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 |
---|---|---|---|---|---|
2019/12/30 | 836 | 845 | 824 | 845 | 4,700 |
2019/12/27 | 824 | 845 | 820 | 845 | 3,900 |
2019/12/26 | 811 | 821 | 811 | 821 | 1,700 |
2019/12/25 | 814 | 816 | 807 | 811 | 13,000 |
2019/12/24 | 806 | 809 | 802 | 809 | 7,300 |
2019/12/23 | 802 | 809 | 801 | 804 | 5,000 |
2019/12/20 | 820 | 822 | 794 | 805 | 14,900 |
2019/12/19 | 822 | 822 | 808 | 816 | 3,000 |
2019/12/18 | 808 | 823 | 792 | 823 | 13,200 |
2019/12/17 | 793 | 808 | 791 | 808 | 5,700 |
2019/12/16 | 810 | 815 | 797 | 801 | 9,500 |
2019/12/13 | 810 | 818 | 807 | 807 | 2,700 |
2019/12/12 | 806 | 808 | 805 | 806 | 1,200 |
2019/12/11 | 815 | 819 | 802 | 802 | 5,000 |
2019/12/10 | 827 | 827 | 814 | 814 | 9,700 |
2019/12/09 | 836 | 836 | 812 | 812 | 15,400 |
2019/12/06 | 837 | 848 | 820 | 824 | 8,300 |
2019/12/05 | 818 | 850 | 814 | 850 | 18,100 |
2019/12/04 | 805 | 819 | 800 | 819 | 7,100 |
2019/12/03 | 821 | 821 | 805 | 805 | 3,100 |
2019/12/02 | 821 | 827 | 820 | 820 | 5,900 |
2019/11/29 | 819 | 821 | 819 | 819 | 2,000 |
2019/11/28 | 819 | 819 | 816 | 819 | 1,600 |
2019/11/27 | 821 | 831 | 819 | 819 | 16,700 |
2019/11/26 | 825 | 825 | 817 | 820 | 4,600 |
2019/11/25 | 818 | 826 | 814 | 826 | 8,800 |
2019/11/22 | 795 | 800 | 793 | 800 | 6,400 |
2019/11/21 | 790 | 795 | 789 | 790 | 3,900 |
2019/11/20 | 782 | 791 | 782 | 790 | 11,600 |
2019/11/19 | 781 | 790 | 781 | 790 | 6,400 |
2019/11/18 | 784 | 784 | 781 | 784 | 2,100 |
2019/11/15 | 794 | 794 | 779 | 781 | 10,100 |
2019/11/14 | 776 | 799 | 775 | 792 | 21,600 |
2019/11/13 | 777 | 777 | 775 | 777 | 4,600 |
2019/11/12 | 775 | 777 | 775 | 777 | 7,600 |
2019/11/11 | 777 | 778 | 774 | 777 | 10,000 |
2019/11/08 | 777 | 787 | 774 | 777 | 15,000 |
2019/11/07 | 769 | 773 | 767 | 773 | 12,200 |
2019/11/06 | 766 | 770 | 765 | 766 | 19,500 |
2019/11/05 | 751 | 767 | 751 | 762 | 19,900 |
2019/11/01 | 749 | 752 | 748 | 750 | 27,200 |
2019/10/31 | 750 | 768 | 741 | 750 | 94,800 |
2019/10/30 | 698 | 701 | 698 | 699 | 40,700 |
2019/10/29 | 691 | 700 | 691 | 700 | 15,800 |
2019/10/28 | 684 | 688 | 684 | 687 | 4,900 |
2019/10/25 | 685 | 688 | 681 | 684 | 14,000 |
2019/10/24 | 685 | 685 | 681 | 681 | 9,600 |
2019/10/23 | 687 | 687 | 680 | 684 | 17,800 |
2019/10/21 | 682 | 684 | 679 | 682 | 7,400 |
2019/10/18 | 687 | 688 | 682 | 683 | 10,000 |
2019/10/17 | 688 | 688 | 682 | 687 | 15,700 |
2019/10/16 | 688 | 691 | 686 | 688 | 8,800 |
2019/10/15 | 684 | 685 | 682 | 683 | 4,300 |
2019/10/11 | 686 | 687 | 683 | 684 | 5,800 |
2019/10/10 | 688 | 688 | 686 | 686 | 700 |
2019/10/09 | 686 | 690 | 685 | 689 | 2,600 |
2019/10/08 | 688 | 690 | 685 | 685 | 3,500 |
2019/10/07 | 687 | 690 | 686 | 689 | 1,300 |
