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
1999/12/30 589 589 589 589 3,000
1999/12/29 589 589 589 589 4,000
1999/12/24 639 639 639 639 3,000
1999/12/22 669 669 609 609 7,000
1999/12/20 631 639 631 639 17,000
1999/12/17 610 610 610 610 1,000
1999/12/16 611 611 610 610 2,000
1999/12/15 610 610 602 610 8,000
1999/12/13 700 700 700 700 5,000
1999/12/10 634 635 634 635 7,000
1999/12/09 635 635 635 635 1,000
1999/12/06 660 660 660 660 1,000
1999/12/02 700 700 670 670 3,000
1999/12/01 739 739 702 702 2,000
1999/11/30 730 745 721 745 9,000
1999/11/29 700 720 700 720 7,000
1999/11/26 700 700 700 700 1,000
1999/11/25 720 720 680 700 7,000
1999/11/24 730 730 730 730 4,000
1999/11/22 701 701 680 680 4,000
1999/11/19 689 700 678 700 9,000
1999/11/18 656 690 655 670 16,000
1999/11/17 655 655 655 655 1,000
1999/11/15 650 695 650 655 4,000
1999/11/11 650 650 650 650 2,000
1999/11/10 672 672 630 630 5,000
1999/11/09 699 700 672 672 4,000
1999/11/08 709 709 707 707 2,000
1999/11/05 701 701 699 699 7,000
1999/11/04 735 735 701 701 2,000
1999/11/02 738 738 738 738 1,000
1999/11/01 739 739 739 739 1,000
1999/10/29 680 729 680 729 8,000
1999/10/27 720 720 720 720 1,000
1999/10/26 720 720 720 720 4,000
1999/10/25 731 731 730 730 3,000
1999/10/22 730 730 730 730 4,000
1999/10/21 702 715 701 715 9,000
1999/10/19 731 731 731 731 1,000
1999/10/18 736 736 731 731 2,000
1999/10/15 740 740 736 736 20,000
1999/10/14 750 750 740 740 2,000
1999/10/13 750 750 750 750 2,000
1999/10/12 750 779 750 760 17,000
1999/10/08 751 751 726 750 8,000
1999/10/07 750 751 750 751 2,000
1999/10/06 740 740 740 740 1,000
1999/10/05 780 780 780 780 1,000
1999/10/04 830 830 795 795 4,000
1999/10/01 800 800 800 800 1,000
1999/09/30 790 830 790 830 7,000
1999/09/28 760 790 760 790 5,000
1999/09/27 721 760 721 760 3,000
1999/09/24 785 785 710 710 6,000
1999/09/22 805 808 805 808 7,000
1999/09/21 755 805 755 805 24,000
1999/09/20 819 819 805 805 6,000
1999/09/16 800 849 800 849 26,000
1999/09/14 805 850 805 850 18,000
1999/09/13 915 920 910 920 35,000
1999/09/10 920 920 905 910 7,000
1999/09/09 930 930 920 930 11,000
1999/09/08 920 925 920 925 42,000
1999/09/07 939 939 910 910 13,000
1999/09/06 923 940 852 940 22,000
1999/09/03 910 920 910 920 17,000
1999/09/02 930 930 930 930 1,000
1999/09/01 920 920 915 915 16,000
1999/08/31 930 930 925 925 11,000
1999/08/30 950 950 930 930 6,000
1999/08/27 950 960 950 950 62,000
1999/08/26 915 950 915 920 59,000
1999/08/25 920 920 905 915 21,000
1999/08/24 920 920 905 905 50,000
1999/08/23 905 915 905 905 10,000
1999/08/20 900 905 900 905 28,000
1999/08/19 908 908 900 900 22,000
1999/08/18 894 930 894 910 66,000
1999/08/17 860 895 860 895 22,000
1999/08/16 851 860 850 860 15,000
1999/08/13 820 820 820 820 3,000
1999/08/12 859 890 858 880 18,000
1999/08/11 850 860 840 860 22,000
1999/08/10 850 860 850 853 18,000
1999/08/09 870 881 850 880 36,000
1999/08/06 900 900 870 870 12,000
1999/08/05 899 920 899 900 48,000
1999/08/04 920 930 868 899 67,000
1999/08/03 813 910 812 910 126,000
1999/08/02 801 825 801 810 55,000
1999/07/29 810 810 810 810 3,000
1999/07/28 809 810 809 810 3,000
1999/07/27 775 800 775 800 13,000
1999/07/26 775 780 775 775 9,000
1999/07/23 850 850 805 805 35,000
1999/07/22 855 855 830 830 8,000
1999/07/21 849 855 849 850 39,000
1999/07/19 860 860 821 821 8,000
1999/07/16 859 860 835 835 8,000
1999/07/15 840 860 840 860 9,000
1999/07/14 860 865 840 840 19,000
1999/07/13 870 870 848 848 57,000
1999/07/12 820 836 820 836 4,000
1999/07/09 841 841 810 810 12,000
1999/07/08 861 861 840 850 12,000
1999/07/07 890 895 850 860 21,000
1999/07/06 880 910 880 890 75,000
1999/07/05 820 870 810 870 89,000
1999/07/02 810 820 800 820 41,000
1999/07/01 781 819 770 780 67,000
1999/06/30 760 776 756 776 12,000
1999/06/29 770 770 740 740 6,000
1999/06/28 770 770 770 770 3,000
