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
2014/12/30 1,400 1,428 1,400 1,418 8,200
2014/12/29 1,398 1,402 1,390 1,400 9,600
2014/12/26 1,390 1,413 1,390 1,400 3,300
2014/12/25 1,385 1,396 1,383 1,386 13,200
2014/12/24 1,374 1,395 1,368 1,385 6,700
2014/12/22 1,385 1,385 1,325 1,374 10,000
2014/12/19 1,363 1,394 1,360 1,386 4,700
2014/12/18 1,362 1,369 1,356 1,360 4,800
2014/12/17 1,347 1,391 1,347 1,348 16,300
2014/12/16 1,366 1,366 1,324 1,363 6,100
2014/12/15 1,371 1,373 1,371 1,371 700
2014/12/12 1,384 1,395 1,325 1,380 6,200
2014/12/11 1,351 1,397 1,345 1,376 7,100
2014/12/10 1,396 1,396 1,362 1,362 7,400
2014/12/09 1,400 1,411 1,391 1,405 11,300
2014/12/08 1,364 1,419 1,355 1,419 16,900
2014/12/05 1,340 1,364 1,333 1,364 13,100
2014/12/04 1,295 1,350 1,295 1,340 31,500
2014/12/03 1,299 1,299 1,251 1,288 4,700
2014/12/02 1,259 1,299 1,258 1,299 8,000
2014/12/01 1,259 1,268 1,249 1,255 10,500
2014/11/28 1,245 1,258 1,243 1,249 4,200
2014/11/27 1,256 1,269 1,243 1,245 13,100
2014/11/26 1,267 1,268 1,260 1,260 3,300
2014/11/25 1,267 1,272 1,267 1,268 4,200
2014/11/21 1,263 1,272 1,262 1,272 5,300
2014/11/20 1,270 1,271 1,263 1,263 10,800
2014/11/19 1,280 1,280 1,270 1,272 7,300
2014/11/18 1,290 1,290 1,271 1,280 5,400
2014/11/17 1,293 1,307 1,280 1,291 9,000
2014/11/14 1,293 1,320 1,293 1,295 6,800
2014/11/13 1,300 1,300 1,281 1,295 9,900
2014/11/12 1,300 1,307 1,299 1,301 19,100
2014/11/11 1,300 1,300 1,282 1,283 2,300
2014/11/10 1,300 1,304 1,298 1,300 7,500
2014/11/07 1,287 1,300 1,252 1,300 8,400
2014/11/06 1,276 1,288 1,259 1,288 1,600
2014/11/05 1,296 1,296 1,270 1,276 4,500
2014/11/04 1,260 1,300 1,251 1,270 11,800
2014/10/31 1,230 1,248 1,220 1,245 3,500
2014/10/30 1,206 1,230 1,200 1,230 9,500
2014/10/29 1,214 1,221 1,211 1,215 2,700
2014/10/28 1,212 1,223 1,212 1,220 700
2014/10/27 1,220 1,220 1,220 1,220 1,100
2014/10/24 1,244 1,244 1,220 1,221 11,400
2014/10/23 1,229 1,229 1,220 1,222 1,200
2014/10/22 1,246 1,246 1,224 1,234 2,700
2014/10/21 1,248 1,248 1,216 1,216 2,200
2014/10/20 1,218 1,246 1,210 1,226 3,400
2014/10/17 1,200 1,217 1,200 1,204 9,800
2014/10/16 1,218 1,218 1,200 1,200 3,100
2014/10/15 1,234 1,245 1,232 1,232 3,800
2014/10/14 1,230 1,269 1,223 1,253 9,000
2014/10/10 1,296 1,296 1,280 1,290 4,800
2014/10/09 1,283 1,307 1,283 1,305 35,300
2014/10/08 1,224 1,275 1,224 1,266 7,300
2014/10/07 1,262 1,262 1,253 1,255 3,100
2014/10/06 1,212 1,238 1,210 1,232 6,400
2014/10/03 1,189 1,238 1,186 1,214 9,500
2014/10/02 1,242 1,242 1,191 1,206 14,700
