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
2010/12/30 924 929 920 924 2,200
2010/12/29 924 925 924 925 1,500
2010/12/28 919 926 909 911 2,900
2010/12/27 915 925 900 920 15,400
2010/12/24 917 924 902 915 17,800
2010/12/22 873 897 873 897 8,600
2010/12/21 870 883 868 869 19,200
2010/12/20 871 878 867 870 20,000
2010/12/17 870 871 868 868 19,000
2010/12/16 880 880 868 868 13,700
2010/12/15 880 883 872 873 8,700
2010/12/14 874 880 867 875 9,000
2010/12/13 874 877 867 869 12,700
2010/12/10 861 870 855 860 13,600
2010/12/09 856 860 854 858 11,900
2010/12/08 862 865 855 856 6,900
2010/12/07 869 869 857 857 4,800
2010/12/06 853 860 853 857 2,400
2010/12/03 853 858 853 853 3,700
2010/12/02 854 855 852 852 6,600
2010/12/01 855 855 851 851 700
2010/11/30 853 853 852 852 2,000
2010/11/29 852 861 852 861 3,000
2010/11/26 855 855 847 847 1,700
2010/11/25 853 853 842 849 6,400
2010/11/24 846 856 842 845 11,300
2010/11/22 849 857 845 854 4,100
2010/11/19 846 850 842 849 11,300
2010/11/18 850 855 840 845 4,500
2010/11/17 844 848 835 841 4,500
2010/11/16 852 852 842 842 4,200
2010/11/15 848 852 848 852 700
2010/11/12 847 854 846 854 2,500
2010/11/11 853 858 847 847 2,100
2010/11/10 842 842 840 842 2,600
2010/11/09 842 848 840 841 4,900
2010/11/08 850 850 841 843 6,800
2010/11/05 850 850 843 845 1,200
2010/11/04 851 851 831 840 15,400
2010/11/02 843 845 836 836 1,700
2010/11/01 850 850 846 850 2,700
2010/10/29 857 868 855 868 800
2010/10/28 854 867 854 867 500
2010/10/27 855 864 855 864 200
2010/10/26 860 860 854 854 200
2010/10/25 859 862 853 853 2,800
2010/10/22 850 850 844 846 3,500
2010/10/21 846 846 844 846 1,000
2010/10/20 846 846 841 846 4,100
2010/10/19 846 846 841 846 2,000
2010/10/18 852 853 846 846 1,300
2010/10/15 860 860 858 858 400
2010/10/14 854 877 854 860 500
2010/10/13 860 868 850 868 1,000
2010/10/12 865 874 856 874 1,900
2010/10/08 860 866 860 865 1,100
2010/10/07 862 875 862 875 800
2010/10/06 867 871 867 870 3,000
2010/10/05 860 880 860 880 6,300
2010/10/04 871 875 862 875 1,700
2010/10/01 880 880 875 880 2,100
2010/09/30 884 885 880 880 1,400
2010/09/29 880 880 869 880 6,100
2010/09/28 870 885 863 885 1,200
2010/09/27 884 890 880 890 6,500
2010/09/24 901 901 878 884 8,900
2010/09/22 898 902 890 901 11,500
2010/09/21 895 895 886 891 3,500
2010/09/17 879 894 879 888 6,100
2010/09/16 877 882 875 876 2,200
2010/09/15 870 883 866 867 8,300
2010/09/14 878 878 865 865 600
2010/09/13 865 876 862 876 6,800
2010/09/10 871 880 866 877 10,000
2010/09/09 863 871 860 870 7,400
2010/09/08 860 875 846 863 4,400
2010/09/07 865 865 860 865 2,200
2010/09/06 876 876 860 865 2,600
2010/09/03 850 880 850 871 1,900
2010/09/02 837 860 837 860 2,500
2010/09/01 826 849 826 835 3,800
2010/08/31 836 837 825 835 2,600
