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
2021/12/30 1,118 1,128 1,108 1,119 12,500
2021/12/29 1,101 1,125 1,101 1,120 19,000
2021/12/28 1,091 1,099 1,087 1,095 15,300
2021/12/27 1,100 1,102 1,076 1,079 24,200
2021/12/24 1,080 1,108 1,078 1,095 35,700
2021/12/23 1,075 1,075 1,067 1,070 11,200
2021/12/22 1,066 1,073 1,060 1,067 10,800
2021/12/21 1,061 1,069 1,053 1,062 17,000
2021/12/20 1,072 1,072 1,054 1,058 23,900
2021/12/17 1,071 1,086 1,061 1,070 34,100
2021/12/16 1,058 1,070 1,056 1,068 12,000
2021/12/15 1,049 1,060 1,047 1,050 9,500
2021/12/14 1,052 1,055 1,038 1,050 18,700
2021/12/13 1,055 1,069 1,045 1,053 19,100
2021/12/10 1,057 1,057 1,037 1,046 24,900
2021/12/09 1,040 1,040 1,025 1,035 13,500
2021/12/08 1,035 1,049 1,030 1,040 15,200
2021/12/07 992 1,030 991 1,030 16,500
2021/12/06 975 992 975 979 16,200
2021/12/03 961 982 961 975 13,500
2021/12/02 960 977 955 955 18,000
2021/12/01 963 985 956 965 34,800
2021/11/30 968 998 968 968 27,100
2021/11/29 950 969 943 960 21,800
2021/11/26 974 974 949 952 22,000
2021/11/25 997 997 974 974 9,700
2021/11/24 997 1,004 988 989 14,300
2021/11/22 986 1,003 981 995 10,100
2021/11/19 988 993 970 984 14,300
2021/11/18 999 999 983 988 15,000
2021/11/17 1,035 1,035 994 998 42,500
2021/11/16 1,058 1,058 1,028 1,032 16,500
2021/11/15 1,070 1,070 1,043 1,046 13,500
2021/11/12 1,055 1,070 1,049 1,061 17,500
2021/11/11 1,031 1,056 1,031 1,047 17,900
2021/11/10 1,045 1,058 1,031 1,042 21,500
2021/11/09 1,044 1,049 1,037 1,037 13,300
2021/11/08 1,075 1,075 1,032 1,032 45,200
2021/11/05 1,079 1,091 1,045 1,045 30,200
2021/11/04 1,019 1,138 1,019 1,124 87,800
2021/11/02 1,066 1,066 1,026 1,028 12,400
2021/11/01 1,043 1,066 1,022 1,066 29,900
2021/10/29 1,011 1,056 1,011 1,038 39,300
2021/10/28 1,040 1,046 1,010 1,011 24,100
2021/10/27 1,042 1,050 1,033 1,037 14,900
2021/10/26 1,069 1,069 1,041 1,042 16,500
2021/10/25 1,070 1,082 1,058 1,069 18,000
2021/10/22 1,041 1,070 1,035 1,070 21,600
2021/10/21 1,050 1,060 1,039 1,039 15,700
2021/10/20 1,058 1,058 1,042 1,045 11,200
2021/10/19 1,064 1,064 1,050 1,058 9,800
2021/10/18 1,037 1,063 1,019 1,058 27,000
2021/10/15 997 1,022 994 1,022 9,700
2021/10/14 1,000 1,000 984 992 6,000
2021/10/13 1,016 1,016 992 1,000 15,700
2021/10/12 1,064 1,064 1,017 1,017 11,900
2021/10/11 1,048 1,066 1,045 1,064 8,000
2021/10/08 1,051 1,055 1,038 1,045 11,200
2021/10/07 1,063 1,068 1,043 1,043 23,000
2021/10/06 1,062 1,072 1,058 1,062 19,900
2021/10/05 1,041 1,068 1,040 1,057 20,600
2021/10/04 1,037 1,047 1,025 1,043 19,500
2021/10/01 1,038 1,038 1,025 1,025 18,500
2021/09/30 1,051 1,058 1,040 1,040 16,200
2021/09/29 1,038 1,051 1,033 1,051 27,400
2021/09/28 1,080 1,080 1,052 1,067 27,100
2021/09/27 1,084 1,100 1,078 1,084 28,200
2021/09/24 1,060 1,090 1,060 1,082 31,000
