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 |
|---|---|---|---|---|---|
| 2024/12/16 | 5,750 | 5,760 | 5,750 | 5,750 | 29,800 |
| 2024/12/13 | 5,750 | 5,760 | 5,750 | 5,750 | 5,800 |
| 2024/12/12 | 5,750 | 5,760 | 5,750 | 5,750 | 7,200 |
| 2024/12/11 | 5,750 | 5,760 | 5,750 | 5,750 | 33,700 |
| 2024/12/10 | 5,750 | 5,760 | 5,750 | 5,760 | 6,400 |
| 2024/12/09 | 5,750 | 5,760 | 5,750 | 5,750 | 18,300 |
| 2024/12/06 | 5,750 | 5,760 | 5,750 | 5,750 | 6,400 |
| 2024/12/05 | 5,750 | 5,760 | 5,750 | 5,750 | 3,000 |
| 2024/12/04 | 5,750 | 5,760 | 5,750 | 5,750 | 8,500 |
| 2024/12/03 | 5,750 | 5,760 | 5,750 | 5,750 | 60,200 |
| 2024/12/02 | 5,750 | 5,760 | 5,750 | 5,750 | 25,200 |
| 2024/11/29 | 5,750 | 5,760 | 5,750 | 5,750 | 22,100 |
| 2024/11/28 | 5,760 | 5,760 | 5,750 | 5,750 | 14,000 |
| 2024/11/27 | 5,760 | 5,770 | 5,750 | 5,750 | 9,200 |
| 2024/11/26 | 5,760 | 5,770 | 5,750 | 5,760 | 8,400 |
| 2024/11/25 | 5,780 | 5,780 | 5,760 | 5,780 | 15,900 |
| 2024/11/22 | 5,780 | 5,780 | 5,750 | 5,780 | 23,200 |
| 2024/11/21 | 5,770 | 5,780 | 5,750 | 5,780 | 25,700 |
| 2024/11/20 | 5,760 | 5,770 | 5,750 | 5,770 | 28,600 |
| 2024/11/19 | 5,760 | 5,760 | 5,750 | 5,750 | 5,300 |
| 2024/11/18 | 5,750 | 5,760 | 5,750 | 5,750 | 4,900 |
| 2024/11/15 | 5,760 | 5,760 | 5,750 | 5,750 | 4,200 |
| 2024/11/14 | 5,750 | 5,770 | 5,750 | 5,760 | 8,100 |
| 2024/11/13 | 5,770 | 5,770 | 5,760 | 5,760 | 7,700 |
| 2024/11/12 | 5,760 | 5,770 | 5,760 | 5,760 | 139,500 |
| 2024/11/11 | 5,760 | 5,760 | 5,750 | 5,760 | 14,900 |
| 2024/11/08 | 5,750 | 5,760 | 5,750 | 5,760 | 26,800 |
| 2024/11/07 | 5,760 | 5,760 | 5,750 | 5,750 | 37,700 |
| 2024/11/06 | 5,750 | 5,760 | 5,750 | 5,750 | 39,100 |
| 2024/11/05 | 5,760 | 5,760 | 5,750 | 5,760 | 17,500 |
| 2024/11/01 | 5,750 | 5,760 | 5,750 | 5,750 | 107,400 |
| 2024/10/31 | 5,750 | 5,760 | 5,750 | 5,750 | 57,500 |
| 2024/10/30 | 5,780 | 5,790 | 5,750 | 5,750 | 535,700 |
| 2024/10/29 | 5,780 | 5,840 | 5,760 | 5,770 | 33,400 |
| 2024/10/28 | 5,760 | 5,780 | 5,760 | 5,780 | 58,100 |
| 2024/10/25 | 5,750 | 5,760 | 5,750 | 5,750 | 32,100 |
| 2024/10/24 | 5,750 | 5,760 | 5,750 | 5,750 | 23,700 |
| 2024/10/23 | 5,760 | 5,770 | 5,750 | 5,750 | 40,500 |
| 2024/10/22 | 5,770 | 5,790 | 5,760 | 5,770 | 32,100 |
| 2024/10/21 | 5,770 | 5,790 | 5,770 | 5,770 | 23,100 |
| 2024/10/18 | 5,800 | 5,820 | 5,760 | 5,770 | 91,300 |
| 2024/10/17 | 5,830 | 5,840 | 5,790 | 5,800 | 93,100 |
| 2024/10/16 | 5,800 | 6,030 | 5,790 | 5,800 | 165,800 |
| 2024/10/15 | 5,780 | 6,780 | 5,760 | 5,780 | 78,500 |
| 2024/10/11 | 5,760 | 5,850 | 5,750 | 5,780 | 120,400 |
| 2024/10/10 | 5,750 | 5,770 | 5,750 | 5,750 | 75,500 |
| 2024/10/09 | 5,750 | 5,760 | 5,740 | 5,750 | 271,300 |
| 2024/10/08 | 5,760 | 5,780 | 5,740 | 5,740 | 96,600 |