2010/08/30 836 837 831 836 1,900
2010/08/27 821 835 818 822 7,500
2010/08/26 824 835 822 835 5,500
2010/08/25 840 840 817 824 19,100
2010/08/24 857 857 842 842 6,400
2010/08/23 840 860 840 850 5,000
2010/08/20 848 851 846 848 2,800
2010/08/19 860 860 846 848 2,500
2010/08/18 854 854 847 847 5,600
2010/08/17 850 850 850 850 500
2010/08/16 856 856 848 848 1,900
2010/08/13 855 856 855 856 1,500
2010/08/12 855 856 853 856 5,000
2010/08/11 870 872 867 867 2,300
2010/08/10 880 880 878 878 1,400
2010/08/09 880 880 875 880 5,600
2010/08/06 872 905 872 880 5,700
2010/08/05 873 874 872 872 2,500
2010/08/04 877 877 877 877 400
2010/08/03 865 880 865 873 11,400
2010/08/02 880 880 879 880 1,600
2010/07/30 882 900 882 885 1,700
2010/07/29 883 883 881 882 3,600
2010/07/28 878 891 876 885 2,900
2010/07/27 880 881 876 880 7,000
2010/07/26 884 888 880 880 17,600
2010/07/23 887 890 883 884 14,200
2010/07/22 882 885 880 882 12,100
2010/07/21 884 887 880 882 8,400
2010/07/20 881 882 880 882 3,000
2010/07/16 880 883 878 880 3,400
2010/07/15 890 890 882 887 9,600
2010/07/14 889 896 886 890 7,500
2010/07/13 895 900 888 888 5,100
2010/07/12 900 901 900 900 800
2010/07/09 903 903 900 900 1,500
2010/07/08 910 910 903 905 2,000
2010/07/07 913 913 901 910 1,600
2010/07/06 910 910 910 910 1,100
2010/07/05 920 926 909 912 2,400
2010/07/02 937 937 907 930 12,200
2010/07/01 895 907 891 907 4,700
2010/06/30 880 880 875 880 2,900
2010/06/29 899 900 887 887 1,800
2010/06/28 886 891 885 885 1,900
2010/06/25 900 900 884 885 16,500
2010/06/24 891 903 891 900 4,200
2010/06/23 892 900 892 894 6,500
2010/06/22 891 898 891 897 17,500
2010/06/21 892 898 892 893 4,100
2010/06/18 896 900 895 896 1,100
2010/06/17 900 900 894 894 1,900
2010/06/16 900 900 892 894 7,000
2010/06/15 898 900 898 898 1,700
2010/06/14 930 930 901 904 7,900
2010/06/11 890 930 890 930 5,600
2010/06/10 875 883 870 875 2,900
2010/06/09 875 890 875 890 800
2010/06/08 872 890 858 860 16,600
2010/06/07 875 883 875 880 900
2010/06/04 899 900 890 890 7,100
2010/06/03 886 901 868 892 15,200
2010/06/02 905 905 887 887 8,000
2010/06/01 910 910 904 910 2,300
2010/05/31 900 940 900 940 1,700
2010/05/28 888 905 888 902 9,800
2010/05/27 887 890 881 888 1,700
2010/05/26 885 887 884 885 2,100
2010/05/25 945 945 869 884 4,000
2010/05/24 920 930 900 930 5,400
2010/05/21 887 900 882 882 6,100
2010/05/20 946 946 914 923 3,400
2010/05/19 945 945 930 933 3,100
2010/05/18 961 964 950 960 7,600
2010/05/17 986 986 952 961 2,300
2010/05/14 985 1,000 960 986 12,900
2010/05/13 962 998 962 985 10,200
2010/05/12 990 990 958 974 4,000
2010/05/11 985 1,024 965 984 14,400
2010/05/10 959 985 956 985 7,600
2010/05/07 960 974 960 974 2,500
2010/05/06 984 1,010 971 975 28,400
2010/04/30 1,040 1,041 982 999 36,400