2019/10/04 | 689 | 690 | 688 | 690 | 1,400 |
2019/10/03 | 688 | 693 | 684 | 685 | 11,400 |
2019/10/02 | 691 | 693 | 690 | 693 | 1,100 |
2019/10/01 | 692 | 696 | 689 | 690 | 6,600 |
2019/09/30 | 699 | 699 | 695 | 696 | 7,700 |
2019/09/27 | 697 | 700 | 692 | 694 | 18,300 |
2019/09/26 | 700 | 705 | 696 | 698 | 28,500 |
2019/09/25 | 709 | 709 | 699 | 700 | 13,000 |
2019/09/24 | 699 | 700 | 697 | 700 | 9,500 |
2019/09/20 | 700 | 700 | 695 | 699 | 18,300 |
2019/09/19 | 697 | 700 | 695 | 695 | 7,400 |
2019/09/18 | 700 | 702 | 694 | 695 | 9,000 |
2019/09/17 | 700 | 700 | 698 | 699 | 15,500 |
2019/09/13 | 700 | 706 | 700 | 700 | 26,500 |
2019/09/12 | 691 | 701 | 691 | 700 | 10,100 |
2019/09/11 | 693 | 703 | 689 | 689 | 33,400 |
2019/09/10 | 695 | 700 | 691 | 691 | 18,400 |
2019/09/09 | 693 | 693 | 693 | 693 | 2,000 |
2019/09/06 | 695 | 700 | 694 | 696 | 16,400 |
2019/09/05 | 695 | 697 | 692 | 694 | 6,300 |
2019/09/04 | 697 | 700 | 697 | 697 | 3,600 |
2019/09/03 | 705 | 705 | 696 | 696 | 4,700 |
2019/09/02 | 710 | 712 | 708 | 709 | 3,400 |
2019/08/30 | 717 | 740 | 712 | 712 | 2,200 |
2019/08/29 | 714 | 732 | 712 | 717 | 1,400 |
2019/08/28 | 732 | 732 | 713 | 713 | 1,300 |
2019/08/27 | 744 | 744 | 732 | 737 | 1,000 |
2019/08/26 | 750 | 760 | 737 | 745 | 17,700 |
2019/08/23 | 750 | 750 | 742 | 744 | 4,200 |
2019/08/22 | 742 | 747 | 740 | 747 | 3,100 |
2019/08/21 | 730 | 734 | 728 | 734 | 1,500 |
2019/08/20 | 738 | 738 | 730 | 734 | 2,700 |
2019/08/19 | 731 | 731 | 731 | 731 | 100 |
2019/08/16 | 725 | 731 | 724 | 731 | 9,100 |
2019/08/15 | 724 | 728 | 724 | 725 | 2,800 |
2019/08/14 | 734 | 734 | 729 | 729 | 2,400 |
2019/08/13 | 751 | 751 | 734 | 734 | 1,600 |
2019/08/09 | 755 | 755 | 752 | 753 | 1,200 |
2019/08/08 | 746 | 760 | 745 | 754 | 2,600 |
2019/08/07 | 763 | 763 | 756 | 758 | 900 |
2019/08/06 | 737 | 773 | 731 | 763 | 4,600 |
2019/08/05 | 741 | 741 | 735 | 739 | 1,000 |
2019/08/02 | 749 | 752 | 741 | 741 | 2,200 |
2019/08/01 | 749 | 750 | 745 | 748 | 3,700 |
2019/07/31 | 741 | 762 | 741 | 749 | 3,500 |
2019/07/30 | 766 | 766 | 752 | 766 | 1,900 |
2019/07/29 | 763 | 770 | 758 | 766 | 2,400 |
2019/07/26 | 770 | 771 | 752 | 763 | 1,300 |
2019/07/25 | 777 | 777 | 769 | 772 | 8,900 |
2019/07/24 | 766 | 773 | 765 | 773 | 4,200 |
2019/07/23 | 764 | 768 | 763 | 766 | 2,300 |
2019/07/22 | 756 | 765 | 756 | 759 | 2,500 |
2019/07/19 | 740 | 757 | 737 | 756 | 3,800 |
2019/07/18 | 755 | 755 | 742 | 742 | 8,000 |
2019/07/17 | 760 | 762 | 760 | 760 | 800 |
2019/07/16 | 765 | 765 | 760 | 760 | 1,900 |
2019/07/12 | 765 | 769 | 765 | 767 | 900 |
2019/07/11 | 765 | 776 | 765 | 769 | 2,700 |
2019/07/10 | 758 | 765 | 758 | 765 | 600 |
2019/07/09 | 762 | 763 | 757 | 757 | 500 |
2019/07/08 | 763 | 768 | 762 | 762 | 1,200 |