2014/10/01 1,251 1,272 1,242 1,251 2,600
2014/09/30 1,254 1,262 1,244 1,251 5,700
2014/09/29 1,285 1,285 1,260 1,262 4,300
2014/09/26 1,234 1,270 1,199 1,260 12,100
2014/09/25 1,250 1,258 1,245 1,256 18,700
2014/09/24 1,233 1,264 1,230 1,240 17,400
2014/09/22 1,233 1,239 1,224 1,230 23,100
2014/09/19 1,225 1,233 1,217 1,228 11,600
2014/09/18 1,225 1,233 1,214 1,219 6,500
2014/09/17 1,220 1,233 1,220 1,225 3,700
2014/09/16 1,212 1,222 1,212 1,215 1,500
2014/09/12 1,210 1,219 1,210 1,219 600
2014/09/11 1,205 1,226 1,204 1,207 4,800
2014/09/10 1,198 1,223 1,198 1,205 1,900
2014/09/09 1,215 1,220 1,210 1,220 5,000
2014/09/08 1,200 1,213 1,192 1,209 9,300
2014/09/05 1,204 1,204 1,197 1,197 1,800
2014/09/04 1,206 1,222 1,201 1,204 3,900
2014/09/03 1,217 1,228 1,200 1,223 7,500
2014/09/02 1,242 1,242 1,214 1,229 6,400
2014/09/01 1,206 1,245 1,206 1,245 9,600
2014/08/29 1,194 1,236 1,194 1,234 9,400
2014/08/28 1,217 1,217 1,192 1,199 7,000
2014/08/27 1,198 1,210 1,191 1,209 4,600
2014/08/26 1,196 1,203 1,170 1,202 17,200
2014/08/25 1,187 1,190 1,180 1,190 7,400
2014/08/22 1,178 1,178 1,165 1,177 8,900
2014/08/21 1,170 1,175 1,165 1,172 5,400
2014/08/20 1,159 1,175 1,152 1,170 8,800
2014/08/19 1,154 1,155 1,146 1,149 3,600
2014/08/18 1,129 1,155 1,129 1,150 14,800
2014/08/15 1,122 1,128 1,120 1,128 5,200
2014/08/14 1,116 1,124 1,116 1,124 2,200
2014/08/13 1,111 1,112 1,101 1,112 3,100
2014/08/12 1,106 1,122 1,101 1,122 6,600
2014/08/11 1,093 1,112 1,090 1,112 7,600
2014/08/08 1,098 1,106 1,085 1,088 5,000
2014/08/07 1,102 1,114 1,102 1,113 1,800
2014/08/06 1,100 1,110 1,094 1,109 9,400
2014/08/05 1,117 1,123 1,113 1,116 7,100
2014/08/04 1,118 1,121 1,112 1,117 7,000
2014/08/01 1,106 1,114 1,106 1,112 10,000
2014/07/31 1,107 1,108 1,097 1,106 27,100
2014/07/30 1,099 1,105 1,099 1,102 4,500
2014/07/29 1,097 1,102 1,096 1,096 6,300
2014/07/28 1,104 1,108 1,100 1,105 9,200
2014/07/25 1,111 1,111 1,103 1,106 9,700
2014/07/24 1,104 1,105 1,098 1,103 3,600
2014/07/23 1,108 1,108 1,104 1,104 3,800
2014/07/22 1,095 1,108 1,095 1,104 6,300
2014/07/18 1,096 1,099 1,091 1,093 4,900
2014/07/17 1,099 1,105 1,095 1,100 8,300
2014/07/16 1,099 1,105 1,097 1,100 1,100
2014/07/15 1,093 1,100 1,093 1,099 4,900
2014/07/14 1,093 1,095 1,090 1,095 1,800
2014/07/11 1,101 1,102 1,093 1,095 3,500
2014/07/10 1,105 1,106 1,101 1,101 3,700
2014/07/09 1,107 1,113 1,103 1,105 9,200
2014/07/08 1,111 1,114 1,109 1,113 6,600
2014/07/07 1,132 1,132 1,116 1,119 3,400
2014/07/04 1,143 1,143 1,108 1,120 17,700