2010/04/28 1,050 1,050 1,030 1,039 6,400
2010/04/27 1,101 1,101 1,045 1,060 18,700
2010/04/26 1,070 1,103 1,035 1,100 6,300
2010/04/23 1,090 1,090 1,055 1,070 28,200
2010/04/22 1,030 1,090 1,030 1,090 8,500
2010/04/21 1,000 1,004 999 1,000 23,000
2010/04/20 1,010 1,010 993 995 2,800
2010/04/19 1,010 1,030 999 1,000 13,200
2010/04/16 1,010 1,035 998 1,016 92,000
2010/04/15 1,010 1,010 1,005 1,005 13,800
2010/04/14 1,016 1,016 982 1,000 4,000
2010/04/13 1,031 1,031 999 1,016 9,100
2010/04/12 1,059 1,059 1,024 1,031 3,300
2010/04/09 1,052 1,079 1,003 1,065 12,700
2010/04/08 1,030 1,082 1,000 1,080 13,700
2010/04/07 980 1,030 980 1,030 15,400
2010/04/06 959 985 943 980 6,900
2010/04/05 954 959 940 947 3,100
2010/04/02 950 950 931 933 2,600
2010/04/01 920 954 920 940 7,800
2010/03/31 918 918 903 909 6,100
2010/03/30 876 910 876 908 5,500
2010/03/29 880 900 880 880 4,500
2010/03/26 889 889 880 886 5,300
2010/03/25 908 908 880 881 5,100
2010/03/24 873 893 867 893 13,500
2010/03/23 855 868 847 850 21,100
2010/03/19 848 853 848 850 81,800
2010/03/18 854 854 848 848 8,600
2010/03/17 850 854 846 848 8,600
2010/03/16 848 855 842 850 19,800
2010/03/15 849 850 840 848 5,500
2010/03/12 843 849 840 845 5,500
2010/03/11 840 850 840 841 6,500
2010/03/10 840 841 840 841 2,200
2010/03/09 845 846 840 840 1,900
2010/03/08 836 842 836 841 13,800
2010/03/05 833 837 825 834 3,300
2010/03/04 832 835 802 833 18,200
2010/03/03 847 850 825 832 10,100
2010/03/02 848 848 835 835 1,300
2010/03/01 829 848 826 848 8,700
2010/02/26 840 844 822 840 19,100
2010/02/25 836 839 836 839 7,500
2010/02/24 838 843 830 843 2,400
2010/02/23 846 846 835 846 4,900
2010/02/22 832 845 832 844 12,100
2010/02/19 845 845 832 835 8,600
2010/02/18 855 855 845 845 5,300
2010/02/17 859 864 848 850 10,000
2010/02/16 855 861 855 855 2,100
2010/02/15 867 867 852 852 1,100
2010/02/12 860 862 852 852 500
2010/02/10 859 860 852 852 7,800
2010/02/09 845 852 845 850 5,600
2010/02/08 844 845 836 845 1,700
2010/02/05 835 845 835 845 1,900
2010/02/04 850 850 850 850 3,200
2010/02/03 848 857 840 850 5,200
2010/02/02 850 850 838 840 7,700
2010/02/01 840 843 840 840 5,300
2010/01/29 848 850 840 840 12,600
2010/01/28 850 850 836 840 7,000
2010/01/27 830 840 830 840 6,900
2010/01/26 830 850 828 830 17,400
2010/01/25 837 840 835 835 15,200
2010/01/22 860 860 841 845 11,500
2010/01/21 853 853 837 848 14,700
2010/01/20 845 845 831 838 6,900
2010/01/19 821 840 821 830 6,700
2010/01/18 817 822 817 822 3,800
2010/01/15 835 835 828 832 2,500
2010/01/14 830 835 829 835 6,800
2010/01/13 831 838 831 835 700
2010/01/12 820 836 820 830 1,800
2010/01/08 812 819 812 819 500
2010/01/07 813 818 811 815 4,900
2010/01/06 815 815 812 813 2,000
2010/01/05 815 824 814 823 1,800
2010/01/04 815 820 815 815 2,100

このページの先頭へ