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
2004/12/30 2,580 2,590 2,490 2,590 15,300
2004/12/29 2,460 2,600 2,460 2,600 19,000
2004/12/28 2,430 2,455 2,400 2,455 4,300
2004/12/27 2,475 2,535 2,420 2,470 4,700
2004/12/24 2,365 2,475 2,365 2,475 17,500
2004/12/22 2,450 2,490 2,400 2,405 37,100
2004/12/21 2,315 2,340 2,310 2,340 5,200
2004/12/20 2,340 2,340 2,300 2,300 7,400
2004/12/17 2,300 2,340 2,295 2,300 10,800
2004/12/16 2,250 2,315 2,250 2,300 16,500
2004/12/15 2,325 2,325 2,300 2,325 3,900
2004/12/14 2,350 2,350 2,315 2,330 1,900
2004/12/13 2,360 2,360 2,310 2,320 3,400
2004/12/10 2,390 2,390 2,345 2,365 4,400
2004/12/09 2,385 2,390 2,385 2,390 2,700
2004/12/08 2,350 2,390 2,350 2,390 2,800
2004/12/07 2,375 2,375 2,350 2,350 2,700
2004/12/06 2,350 2,380 2,350 2,380 1,900
2004/12/03 2,325 2,330 2,260 2,330 1,900
2004/12/02 2,325 2,330 2,315 2,330 1,300
2004/12/01 2,255 2,330 2,255 2,320 6,400
2004/11/30 2,315 2,315 2,310 2,310 4,000
2004/11/29 2,310 2,315 2,310 2,315 7,000
2004/11/26 2,315 2,315 2,310 2,310 4,000
2004/11/25 2,305 2,310 2,305 2,310 5,000
2004/11/24 2,300 2,310 2,260 2,310 10,000
2004/11/22 2,310 2,310 2,305 2,310 7,000
2004/11/19 2,415 2,415 2,385 2,385 2,000
2004/11/18 2,420 2,420 2,400 2,400 3,000
2004/11/17 2,460 2,460 2,460 2,460 1,000
2004/11/16 2,540 2,540 2,500 2,500 5,000
2004/11/15 2,545 2,565 2,540 2,540 15,000
2004/11/12 2,530 2,540 2,530 2,540 4,000
2004/11/10 2,530 2,530 2,485 2,530 5,000
2004/11/08 2,605 2,605 2,600 2,600 10,000
2004/11/05 2,570 2,600 2,530 2,600 4,000
2004/11/04 2,530 2,700 2,530 2,650 12,000
2004/11/02 2,720 2,720 2,650 2,650 5,000
2004/11/01 2,750 2,750 2,730 2,740 9,000
2004/10/29 2,650 2,730 2,650 2,730 12,000
2004/10/28 2,530 2,630 2,530 2,620 14,000
2004/10/27 2,455 2,505 2,455 2,505 5,000
2004/10/26 2,450 2,450 2,450 2,450 5,000
2004/10/25 2,385 2,400 2,385 2,400 11,000
2004/10/22 2,380 2,390 2,380 2,390 3,000
2004/10/21 2,380 2,380 2,260 2,340 7,000
2004/10/20 2,380 2,380 2,380 2,380 2,000
2004/10/14 2,390 2,390 2,390 2,390 1,000
2004/10/13 2,395 2,395 2,395 2,395 1,000
2004/10/12 2,395 2,395 2,395 2,395 3,000
2004/10/06 2,410 2,410 2,410 2,410 1,000
2004/10/04 2,400 2,400 2,400 2,400 2,000
2004/10/01 2,350 2,400 2,350 2,400 5,000
2004/09/30 2,310 2,350 2,310 2,350 16,000
2004/09/29 2,290 2,350 2,290 2,350 4,000
2004/09/28 2,340 2,350 2,340 2,350 5,000
2004/09/27 2,300 2,340 2,300 2,340 24,000