1999/06/25 790 790 770 770 6,000
1999/06/24 790 790 780 780 5,000
1999/06/23 784 800 781 800 14,000
1999/06/22 800 800 785 785 13,000
1999/06/21 800 805 781 781 53,000
1999/06/18 770 780 765 780 26,000
1999/06/17 762 762 745 755 9,000
1999/06/16 750 750 750 750 3,000
1999/06/15 770 770 751 751 3,000
1999/06/14 777 780 770 770 5,000
1999/06/11 750 780 748 770 62,000
1999/06/10 719 750 719 740 23,000
1999/06/09 722 722 721 722 20,000
1999/06/08 730 738 720 720 18,000
1999/06/07 734 735 734 734 4,000
1999/06/04 700 731 700 731 14,000
1999/06/03 701 701 701 701 3,000
1999/06/02 730 730 701 701 2,000
1999/06/01 700 700 700 700 3,000
1999/05/31 699 700 699 700 7,000
1999/05/28 680 700 680 700 2,000
1999/05/26 700 710 700 710 8,000
1999/05/25 700 720 700 710 18,000
1999/05/24 750 750 750 750 6,000
1999/05/21 740 740 719 740 20,000
1999/05/20 731 780 731 737 28,000
1999/05/19 730 730 720 720 21,000
1999/05/18 739 739 721 732 10,000
1999/05/17 740 740 740 740 1,000
1999/05/14 769 769 750 750 6,000
1999/05/13 770 770 768 768 4,000
1999/05/12 782 782 762 772 3,000
1999/05/11 799 799 782 782 8,000
1999/05/10 772 802 771 800 49,000
1999/05/07 750 765 741 765 26,000
1999/05/06 750 750 740 744 20,000
1999/04/30 749 749 749 749 1,000
1999/04/28 749 749 740 740 8,000
1999/04/27 715 750 715 750 8,000
1999/04/26 730 740 720 740 12,000
1999/04/23 720 720 710 711 13,000
1999/04/22 740 740 710 710 5,000
1999/04/21 720 740 720 740 38,000
1999/04/20 740 740 715 715 28,000
1999/04/19 767 768 746 746 23,000
1999/04/16 770 775 740 769 117,000
1999/04/15 711 790 710 750 256,000
1999/04/14 640 691 640 690 56,000
1999/04/13 649 660 620 659 25,000
1999/04/12 638 638 613 629 12,000
1999/04/09 620 625 611 611 13,000
1999/04/08 624 625 610 612 18,000
1999/04/07 629 630 601 625 34,000
1999/04/06 630 640 619 630 123,000
1999/04/05 545 570 543 570 44,000
1999/04/02 550 550 533 543 9,000
1999/04/01 521 522 521 522 2,000
1999/03/31 511 532 511 525 11,000
1999/03/30 536 536 510 510 11,000
1999/03/29 545 545 531 531 8,000
1999/03/26 551 551 550 550 5,000
1999/03/25 555 560 550 550 28,000
1999/03/24 559 559 535 555 21,000
1999/03/23 530 549 529 549 18,000
1999/03/19 537 537 519 529 10,000
1999/03/18 540 540 520 539 12,000
1999/03/17 544 544 525 539 8,000
1999/03/16 538 545 538 545 10,000
1999/03/15 535 538 525 538 6,000
1999/03/12 535 541 535 540 19,000
1999/03/11 510 540 510 535 25,000
1999/03/10 505 510 505 508 21,000
1999/03/09 502 505 500 504 31,000
1999/03/08 504 506 497 497 41,000
1999/03/05 480 495 473 494 23,000
1999/03/04 450 473 450 473 6,000
1999/03/03 474 475 460 460 9,000
1999/03/02 480 480 474 474 7,000
1999/03/01 472 484 472 475 21,000
1999/02/26 474 474 461 471 6,000
1999/02/25 480 484 475 475 52,000
1999/02/24 466 484 466 475 45,000
1999/02/23 445 464 445 451 31,000
1999/02/22 417 440 417 431 18,000
1999/02/19 414 415 414 415 2,000
1999/02/18 416 417 400 400 6,000
1999/02/17 402 402 402 402 2,000
1999/02/16 395 415 395 401 48,000
1999/02/15 395 395 395 395 15,000
1999/02/12 400 400 400 400 7,000
1999/02/10 400 400 400 400 30,000
1999/02/09 410 410 399 400 24,000
1999/02/08 410 410 400 400 35,000
1999/02/05 405 405 405 405 5,000
1999/02/04 405 405 405 405 14,000
1999/02/03 425 425 410 410 5,000
1999/02/02 425 425 425 425 2,000
1999/02/01 439 439 429 429 6,000
1999/01/29 413 443 413 443 6,000
1999/01/28 405 411 405 411 14,000
1999/01/27 410 415 410 415 2,000
1999/01/26 410 410 410 410 2,000
1999/01/25 410 410 410 410 7,000
1999/01/22 420 420 408 408 9,000
1999/01/21 403 403 401 401 4,000
1999/01/20 404 418 404 418 4,000
1999/01/19 418 418 404 404 6,000
1999/01/18 418 418 418 418 1,000
1999/01/14 424 424 424 424 3,000
1999/01/13 430 430 430 430 1,000
1999/01/08 430 430 425 425 3,000
1999/01/07 420 423 420 423 2,000
1999/01/06 423 423 423 423 1,000
1999/01/05 412 412 411 411 2,000

このページの先頭へ