2019/07/05 | 765 | 766 | 759 | 763 | 9,400 |
2019/07/04 | 758 | 764 | 758 | 762 | 2,800 |
2019/07/03 | 752 | 763 | 752 | 755 | 2,200 |
2019/07/02 | 766 | 776 | 758 | 758 | 5,100 |
2019/07/01 | 764 | 767 | 759 | 767 | 1,200 |
2019/06/28 | 770 | 770 | 761 | 761 | 500 |
2019/06/27 | 774 | 774 | 760 | 769 | 1,200 |
2019/06/26 | 760 | 775 | 760 | 774 | 900 |
2019/06/25 | 764 | 764 | 746 | 757 | 3,300 |
2019/06/24 | 747 | 755 | 745 | 755 | 3,200 |
2019/06/21 | 737 | 740 | 735 | 740 | 4,100 |
2019/06/20 | 742 | 742 | 732 | 736 | 700 |
2019/06/19 | 735 | 743 | 734 | 739 | 3,700 |
2019/06/18 | 728 | 740 | 725 | 734 | 3,300 |
2019/06/17 | 729 | 730 | 723 | 727 | 1,100 |
2019/06/14 | 743 | 743 | 701 | 729 | 12,800 |
2019/06/13 | 760 | 762 | 743 | 743 | 17,800 |
2019/06/12 | 767 | 767 | 759 | 760 | 51,400 |
2019/06/11 | 772 | 772 | 759 | 764 | 8,800 |
2019/06/10 | 773 | 774 | 757 | 772 | 16,600 |
2019/06/07 | 750 | 763 | 748 | 760 | 21,000 |
2019/06/06 | 735 | 756 | 735 | 747 | 16,400 |
2019/06/05 | 716 | 734 | 716 | 730 | 9,600 |
2019/06/04 | 734 | 734 | 728 | 728 | 400 |
2019/06/03 | 716 | 732 | 716 | 731 | 2,000 |
2019/05/31 | 735 | 735 | 730 | 730 | 700 |
2019/05/30 | 753 | 753 | 738 | 738 | 800 |
2019/05/29 | 751 | 751 | 745 | 751 | 1,900 |
2019/05/28 | 764 | 764 | 752 | 752 | 700 |
2019/05/27 | 747 | 755 | 747 | 750 | 600 |
2019/05/24 | 770 | 770 | 739 | 747 | 10,200 |
2019/05/23 | 781 | 784 | 754 | 770 | 4,900 |
2019/05/22 | 784 | 784 | 776 | 784 | 2,000 |
2019/05/21 | 780 | 784 | 773 | 783 | 7,800 |
2019/05/20 | 791 | 791 | 769 | 780 | 7,300 |
2019/05/17 | 799 | 799 | 779 | 786 | 1,900 |
2019/05/16 | 800 | 807 | 796 | 800 | 21,700 |
2019/05/15 | 795 | 810 | 794 | 799 | 26,400 |
2019/05/14 | 817 | 817 | 785 | 797 | 14,700 |
2019/05/13 | 810 | 810 | 785 | 800 | 500 |
2019/05/09 | 830 | 831 | 819 | 822 | 3,200 |
2019/05/08 | 821 | 835 | 821 | 834 | 3,000 |
2019/05/07 | 829 | 835 | 824 | 831 | 19,300 |
2019/04/26 | 834 | 837 | 817 | 835 | 8,000 |
2019/04/25 | 839 | 839 | 830 | 832 | 9,900 |
2019/04/24 | 827 | 833 | 826 | 832 | 5,900 |
2019/04/23 | 825 | 826 | 812 | 826 | 5,500 |
2019/04/22 | 819 | 821 | 819 | 821 | 800 |
2019/04/19 | 819 | 819 | 811 | 819 | 4,700 |
2019/04/18 | 824 | 824 | 815 | 819 | 1,800 |
2019/04/17 | 819 | 819 | 818 | 819 | 300 |
2019/04/16 | 819 | 823 | 819 | 819 | 3,200 |
2019/04/15 | 808 | 814 | 808 | 814 | 1,700 |
2019/04/12 | 824 | 824 | 814 | 814 | 1,300 |
2019/04/11 | 822 | 824 | 822 | 824 | 600 |
2019/04/10 | 815 | 823 | 815 | 823 | 300 |
2019/04/09 | 825 | 826 | 813 | 813 | 1,500 |
2019/04/08 | 819 | 825 | 817 | 825 | 1,800 |
2019/04/05 | 818 | 824 | 803 | 824 | 7,900 |
2019/04/04 | 816 | 818 | 805 | 818 | 2,500 |
2019/04/03 | 808 | 818 | 808 | 818 | 1,700 |
