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
2013/12/30 1,050 1,070 1,050 1,070 9,100
2013/12/27 1,036 1,050 1,030 1,050 15,900
2013/12/26 1,003 1,031 1,003 1,031 16,800
2013/12/25 999 999 994 999 10,300
2013/12/24 993 1,001 990 999 18,800
2013/12/20 1,009 1,009 997 1,001 16,700
2013/12/19 1,002 1,007 1,001 1,006 15,300
2013/12/18 1,004 1,006 1,000 1,002 4,100
2013/12/17 1,004 1,014 999 1,000 14,100
2013/12/16 1,018 1,019 1,000 1,000 6,000
2013/12/13 1,010 1,018 1,008 1,012 6,200
2013/12/12 1,022 1,024 1,013 1,013 4,400
2013/12/11 1,012 1,024 1,012 1,024 5,600
2013/12/10 1,020 1,020 1,015 1,020 8,700
2013/12/09 1,015 1,020 1,011 1,020 10,700
2013/12/06 1,001 1,015 1,000 1,015 6,400
2013/12/05 999 1,011 999 1,002 5,800
2013/12/04 998 1,004 998 999 13,900
2013/12/03 1,003 1,014 1,001 1,006 9,000
2013/12/02 1,017 1,018 1,010 1,011 4,300
2013/11/29 1,000 1,014 998 1,010 10,700
2013/11/28 998 1,005 995 1,005 5,500
2013/11/27 994 1,003 990 999 9,500
2013/11/26 997 997 994 995 7,900
2013/11/25 1,004 1,004 999 999 5,500
2013/11/22 1,000 1,005 994 999 10,100
2013/11/21 995 999 993 998 5,800
2013/11/20 989 995 987 995 3,800
2013/11/19 982 988 980 986 31,500
2013/11/18 991 991 980 983 11,800
2013/11/15 966 982 966 981 10,800
2013/11/14 960 966 956 965 49,800
2013/11/13 968 969 960 960 23,600
2013/11/12 964 971 964 966 14,500
2013/11/11 983 990 969 969 8,400
2013/11/08 971 971 966 968 13,900
2013/11/07 981 981 979 979 7,900
2013/11/06 984 989 981 981 12,500
2013/11/05 986 988 982 984 11,900
2013/11/01 997 997 985 986 13,000
2013/10/31 991 993 988 988 20,900
2013/10/30 992 993 991 991 2,400
2013/10/29 996 996 992 992 8,500
2013/10/28 996 996 993 994 10,400
2013/10/25 1,004 1,004 995 995 4,200
2013/10/24 1,000 1,000 999 1,000 3,300
2013/10/23 1,002 1,002 999 1,000 7,300
2013/10/22 1,003 1,003 1,001 1,002 7,200
2013/10/21 1,009 1,010 1,003 1,003 7,700
2013/10/18 1,006 1,009 1,003 1,009 900
2013/10/17 996 1,010 995 1,010 20,000
2013/10/16 999 999 992 996 3,100
2013/10/15 1,012 1,012 1,002 1,005 1,500
2013/10/11 1,003 1,010 1,002 1,005 4,600
2013/10/10 1,000 1,002 999 1,001 2,100
2013/10/09 997 999 997 998 2,400
2013/10/08 996 1,000 993 996 2,300
2013/10/07 1,005 1,007 995 1,000 11,900
2013/10/04 999 1,007 996 1,000 11,900
2013/10/03 994 1,007 994 1,000 1,800
2013/10/02 1,008 1,008 999 1,003 9,400
2013/10/01 1,001 1,005 1,000 1,004 1,900
2013/09/30 1,005 1,010 1,004 1,005 1,200
2013/09/27 1,018 1,020 1,011 1,012 2,100
2013/09/26 1,007 1,020 1,007 1,012 2,800
2013/09/25 1,025 1,028 1,011 1,024 5,000
2013/09/24 1,014 1,037 1,010 1,030 5,200
2013/09/20 1,010 1,019 1,006 1,018 9,800
2013/09/19 1,005 1,009 1,004 1,009 1,400
2013/09/18 1,009 1,019 1,001 1,001 7,500
2013/09/17 1,007 1,010 1,007 1,010 4,700
2013/09/13 1,006 1,014 1,006 1,006 2,300
2013/09/12 1,007 1,010 1,007 1,007 1,100
2013/09/11 1,011 1,018 1,007 1,007 4,700
2013/09/10 1,010 1,017 1,010 1,010 5,000
2013/09/09 1,001 1,019 1,001 1,015 2,700
2013/09/06 1,014 1,014 1,000 1,000 200
2013/09/05 1,010 1,016 1,007 1,014 5,500