2014/07/03 1,128 1,143 1,121 1,143 6,600
2014/07/02 1,118 1,132 1,118 1,128 7,200
2014/07/01 1,116 1,118 1,116 1,118 4,200
2014/06/30 1,109 1,118 1,109 1,117 7,000
2014/06/27 1,118 1,118 1,101 1,114 4,500
2014/06/26 1,118 1,118 1,116 1,118 3,800
2014/06/25 1,119 1,120 1,118 1,118 14,900
2014/06/24 1,118 1,119 1,111 1,118 3,600
2014/06/23 1,110 1,118 1,110 1,118 3,500
2014/06/20 1,111 1,115 1,106 1,113 2,200
2014/06/19 1,116 1,117 1,106 1,111 1,600
2014/06/18 1,115 1,116 1,090 1,116 6,500
2014/06/17 1,086 1,103 1,086 1,103 12,800
2014/06/16 1,091 1,096 1,091 1,096 1,100
2014/06/13 1,087 1,097 1,084 1,097 3,100
2014/06/12 1,102 1,102 1,087 1,091 2,600
2014/06/11 1,094 1,100 1,094 1,099 900
2014/06/10 1,104 1,104 1,094 1,094 3,600
2014/06/09 1,095 1,104 1,095 1,104 1,700
2014/06/06 1,090 1,103 1,089 1,097 2,100
2014/06/05 1,095 1,098 1,085 1,090 3,000
2014/06/04 1,079 1,104 1,079 1,098 9,900
2014/06/03 1,089 1,089 1,070 1,081 5,100
2014/06/02 1,061 1,077 1,060 1,068 6,200
2014/05/30 1,060 1,065 1,060 1,065 900
2014/05/29 1,060 1,068 1,060 1,068 800
2014/05/28 1,055 1,067 1,055 1,064 2,500
2014/05/27 1,060 1,070 1,054 1,059 3,500
2014/05/26 1,062 1,062 1,055 1,056 2,200
2014/05/23 1,062 1,062 1,055 1,055 1,700
2014/05/22 1,061 1,062 1,054 1,062 2,000
2014/05/21 1,050 1,053 1,050 1,053 900
2014/05/20 1,057 1,057 1,051 1,051 1,000
2014/05/19 1,057 1,057 1,050 1,050 6,800
2014/05/16 1,050 1,050 1,050 1,050 400
2014/05/15 1,058 1,059 1,057 1,059 500
2014/05/14 1,046 1,063 1,046 1,056 1,900
2014/05/13 1,053 1,058 1,040 1,040 6,200
2014/05/12 1,055 1,063 1,042 1,045 4,100
2014/05/09 1,041 1,055 1,041 1,052 2,100
2014/05/08 1,045 1,057 1,030 1,030 5,400
2014/05/07 1,043 1,045 1,037 1,041 55,900
2014/05/02 1,056 1,056 1,049 1,049 4,400
2014/05/01 1,051 1,059 1,045 1,053 8,600
2014/04/30 1,081 1,090 1,046 1,056 23,700
2014/04/28 1,075 1,088 1,065 1,081 5,300
2014/04/25 1,072 1,082 1,072 1,082 5,700
2014/04/24 1,077 1,089 1,077 1,081 1,800
2014/04/23 1,062 1,090 1,061 1,090 13,000
2014/04/22 1,042 1,069 1,040 1,062 4,100
2014/04/21 1,037 1,048 1,037 1,042 1,300
2014/04/18 1,034 1,037 1,034 1,037 400
2014/04/17 1,033 1,037 1,033 1,034 2,800
2014/04/16 1,030 1,044 1,028 1,037 6,500
2014/04/15 1,031 1,039 1,027 1,030 5,300
2014/04/14 1,021 1,035 1,021 1,028 5,300
2014/04/11 1,020 1,029 1,014 1,025 6,700
2014/04/10 1,019 1,032 1,019 1,027 3,000
2014/04/09 1,021 1,027 1,003 1,006 12,200
2014/04/08 1,026 1,030 1,021 1,023 4,400
2014/04/07 1,043 1,043 1,026 1,028 7,400
2014/04/04 1,060 1,065 1,045 1,045 3,700
