,458 | 438,800 |
| 2024/03/01 | 2,463 | 2,610 | 2,450 | 2,500 | 917,500 |
| 2024/02/29 | 2,363 | 2,363 | 2,363 | 2,363 | 24,700 |
| 2024/02/28 | 1,965 | 2,015 | 1,950 | 1,963 | 38,400 |
| 2024/02/27 | 1,945 | 1,971 | 1,936 | 1,958 | 21,500 |
| 2024/02/26 | 1,954 | 1,960 | 1,932 | 1,945 | 31,100 |
| 2024/02/22 | 1,944 | 1,957 | 1,928 | 1,949 | 20,900 |
| 2024/02/21 | 1,904 | 1,934 | 1,904 | 1,923 | 18,300 |
| 2024/02/20 | 1,913 | 1,924 | 1,890 | 1,900 | 30,200 |
| 2024/02/19 | 1,885 | 1,923 | 1,883 | 1,911 | 12,000 |
| 2024/02/16 | 1,878 | 1,918 | 1,867 | 1,888 | 18,400 |
| 2024/02/15 | 1,890 | 1,920 | 1,840 | 1,855 | 36,100 |
| 2024/02/14 | 1,870 | 1,908 | 1,839 | 1,902 | 42,800 |
| 2024/02/13 | 1,908 | 1,908 | 1,865 | 1,898 | 40,000 |
| 2024/02/09 | 1,857 | 1,876 | 1,843 | 1,849 | 20,200 |
| 2024/02/08 | 1,880 | 1,880 | 1,844 | 1,867 | 24,100 |
| 2024/02/07 | 1,896 | 1,897 | 1,858 | 1,889 | 22,400 |
| 2024/02/06 | 1,841 | 1,903 | 1,812 | 1,897 | 31,500 |
| 2024/02/05 | 1,785 | 1,840 | 1,785 | 1,830 | 31,000 |
| 2024/02/02 | 1,784 | 1,785 | 1,752 | 1,778 | 32,500 |
| 2024/02/01 | 1,781 | 1,795 | 1,763 | 1,784 | 21,600 |
| 2024/01/31 | 1,801 | 1,814 | 1,760 | 1,793 | 29,800 |
| 2024/01/30 | 1,843 | 1,843 | 1,790 | 1,825 | 27,700 |
| 2024/01/29 | 1,817 | 1,858 | 1,817 | 1,850 | 24,400 |
| 2024/01/26 | 1,825 | 1,830 | 1,799 | 1,799 | 17,800 |
| 2024/01/25 | 1,801 | 1,836 | 1,801 | 1,825 | 16,800 |
| 2024/01/24 | 1,805 | 1,809 | 1,794 | 1,801 | 22,600 |
| 2024/01/23 | 1,832 | 1,832 | 1,795 | 1,805 | 33,600 |
| 2024/01/22 | 1,812 | 1,830 | 1,792 | 1,811 | 14,300 |
| 2024/01/19 | 1,823 | 1,824 | 1,788 | 1,797 | 34,500 |
| 2024/01/18 | 1,742 | 1,827 | 1,742 | 1,805 | 53,400 |
| 2024/01/17 | 1,771 | 1,776 | 1,733 | 1,733 | 20,200 |
| 2024/01/16 | 1,802 | 1,803 | 1,750 | 1,750 | 19,500 |
| 2024/01/15 | 1,765 | 1,808 | 1,758 | 1,796 | 27,900 |
| 2024/01/12 | 1,788 | 1,788 | 1,747 | 1,754 | 19,900 |
| 2024/01/11 | 1,757 | 1,778 | 1,747 | 1,772 | 34,200 |
| 2024/01/10 | 1,738 | 1,741 | 1,707 | 1,736 | 27,000 |
| 2024/01/09 | 1,765 | 1,782 | 1,705 | 1,725 | 49,000 |
| 2024/01/05 | 1,720 | 1,789 | 1,716 | 1,764 | 53,400 |
| 2024/01/04 | 1,655 | 1,707 | 1,635 | 1,694 | 50,100 |
| 2023/12/29 | 1,648 | 1,669 | 1,638 | 1,661 | 37,800 |
| 2023/12/28 | 1,630 | 1,644 | 1,626 | 1,644 | 18,900 |
| 2023/12/27 | 1,637 | 1,638 | 1,620 | 1,620 | 25,900 |
| 2023/12/26 | 1,627 | 1,643 | 1,622 | 1,626 | 17,100 |
| 2023/12/25 | 1,650 | 1,650 | 1,614 | 1,614 | 16,900 |
| 2023/12/22 | 1,616 | 1,648 | 1,615 | 1,619 | 28,400 |
| 2023/12/21 | 1,625 | 1,633 | 1,602 | 1,602 | 13,700 |
| 2023/12/20 | 1,624 | 1,643 | 1,624 | 1,625 | 12,300 |
| 2023/12/19 | 1,616 | 1,626 | 1,600 | 1,624 | 13,400 |
| 2023/12/18 | 1,635 | 1,636 | 1,589 | 1,611 | 21,400 |
| 2023/12/15 | 1,650 | 1,664 | 1,646 | 1,649 | 11,500 |