2013/09/04 997 1,010 996 1,010 1,000
2013/09/03 1,000 1,000 995 999 1,900
2013/09/02 998 998 994 995 800
2013/08/30 1,000 1,000 998 998 1,500
2013/08/29 999 1,005 999 999 900
2013/08/28 999 999 996 996 800
2013/08/27 996 1,020 995 1,020 1,300
2013/08/26 1,012 1,012 998 998 1,600
2013/08/23 1,010 1,012 1,001 1,012 2,600
2013/08/22 994 1,010 991 1,010 5,800
2013/08/21 987 998 986 993 5,100
2013/08/20 999 1,010 986 986 5,300
2013/08/19 1,003 1,003 999 1,003 1,700
2013/08/16 993 1,003 993 1,003 900
2013/08/15 994 1,005 994 1,004 600
2013/08/14 990 1,005 990 1,004 4,500
2013/08/13 985 987 985 986 600
2013/08/12 996 996 970 990 7,100
2013/08/09 1,000 1,010 999 999 4,200
2013/08/08 1,022 1,028 1,012 1,018 2,300
2013/08/07 1,033 1,045 1,030 1,030 1,200
2013/08/06 1,034 1,050 1,032 1,050 1,700
2013/08/05 1,030 1,050 1,030 1,050 2,800
2013/08/02 1,044 1,052 1,024 1,050 17,000
2013/08/01 1,040 1,045 1,036 1,045 6,300
2013/07/31 1,040 1,040 1,005 1,040 9,400
2013/07/30 1,023 1,050 1,019 1,040 9,800
2013/07/29 1,033 1,033 1,010 1,025 7,800
2013/07/26 1,028 1,040 1,026 1,040 3,000
2013/07/25 1,057 1,057 1,046 1,051 15,700
2013/07/24 1,037 1,052 1,032 1,051 6,800
2013/07/23 1,036 1,050 1,028 1,050 15,600
2013/07/22 1,021 1,030 1,014 1,030 1,900
2013/07/19 1,042 1,043 1,010 1,020 13,800
2013/07/18 1,012 1,033 1,012 1,032 18,300
2013/07/17 1,008 1,018 1,008 1,011 2,000
2013/07/16 1,025 1,028 1,010 1,014 3,600
2013/07/12 1,020 1,020 1,005 1,020 4,200
2013/07/11 999 1,008 990 1,008 6,200
2013/07/10 999 1,001 986 1,001 5,500
2013/07/09 995 995 982 995 10,400
2013/07/08 990 994 979 981 9,300
2013/07/05 992 992 983 984 11,500
2013/07/04 970 983 969 983 3,500
2013/07/03 971 977 965 970 3,800
2013/07/02 970 970 960 969 2,100
2013/07/01 959 969 958 961 5,700
2013/06/28 940 959 937 959 7,700
2013/06/27 941 950 931 950 1,800
2013/06/26 959 959 947 950 2,700
2013/06/25 963 963 947 950 2,300
2013/06/24 969 969 940 960 3,600
2013/06/21 958 958 927 955 4,700
2013/06/20 965 965 953 958 900
2013/06/19 940 958 940 957 3,400
2013/06/18 954 954 940 940 3,800
2013/06/17 935 948 932 940 2,900
2013/06/14 946 946 940 940 2,200
2013/06/13 955 955 945 946 2,900
2013/06/12 949 960 930 959 2,400
2013/06/11 967 967 953 960 5,600
2013/06/10 954 960 950 950 7,700
2013/06/07 924 955 896 954 14,000
2013/06/06 953 958 942 942 5,700
2013/06/05 971 980 959 970 7,200
2013/06/04 955 977 955 977 9,500
2013/06/03 991 995 979 985 4,000
2013/05/31 1,027 1,027 992 995 8,200
2013/05/30 1,008 1,038 1,005 1,027 9,900
2013/05/29 1,020 1,030 1,018 1,029 6,100
2013/05/28 1,000 1,011 994 1,010 6,400
2013/05/27 991 1,014 981 1,000 14,800
2013/05/24 1,037 1,040 1,011 1,013 8,300
2013/05/23 1,056 1,056 1,010 1,037 17,600
2013/05/22 1,055 1,058 1,041 1,057 17,900
2013/05/21 1,058 1,060 1,050 1,055 9,900
2013/05/20 1,050 1,060 1,050 1,057 10,500
2013/05/17 1,058 1,058 1,033 1,049 8,000
2013/05/16 1,071 1,071 1,030 1,057 18,600
2013/05/15 1,063 1,078 1,051 1,078 21,000
2013/05/14 1,078 1,078 1,040 1,066 18,700