2004/09/24 2,185 2,380 2,185 2,300 27,000
2004/09/22 2,385 2,385 2,385 2,385 2,000
2004/09/21 2,385 2,385 2,385 2,385 3,000
2004/09/17 2,385 2,385 2,385 2,385 14,000
2004/09/16 2,380 2,380 2,380 2,380 1,000
2004/09/15 2,380 2,380 2,380 2,380 1,000
2004/09/14 2,380 2,380 2,380 2,380 3,000
2004/09/13 2,365 2,375 2,350 2,375 8,000
2004/09/10 2,420 2,440 2,420 2,440 33,000
2004/09/09 2,420 2,465 2,420 2,465 17,000
2004/09/08 2,400 2,420 2,400 2,420 6,000
2004/09/07 2,400 2,400 2,400 2,400 1,000
2004/09/06 2,400 2,400 2,400 2,400 1,000
2004/09/03 2,365 2,400 2,320 2,400 9,000
2004/09/02 2,385 2,400 2,310 2,390 17,000
2004/08/31 2,400 2,450 2,400 2,450 8,000
2004/08/30 2,400 2,400 2,400 2,400 1,000
2004/08/27 2,400 2,400 2,400 2,400 3,000
2004/08/26 2,405 2,405 2,400 2,400 4,000
2004/08/25 2,405 2,405 2,400 2,400 3,000
2004/08/24 2,405 2,405 2,405 2,405 1,000
2004/08/23 2,365 2,365 2,365 2,365 4,000
2004/08/20 2,450 2,450 2,360 2,360 5,000
2004/08/19 2,455 2,455 2,455 2,455 2,000
2004/08/18 2,450 2,450 2,450 2,450 1,000
2004/08/16 2,465 2,465 2,465 2,465 2,000
2004/08/12 2,470 2,470 2,470 2,470 4,000
2004/08/11 2,450 2,470 2,450 2,470 6,000
2004/08/10 2,450 2,450 2,450 2,450 3,000
2004/08/09 2,500 2,500 2,500 2,500 1,000
2004/08/06 2,515 2,515 2,515 2,515 1,000
2004/08/05 2,510 2,515 2,510 2,515 2,000
2004/08/04 2,560 2,560 2,510 2,510 5,000
2004/08/03 2,565 2,565 2,560 2,560 5,000
2004/08/02 2,560 2,565 2,560 2,565 11,000
2004/07/30 2,550 2,600 2,550 2,600 6,000
2004/07/29 2,505 2,550 2,505 2,550 6,000
2004/07/28 2,590 2,590 2,500 2,500 5,000
2004/07/26 2,600 2,600 2,600 2,600 6,000
2004/07/23 2,520 2,600 2,520 2,600 2,000
2004/07/22 2,600 2,600 2,600 2,600 1,000
2004/07/21 2,610 2,610 2,560 2,600 24,000
2004/07/20 2,610 2,610 2,610 2,610 10,000
2004/07/16 2,600 2,605 2,600 2,605 14,000
2004/07/15 2,600 2,600 2,600 2,600 17,000
2004/07/14 2,590 2,640 2,590 2,590 32,000
2004/07/13 2,620 2,620 2,600 2,600 9,000
2004/07/12 2,730 2,730 2,690 2,700 4,000
2004/07/09 2,730 2,730 2,730 2,730 2,000
2004/07/08 2,730 2,730 2,730 2,730 2,000
2004/07/07 2,750 2,750 2,750 2,750 3,000
2004/07/06 2,750 2,750 2,750 2,750 8,000
2004/07/05 2,800 2,800 2,800 2,800 2,000
2004/07/02 2,795 2,795 2,795 2,795 1,000
2004/07/01 2,765 2,800 2,765 2,795 12,000
2004/06/30 2,700 2,830 2,700 2,800 12,000
2004/06/29 2,630 2,630 2,630 2,630 1,000
2004/06/28 2,600 2,600 2,600 2,600 6,000
2004/06/25 2,560 2,650 2,560 2,650 13,000