| 2023/12/14 | 1,643 | 1,665 | 1,643 | 1,653 | 20,200 |
| 2023/12/13 | 1,629 | 1,661 | 1,620 | 1,646 | 23,300 |
| 2023/12/12 | 1,637 | 1,639 | 1,613 | 1,629 | 15,600 |
| 2023/12/11 | 1,640 | 1,640 | 1,591 | 1,632 | 32,300 |
| 2023/12/08 | 1,635 | 1,666 | 1,605 | 1,608 | 89,100 |
| 2023/12/07 | 1,591 | 1,599 | 1,581 | 1,595 | 21,000 |
| 2023/12/06 | 1,551 | 1,610 | 1,551 | 1,601 | 31,500 |
| 2023/12/05 | 1,583 | 1,591 | 1,551 | 1,551 | 21,700 |
| 2023/12/04 | 1,600 | 1,609 | 1,579 | 1,593 | 18,200 |
| 2023/12/01 | 1,628 | 1,628 | 1,608 | 1,608 | 11,800 |
| 2023/11/30 | 1,585 | 1,613 | 1,585 | 1,613 | 21,000 |
| 2023/11/29 | 1,597 | 1,605 | 1,588 | 1,597 | 29,500 |
| 2023/11/28 | 1,609 | 1,610 | 1,588 | 1,597 | 20,600 |
| 2023/11/27 | 1,614 | 1,614 | 1,568 | 1,595 | 57,600 |
| 2023/11/24 | 1,616 | 1,616 | 1,579 | 1,601 | 50,100 |
| 2023/11/22 | 1,569 | 1,640 | 1,549 | 1,600 | 50,900 |
| 2023/11/21 | 1,612 | 1,618 | 1,555 | 1,561 | 35,200 |
| 2023/11/20 | 1,610 | 1,635 | 1,600 | 1,612 | 29,200 |
| 2023/11/17 | 1,601 | 1,611 | 1,582 | 1,611 | 29,300 |
| 2023/11/16 | 1,601 | 1,610 | 1,581 | 1,593 | 20,600 |
| 2023/11/15 | 1,608 | 1,621 | 1,593 | 1,601 | 28,400 |
| 2023/11/14 | 1,599 | 1,602 | 1,577 | 1,591 | 23,600 |
| 2023/11/13 | 1,592 | 1,606 | 1,592 | 1,599 | 25,800 |
| 2023/11/10 | 1,570 | 1,586 | 1,558 | 1,577 | 15,400 |
| 2023/11/09 | 1,525 | 1,589 | 1,514 | 1,581 | 38,200 |
| 2023/11/08 | 1,579 | 1,579 | 1,502 | 1,510 | 64,700 |
| 2023/11/07 | 1,612 | 1,612 | 1,566 | 1,576 | 29,400 |
| 2023/11/06 | 1,614 | 1,614 | 1,567 | 1,606 | 36,200 |
| 2023/11/02 | 1,629 | 1,629 | 1,576 | 1,587 | 16,000 |
| 2023/11/01 | 1,590 | 1,638 | 1,590 | 1,624 | 37,600 |
| 2023/10/31 | 1,679 | 1,679 | 1,550 | 1,570 | 47,700 |
| 2023/10/30 | 1,693 | 1,698 | 1,675 | 1,679 | 25,800 |
| 2023/10/27 | 1,680 | 1,721 | 1,680 | 1,718 | 21,700 |
| 2023/10/26 | 1,707 | 1,718 | 1,642 | 1,658 | 29,000 |
| 2023/10/25 | 1,710 | 1,721 | 1,693 | 1,702 | 30,600 |
| 2023/10/24 | 1,655 | 1,688 | 1,628 | 1,685 | 38,800 |
| 2023/10/23 | 1,632 | 1,658 | 1,621 | 1,650 | 19,700 |
| 2023/10/20 | 1,634 | 1,648 | 1,614 | 1,640 | 10,800 |
| 2023/10/19 | 1,608 | 1,634 | 1,600 | 1,627 | 22,500 |
| 2023/10/18 | 1,631 | 1,634 | 1,600 | 1,620 | 20,300 |
| 2023/10/17 | 1,614 | 1,628 | 1,613 | 1,616 | 19,200 |
| 2023/10/16 | 1,598 | 1,626 | 1,591 | 1,605 | 26,200 |
| 2023/10/13 | 1,616 | 1,647 | 1,616 | 1,622 | 22,600 |
| 2023/10/12 | 1,617 | 1,633 | 1,590 | 1,630 | 22,500 |
| 2023/10/11 | 1,624 | 1,624 | 1,591 | 1,605 | 20,400 |
| 2023/10/10 | 1,606 | 1,629 | 1,594 | 1,624 | 27,500 |
| 2023/10/06 | 1,574 | 1,607 | 1,546 | 1,595 | 23,700 |
| 2023/10/05 | 1,543 | 1,576 | 1,528 | 1,569 | 43,000 |
| 2023/10/04 | 1,568 | 1,573 | 1,543 | 1,557 | 39,800 |
| 2023/10/03 | 1,597 | 1,597 | 1,563 | 1,579 | 20,000 |