| 2024/10/07 | 5,760 | 5,780 | 5,750 | 5,760 | 50,900 |
| 2024/10/04 | 5,750 | 5,760 | 5,750 | 5,750 | 26,700 |
| 2024/10/03 | 5,760 | 5,770 | 5,740 | 5,740 | 36,900 |
| 2024/10/02 | 5,760 | 5,780 | 5,760 | 5,760 | 167,400 |
| 2024/10/01 | 5,760 | 5,770 | 5,760 | 5,770 | 87,200 |
| 2024/09/30 | 5,760 | 5,770 | 5,760 | 5,770 | 115,000 |
| 2024/09/27 | 5,770 | 5,770 | 5,760 | 5,770 | 65,000 |
| 2024/09/26 | 5,770 | 5,770 | 5,760 | 5,760 | 90,700 |
| 2024/09/25 | 5,770 | 5,770 | 5,760 | 5,760 | 55,700 |
| 2024/09/24 | 5,770 | 5,770 | 5,760 | 5,760 | 91,000 |
| 2024/09/20 | 5,760 | 5,770 | 5,760 | 5,770 | 722,800 |
| 2024/09/19 | 5,760 | 5,770 | 5,760 | 5,770 | 44,600 |
| 2024/09/18 | 5,770 | 5,770 | 5,760 | 5,770 | 53,900 |
| 2024/09/17 | 5,770 | 5,770 | 5,760 | 5,770 | 32,400 |
| 2024/09/13 | 5,760 | 5,770 | 5,760 | 5,770 | 42,300 |
| 2024/09/12 | 5,770 | 5,770 | 5,760 | 5,760 | 31,100 |
| 2024/09/11 | 5,760 | 5,770 | 5,760 | 5,760 | 28,400 |
| 2024/09/10 | 5,770 | 5,770 | 5,760 | 5,760 | 31,400 |
| 2024/09/09 | 5,760 | 5,770 | 5,760 | 5,770 | 40,200 |
| 2024/09/06 | 5,770 | 5,770 | 5,760 | 5,760 | 29,700 |
| 2024/09/05 | 5,770 | 5,770 | 5,760 | 5,760 | 21,900 |
| 2024/09/04 | 5,760 | 5,770 | 5,760 | 5,760 | 90,900 |
| 2024/09/03 | 5,760 | 5,770 | 5,760 | 5,760 | 40,100 |
| 2024/09/02 | 5,770 | 5,770 | 5,760 | 5,760 | 27,600 |
| 2024/08/30 | 5,770 | 5,770 | 5,760 | 5,770 | 83,800 |
| 2024/08/29 | 5,770 | 5,770 | 5,760 | 5,770 | 47,900 |
| 2024/08/28 | 5,760 | 5,770 | 5,760 | 5,770 | 40,600 |
| 2024/08/27 | 5,760 | 5,770 | 5,760 | 5,760 | 113,900 |
| 2024/08/26 | 5,760 | 5,770 | 5,760 | 5,770 | 178,000 |
| 2024/08/23 | 5,770 | 5,770 | 5,760 | 5,760 | 112,400 |
| 2024/08/22 | 5,770 | 5,770 | 5,760 | 5,770 | 146,300 |
| 2024/08/21 | 5,750 | 5,760 | 5,740 | 5,750 | 72,800 |
| 2024/08/20 | 5,760 | 5,760 | 5,750 | 5,750 | 17,000 |
| 2024/08/19 | 5,770 | 5,770 | 5,750 | 5,750 | 53,300 |
| 2024/08/16 | 5,770 | 5,770 | 5,750 | 5,760 | 228,100 |
| 2024/08/15 | 5,760 | 5,770 | 5,750 | 5,770 | 61,900 |
| 2024/08/14 | 5,770 | 5,770 | 5,760 | 5,760 | 34,900 |
| 2024/08/13 | 5,760 | 5,770 | 5,750 | 5,770 | 117,700 |
| 2024/08/09 | 5,770 | 5,770 | 5,740 | 5,750 | 143,400 |
| 2024/08/08 | 5,760 | 5,770 | 5,740 | 5,770 | 256,600 |
| 2024/08/07 | 5,740 | 5,760 | 5,730 | 5,760 | 199,400 |
| 2024/08/06 | 5,720 | 5,750 | 5,700 | 5,740 | 406,100 |
| 2024/08/05 | 5,740 | 5,750 | 5,640 | 5,700 | 2,185,500 |
| 2024/08/02 | 5,750 | 5,750 | 5,730 | 5,730 | 219,700 |
| 2024/08/01 | 5,730 | 5,750 | 5,730 | 5,740 | 287,700 |
| 2024/07/31 | 5,730 | 5,740 | 5,730 | 5,730 | 78,200 |
| 2024/07/30 | 5,740 | 5,740 | 5,730 | 5,730 | 22,700 |
| 2024/07/29 | 5,730 | 5,740 | 5,730 | 5,730 | 207,200 |
| 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 |