2004/06/24 2,590 2,640 2,590 2,640 9,000
2004/06/23 2,640 2,645 2,630 2,630 4,000
2004/06/22 2,635 2,650 2,635 2,650 7,000
2004/06/21 2,515 2,515 2,495 2,515 12,000
2004/06/18 2,590 2,590 2,510 2,510 7,000
2004/06/17 2,590 2,590 2,585 2,590 3,000
2004/06/16 2,550 2,570 2,550 2,550 5,000
2004/06/15 2,470 2,530 2,470 2,530 11,000
2004/06/14 2,445 2,445 2,440 2,445 9,000
2004/06/11 2,420 2,420 2,420 2,420 3,000
2004/06/10 2,340 2,420 2,340 2,420 8,000
2004/06/09 2,420 2,420 2,420 2,420 1,000
2004/06/08 2,420 2,450 2,420 2,450 6,000
2004/06/07 2,380 2,420 2,300 2,420 10,000
2004/06/04 2,410 2,410 2,350 2,375 13,000
2004/06/03 2,365 2,410 2,335 2,405 23,000
2004/06/02 2,320 2,410 2,320 2,405 11,000
2004/06/01 2,270 2,350 2,270 2,320 28,000
2004/05/31 2,175 2,230 2,175 2,190 17,000
2004/05/28 2,165 2,165 2,165 2,165 4,000
2004/05/27 2,140 2,160 2,140 2,160 4,000
2004/05/26 2,120 2,135 2,120 2,135 14,000
2004/05/25 2,035 2,105 2,035 2,105 16,000
2004/05/24 2,225 2,230 2,170 2,195 17,000
2004/05/21 2,200 2,200 2,180 2,180 7,000
2004/05/20 2,200 2,260 2,200 2,200 37,000
2004/05/18 2,230 2,230 2,160 2,160 5,000
2004/05/17 2,240 2,240 2,050 2,080 11,000
2004/05/14 2,235 2,250 2,235 2,250 2,000
2004/05/13 2,180 2,250 2,150 2,250 36,000
2004/05/12 2,120 2,205 2,120 2,180 41,000
2004/05/11 1,935 2,130 1,935 2,120 49,000
2004/05/10 2,320 2,320 2,275 2,275 15,000
2004/05/07 2,715 2,715 2,675 2,675 23,000
2004/05/06 2,790 2,830 2,790 2,795 7,000
2004/04/30 2,695 2,750 2,540 2,750 14,000
2004/04/28 2,680 2,700 2,660 2,700 18,000
2004/04/27 2,560 2,600 2,520 2,600 8,000
2004/04/26 2,560 2,560 2,520 2,560 6,000
2004/04/23 2,500 2,560 2,500 2,560 14,000
2004/04/22 2,650 2,650 2,600 2,600 7,000
2004/04/21 2,645 2,645 2,560 2,600 4,000
2004/04/20 2,455 2,650 2,450 2,650 6,000
2004/04/19 2,505 2,545 2,460 2,475 12,000
2004/04/16 2,410 2,490 2,410 2,490 18,000
2004/04/15 2,320 2,395 2,320 2,360 18,000
2004/04/14 2,290 2,350 2,290 2,315 18,000
2004/04/13 2,300 2,300 2,300 2,300 15,000
2004/04/12 2,290 2,300 2,290 2,300 6,000
2004/04/09 2,300 2,305 2,290 2,290 10,000
2004/04/08 2,300 2,310 2,280 2,310 18,000
2004/04/07 2,280 2,300 2,280 2,300 20,000
2004/04/06 2,315 2,330 2,270 2,300 13,000
2004/04/05 2,290 2,300 2,280 2,300 28,000
2004/04/02 2,300 2,305 2,290 2,290 26,000
2004/04/01 2,350 2,350 2,300 2,350 6,000
2004/03/31 2,300 2,300 2,250 2,280 33,000