2021/09/22 1,051 1,058 1,033 1,053 19,600
2021/09/21 1,068 1,070 1,049 1,054 27,800
2021/09/17 1,070 1,096 1,063 1,088 49,300
2021/09/16 1,054 1,076 1,044 1,069 42,000
2021/09/15 1,035 1,052 1,034 1,052 14,200
2021/09/14 1,035 1,051 1,014 1,051 48,700
2021/09/13 1,030 1,035 1,018 1,035 16,900
2021/09/10 1,015 1,036 1,001 1,036 29,800
2021/09/09 1,013 1,022 1,000 1,015 22,600
2021/09/08 998 1,016 997 1,016 21,500
2021/09/07 998 1,005 987 997 24,500
2021/09/06 986 993 978 993 20,200
2021/09/03 953 975 953 975 20,400
2021/09/02 953 953 946 953 4,500
2021/09/01 946 953 944 952 12,300
2021/08/31 944 947 941 942 11,000
2021/08/30 944 957 942 944 26,400
2021/08/27 951 953 941 943 20,200
2021/08/26 965 972 947 958 63,700
2021/08/25 948 948 929 929 12,700
2021/08/24 929 949 929 947 18,100
2021/08/23 904 926 904 926 13,500
2021/08/20 919 919 902 904 16,400
2021/08/19 920 920 910 912 22,800
2021/08/18 928 928 916 920 30,100
2021/08/17 930 930 916 920 29,400
2021/08/16 957 957 928 928 32,200
2021/08/13 967 968 960 964 8,400
2021/08/12 961 970 954 967 10,400
2021/08/11 965 969 955 960 13,300
2021/08/10 936 965 935 965 21,100
2021/08/06 940 941 926 926 26,800
2021/08/05 954 954 936 936 16,800
2021/08/04 967 971 954 960 20,700
2021/08/03 990 993 958 963 16,900
2021/08/02 989 1,004 989 990 102,800
2021/07/30 980 1,006 966 975 112,200
2021/07/29 942 975 935 975 59,700
2021/07/28 938 945 935 942 11,400
2021/07/27 948 948 934 944 17,600
2021/07/26 939 945 934 945 18,300
2021/07/21 934 934 918 924 28,900
2021/07/20 933 937 923 923 24,100
2021/07/19 942 948 937 937 25,900
2021/07/16 951 955 948 955 14,700
2021/07/15 957 961 948 954 20,200
2021/07/14 944 958 943 954 29,900
2021/07/13 948 958 943 946 45,200
2021/07/12 960 967 946 948 31,000
2021/07/09 956 958 940 952 42,800
2021/07/08 980 983 964 964 17,800
2021/07/07 995 995 976 978 18,900
2021/07/06 1,015 1,017 993 996 14,400
2021/07/05 992 1,018 990 1,015 22,800
2021/07/02 982 1,001 980 993 36,000
2021/07/01 985 991 978 983 14,500
2021/06/30 983 986 978 980 18,100
2021/06/29 991 1,001 982 983 20,000
2021/06/28 1,000 1,003 991 999 33,000
2021/06/25 995 1,010 992 998 25,700
2021/06/24 996 996 984 995 16,400
2021/06/23 1,000 1,019 992 996 15,500
2021/06/22 998 1,011 987 1,000 34,700
2021/06/21 989 989 980 982 19,100
2021/06/18 1,005 1,011 996 1,002 22,700
2021/06/17 1,028 1,033 1,001 1,001 16,800
2021/06/16 1,033 1,039 1,023 1,028 18,200
2021/06/15 1,046 1,049 1,025 1,030 43,100
2021/06/14 1,028 1,053 1,015 1,044 54,600
2021/06/11 1,010 1,025 1,004 1,018 33,800
2021/06/10 995 1,014 986 1,008 35,200
2021/06/09 1,012 1,012 991 994 40,200
2021/06/08 999 1,021 995 1,018 47,900
2021/06/07 989 1,015 989 1,000 83,000
2021/06/04 987 1,004 982 988 76,600
2021/06/03 971 990 970 990 31,500