2013/05/13 1,080 1,084 1,063 1,068 16,200
2013/05/10 1,066 1,091 1,065 1,075 13,200
2013/05/09 1,093 1,100 1,060 1,060 15,200
2013/05/08 1,091 1,110 1,088 1,093 18,400
2013/05/07 1,081 1,091 1,072 1,091 30,000
2013/05/02 1,086 1,092 1,071 1,084 43,300
2013/05/01 1,053 1,075 1,046 1,075 24,000
2013/04/30 1,037 1,058 1,006 1,054 82,500
2013/04/26 1,100 1,114 1,087 1,097 16,900
2013/04/25 1,088 1,100 1,087 1,095 15,900
2013/04/24 1,088 1,105 1,080 1,099 19,600
2013/04/23 1,061 1,080 1,056 1,080 13,400
2013/04/22 1,019 1,050 1,001 1,043 38,000
2013/04/19 1,009 1,014 998 1,014 17,900
2013/04/18 997 1,015 990 1,007 16,500
2013/04/17 983 1,000 983 990 18,000
2013/04/16 978 984 970 980 14,400
2013/04/15 976 984 971 984 19,800
2013/04/12 972 980 969 973 15,700
2013/04/11 963 974 963 972 8,600
2013/04/10 954 970 953 970 8,500
2013/04/09 959 964 954 957 11,000
2013/04/08 960 960 952 959 18,300
2013/04/05 955 970 943 951 42,300
2013/04/04 936 940 927 940 8,500
2013/04/03 921 945 910 940 13,200
2013/04/02 890 930 883 925 23,400
2013/04/01 930 932 900 900 27,900
2013/03/29 945 951 932 932 16,400
2013/03/28 980 980 939 944 19,600
2013/03/27 967 981 958 980 10,500
2013/03/26 968 988 968 988 12,400
2013/03/25 996 996 983 994 19,800
2013/03/22 996 996 983 990 11,900
2013/03/21 998 1,000 989 992 27,100
2013/03/19 992 996 981 991 8,800
2013/03/18 981 1,000 973 977 27,000
2013/03/15 977 985 970 975 12,800
2013/03/14 974 977 967 977 4,400
2013/03/13 965 974 961 974 5,200
2013/03/12 963 975 961 967 11,400
2013/03/11 970 980 970 975 12,900
2013/03/08 960 970 959 968 7,000
2013/03/07 975 975 956 956 9,400
2013/03/06 967 975 962 975 8,600
2013/03/05 970 972 965 970 4,700
2013/03/04 969 970 957 970 9,200
2013/03/01 946 959 936 954 23,500
2013/02/28 943 949 936 946 5,500
2013/02/27 945 946 940 946 1,000
2013/02/26 936 946 930 946 5,100
2013/02/25 936 947 926 946 9,100
2013/02/22 940 940 921 931 6,900
2013/02/21 929 945 925 944 10,000
2013/02/20 928 928 922 926 6,200
2013/02/19 924 930 916 928 3,300
2013/02/18 905 939 905 926 5,600
2013/02/15 923 924 908 920 10,600
2013/02/14 930 930 920 928 2,100
2013/02/13 938 940 926 930 13,000
2013/02/12 933 940 920 938 7,000
2013/02/08 925 945 922 935 5,300
2013/02/07 927 943 921 927 14,200
2013/02/06 910 928 910 927 7,300
2013/02/05 921 922 908 908 7,600
2013/02/04 918 921 910 921 7,900
2013/02/01 915 915 900 903 15,300
2013/01/31 915 923 908 920 12,700
2013/01/30 881 888 878 887 10,700
2013/01/29 874 878 870 878 12,800
2013/01/28 870 872 866 871 8,900
2013/01/25 854 870 854 868 18,000
2013/01/24 846 852 845 850 14,300
2013/01/23 852 854 847 853 17,800
2013/01/22 850 852 849 852 8,700
2013/01/21 851 852 848 850 8,300
2013/01/18 850 851 842 848 13,800
2013/01/17 855 857 842 849 17,300
2013/01/16 867 867 855 855 4,200
2013/01/15 870 870 855 859 17,000
2013/01/11 870 870 855 860 10,700
2013/01/10 858 874 857 860 6,600
2013/01/09 845 857 839 857 8,300
2013/01/08 845 845 838 844 6,300
2013/01/07 850 852 847 847 8,400
2013/01/04 850 850 843 848 10,700

このページの先頭へ