2004/03/30 2,250 2,300 2,230 2,270 12,000
2004/03/29 2,200 2,240 2,200 2,240 11,000
2004/03/26 2,195 2,200 2,190 2,200 17,000
2004/03/25 2,090 2,195 2,090 2,195 22,000
2004/03/24 2,090 2,100 2,090 2,090 12,000
2004/03/23 2,100 2,100 2,085 2,085 4,000
2004/03/22 2,090 2,095 2,085 2,085 10,000
2004/03/19 2,095 2,105 2,090 2,090 20,000
2004/03/18 2,045 2,095 2,045 2,080 3,000
2004/03/17 2,000 2,035 2,000 2,035 10,000
2004/03/16 2,040 2,040 2,000 2,000 44,000
2004/03/15 2,060 2,060 2,050 2,050 7,000
2004/03/12 2,080 2,100 2,060 2,100 10,000
2004/03/11 2,100 2,120 2,100 2,100 4,000
2004/03/10 2,100 2,130 2,100 2,100 27,000
2004/03/09 2,160 2,160 2,130 2,150 25,000
2004/03/08 2,200 2,210 2,200 2,210 39,000
2004/03/05 2,185 2,195 2,180 2,185 40,000
2004/03/04 2,205 2,225 2,200 2,225 29,000
2004/03/03 2,205 2,205 2,200 2,200 14,000
2004/03/02 2,180 2,185 2,180 2,180 42,000
2004/03/01 2,190 2,210 2,190 2,200 34,000
2004/02/27 2,160 2,165 2,160 2,160 8,000
2004/02/26 2,160 2,165 2,155 2,160 16,000
2004/02/25 2,170 2,170 2,160 2,160 10,000
2004/02/24 2,180 2,180 2,150 2,170 24,000
2004/02/23 2,185 2,200 2,180 2,200 39,000
2004/02/20 2,200 2,200 2,170 2,180 16,000
2004/02/19 2,180 2,240 2,175 2,240 23,000
2004/02/18 2,165 2,175 2,155 2,175 20,000
2004/02/17 2,100 2,160 2,095 2,160 32,000
2004/02/16 2,045 2,100 2,030 2,100 11,000
2004/02/13 1,981 2,050 1,980 2,010 26,000
2004/02/12 1,960 1,980 1,950 1,980 18,000
2004/02/10 1,903 1,950 1,903 1,930 19,000
2004/02/09 1,900 1,920 1,900 1,920 9,000
2004/02/06 1,900 1,900 1,900 1,900 6,000
2004/02/05 1,900 1,910 1,900 1,900 39,000
2004/02/04 1,900 1,900 1,899 1,900 65,000
2004/02/03 1,871 1,900 1,850 1,900 18,000
2004/02/02 1,850 1,851 1,850 1,850 10,000
2004/01/30 1,830 1,880 1,830 1,850 25,000
2004/01/29 1,801 1,820 1,795 1,810 12,000
2004/01/28 1,870 1,870 1,816 1,816 3,000
2004/01/27 1,880 1,880 1,840 1,840 3,000
2004/01/26 1,840 1,870 1,840 1,870 6,000
2004/01/23 1,839 1,850 1,820 1,820 5,000
2004/01/22 1,800 1,850 1,800 1,850 12,000
2004/01/21 1,799 1,800 1,799 1,800 15,000
2004/01/20 1,801 1,801 1,801 1,801 3,000
2004/01/19 1,790 1,800 1,790 1,790 26,000
2004/01/16 1,740 1,740 1,740 1,740 3,000
2004/01/15 1,720 1,740 1,720 1,730 5,000
2004/01/14 1,720 1,760 1,720 1,740 4,000
2004/01/13 1,760 1,760 1,730 1,730 12,000
2004/01/09 1,751 1,760 1,751 1,760 4,000
2004/01/08 1,790 1,800 1,752 1,800 8,000
2004/01/07 1,809 1,809 1,809 1,809 2,000

このページの先頭へ