2019/04/02 | 812 | 812 | 806 | 811 | 1,400 |
2019/04/01 | 809 | 814 | 803 | 803 | 1,500 |
2019/03/29 | 797 | 814 | 797 | 810 | 1,900 |
2019/03/28 | 804 | 806 | 798 | 806 | 1,000 |
2019/03/27 | 801 | 807 | 801 | 807 | 1,000 |
2019/03/26 | 807 | 818 | 801 | 818 | 6,900 |
2019/03/25 | 810 | 810 | 798 | 810 | 6,900 |
2019/03/22 | 811 | 818 | 806 | 810 | 5,000 |
2019/03/20 | 815 | 815 | 806 | 814 | 7,000 |
2019/03/19 | 819 | 819 | 800 | 818 | 3,900 |
2019/03/18 | 810 | 816 | 809 | 816 | 9,300 |
2019/03/15 | 805 | 820 | 798 | 812 | 4,100 |
2019/03/14 | 803 | 806 | 800 | 805 | 800 |
2019/03/13 | 794 | 803 | 794 | 803 | 13,800 |
2019/03/12 | 800 | 805 | 791 | 791 | 105,100 |
2019/03/11 | 769 | 801 | 760 | 800 | 96,400 |
2019/03/08 | 804 | 804 | 796 | 799 | 5,700 |
2019/03/07 | 809 | 817 | 809 | 817 | 2,500 |
2019/03/06 | 820 | 823 | 811 | 812 | 8,100 |
2019/03/05 | 816 | 820 | 816 | 820 | 300 |
2019/03/04 | 827 | 829 | 812 | 818 | 2,100 |
2019/03/01 | 815 | 829 | 815 | 827 | 6,000 |
2019/02/28 | 820 | 834 | 820 | 834 | 7,600 |
2019/02/27 | 830 | 831 | 825 | 825 | 4,700 |
2019/02/26 | 825 | 834 | 823 | 830 | 6,100 |
2019/02/25 | 817 | 828 | 809 | 828 | 41,800 |
2019/02/22 | 812 | 812 | 806 | 810 | 4,100 |
2019/02/21 | 810 | 811 | 810 | 811 | 1,700 |
2019/02/20 | 810 | 810 | 807 | 810 | 2,200 |
2019/02/19 | 803 | 810 | 803 | 810 | 1,700 |
2019/02/18 | 805 | 808 | 796 | 798 | 3,100 |
2019/02/15 | 805 | 812 | 799 | 805 | 1,400 |
2019/02/14 | 811 | 820 | 805 | 805 | 17,200 |
2019/02/13 | 820 | 820 | 810 | 810 | 4,000 |
2019/02/12 | 817 | 825 | 817 | 820 | 3,700 |
2019/02/08 | 829 | 829 | 816 | 816 | 3,500 |
2019/02/07 | 816 | 831 | 816 | 831 | 800 |
2019/02/06 | 820 | 836 | 815 | 830 | 6,000 |
2019/02/05 | 807 | 821 | 807 | 820 | 2,400 |
2019/02/04 | 790 | 805 | 790 | 800 | 1,400 |
2019/02/01 | 785 | 800 | 785 | 786 | 11,200 |
2019/01/31 | 787 | 791 | 785 | 787 | 13,600 |
2019/01/30 | 799 | 809 | 780 | 787 | 24,500 |
2019/01/29 | 790 | 801 | 784 | 784 | 5,100 |
2019/01/28 | 810 | 811 | 795 | 795 | 5,800 |
2019/01/25 | 811 | 821 | 809 | 809 | 66,300 |
2019/01/24 | 811 | 816 | 809 | 811 | 8,200 |
2019/01/23 | 817 | 832 | 810 | 810 | 4,100 |
2019/01/22 | 819 | 828 | 817 | 817 | 1,700 |
2019/01/21 | 812 | 815 | 808 | 810 | 10,000 |
2019/01/18 | 813 | 816 | 810 | 810 | 5,200 |
2019/01/17 | 795 | 829 | 795 | 811 | 3,900 |
2019/01/16 | 831 | 831 | 779 | 792 | 11,400 |
2019/01/15 | 839 | 841 | 833 | 835 | 1,900 |
2019/01/11 | 844 | 844 | 830 | 842 | 4,000 |
2019/01/10 | 845 | 848 | 843 | 845 | 10,900 |
2019/01/09 | 844 | 846 | 842 | 845 | 11,300 |
2019/01/08 | 841 | 848 | 838 | 844 | 9,600 |
2019/01/07 | 845 | 846 | 840 | 841 | 10,800 |
2019/01/04 | 840 | 842 | 838 | 840 | 18,000 |