2014/04/03 1,049 1,064 1,048 1,060 4,800
2014/04/02 1,042 1,053 1,037 1,053 5,300
2014/04/01 1,040 1,040 1,035 1,040 3,900
2014/03/31 1,043 1,046 1,039 1,040 5,300
2014/03/28 1,045 1,053 1,040 1,042 2,300
2014/03/27 1,032 1,055 1,032 1,045 3,900
2014/03/26 1,065 1,077 1,057 1,060 5,300
2014/03/25 1,060 1,073 1,058 1,069 7,000
2014/03/24 1,052 1,057 1,048 1,056 10,200
2014/03/20 1,094 1,094 1,050 1,052 9,900
2014/03/19 1,091 1,115 1,085 1,100 3,800
2014/03/18 1,088 1,100 1,088 1,097 7,100
2014/03/17 1,089 1,092 1,064 1,088 3,000
2014/03/14 1,107 1,107 1,088 1,089 5,300
2014/03/13 1,120 1,120 1,107 1,107 2,200
2014/03/12 1,120 1,130 1,120 1,129 3,200
2014/03/11 1,110 1,130 1,100 1,120 5,000
2014/03/10 1,106 1,114 1,106 1,114 5,200
2014/03/07 1,109 1,110 1,103 1,109 2,200
2014/03/06 1,105 1,110 1,105 1,109 1,700
2014/03/05 1,119 1,119 1,101 1,108 2,500
2014/03/04 1,100 1,100 1,098 1,098 1,100
2014/03/03 1,107 1,110 1,097 1,100 4,700
2014/02/28 1,094 1,107 1,090 1,107 3,500
2014/02/27 1,098 1,104 1,098 1,100 1,300
2014/02/26 1,103 1,105 1,099 1,100 2,000
2014/02/25 1,110 1,110 1,103 1,103 2,100
2014/02/24 1,119 1,120 1,092 1,096 4,700
2014/02/21 1,112 1,120 1,111 1,115 4,700
2014/02/20 1,118 1,120 1,110 1,117 4,900
2014/02/19 1,124 1,135 1,119 1,120 8,300
2014/02/18 1,125 1,136 1,120 1,124 8,900
2014/02/17 1,125 1,130 1,111 1,125 5,300
2014/02/14 1,127 1,155 1,113 1,133 26,900
2014/02/13 1,100 1,127 1,098 1,127 21,400
2014/02/12 1,099 1,107 1,097 1,102 8,100
2014/02/10 1,082 1,117 1,072 1,078 7,200
2014/02/07 1,047 1,068 1,041 1,068 8,200
2014/02/06 1,021 1,044 1,006 1,043 8,400
2014/02/05 1,097 1,097 999 1,020 66,800
2014/02/04 1,075 1,083 1,056 1,072 25,900
2014/02/03 1,080 1,099 1,080 1,098 7,700
2014/01/31 1,080 1,125 1,080 1,088 17,800
2014/01/30 1,120 1,132 1,120 1,125 1,400
2014/01/29 1,122 1,145 1,121 1,144 9,500
2014/01/28 1,076 1,102 1,076 1,102 2,600
2014/01/27 1,090 1,092 1,050 1,091 11,100
2014/01/24 1,149 1,149 1,120 1,120 6,400
2014/01/23 1,169 1,170 1,152 1,152 10,900
2014/01/22 1,168 1,168 1,161 1,164 2,400
2014/01/21 1,168 1,174 1,150 1,159 5,000
2014/01/20 1,176 1,178 1,148 1,158 5,900
2014/01/17 1,177 1,177 1,152 1,170 3,000
2014/01/16 1,160 1,180 1,160 1,177 12,700
2014/01/15 1,156 1,160 1,156 1,160 3,800
2014/01/14 1,129 1,159 1,113 1,152 7,000
2014/01/10 1,145 1,159 1,138 1,159 9,100
2014/01/09 1,145 1,173 1,145 1,170 8,400
2014/01/08 1,120 1,165 1,118 1,159 22,200
2014/01/07 1,095 1,114 1,088 1,114 10,600
2014/01/06 1,070 1,100 1,055 1,095 17,800

このページの先頭へ