2021/06/02 959 982 959 976 64,300
2021/06/01 935 964 935 958 58,000
2021/05/31 938 951 929 935 24,700
2021/05/28 920 934 920 930 33,900
2021/05/27 927 937 917 917 26,500
2021/05/26 931 939 925 927 37,100
2021/05/25 973 973 941 941 20,400
2021/05/24 957 970 955 966 17,300
2021/05/21 977 977 955 956 18,800
2021/05/20 961 985 961 981 31,500
2021/05/19 946 975 944 962 34,000
2021/05/18 924 968 924 960 43,000
2021/05/17 961 961 918 918 36,700
2021/05/14 950 972 950 963 35,000
2021/05/13 950 966 942 942 53,500
2021/05/12 950 961 946 955 39,900
2021/05/11 950 964 945 950 39,400
2021/05/10 966 967 950 953 32,200
2021/05/07 955 972 953 966 52,800
2021/05/06 915 967 915 955 136,200
2021/04/30 917 944 917 936 35,000
2021/04/28 932 943 917 917 47,200
2021/04/27 940 945 917 940 53,900
2021/04/26 928 954 927 940 71,200
2021/04/23 966 970 910 910 141,900
2021/04/22 928 985 918 981 181,500
2021/04/21 904 904 882 883 39,100
2021/04/20 922 929 906 906 33,100
2021/04/19 915 933 915 931 37,100
2021/04/16 920 920 911 914 11,100
2021/04/15 919 923 910 910 19,200
2021/04/14 924 928 910 915 19,200
2021/04/13 922 932 922 932 22,100
2021/04/12 923 928 918 920 22,000
2021/04/09 926 929 913 915 46,500
2021/04/08 935 942 910 923 96,400
2021/04/07 940 951 928 944 60,000
2021/04/06 958 964 937 942 44,900
2021/04/05 946 964 946 958 27,800
2021/04/02 950 954 944 947 23,000
2021/04/01 955 955 936 951 39,200
2021/03/31 958 964 942 949 58,000
2021/03/30 962 978 958 965 79,800
2021/03/29 990 993 973 983 160,200
2021/03/26 983 994 979 991 82,300
2021/03/25 970 984 966 975 71,900
2021/03/24 976 976 948 969 96,700
2021/03/23 977 988 975 979 79,400
2021/03/22 988 1,000 976 980 198,200
2021/03/19 986 1,009 986 1,002 141,200
2021/03/18 990 1,005 988 1,004 131,100
2021/03/17 990 1,000 983 997 65,500
2021/03/16 1,008 1,008 985 988 101,200
2021/03/15 992 1,008 992 1,005 62,200
2021/03/12 993 1,002 988 990 56,800
2021/03/11 999 1,041 992 993 77,200
2021/03/10 985 996 977 992 36,700
2021/03/09 1,000 1,003 980 985 54,500
2021/03/08 1,000 1,014 977 985 48,100
2021/03/05 982 995 969 989 122,600
2021/03/04 976 990 971 988 68,800
2021/03/03 990 1,005 978 981 96,400
2021/03/02 1,000 1,020 991 1,015 106,100
2021/03/01 992 1,024 981 1,013 109,800
2021/02/26 1,000 1,031 974 981 269,500
2021/02/25 1,010 1,065 970 1,025 1,782,300
2021/02/24 1,038 1,064 1,031 1,040 376,700
2021/02/22 1,033 1,058 1,015 1,025 139,400
2021/02/19 1,003 1,040 1,003 1,033 101,300
2021/02/18 1,031 1,045 1,004 1,007 80,500
2021/02/17 1,017 1,054 1,017 1,041 66,500
2021/02/16 1,028 1,043 1,013 1,018 104,100
2021/02/15 1,035 1,055 1,033 1,033 63,100
2021/02/12 1,041 1,050 1,027 1,035 115,000
2021/02/10 1,075 1,075 1,041 1,048 114,200
2021/02/09 1,104 1,105 1,073 1,086 157,000
2021/02/08 1,105 1,115 1,092 1,113 103,500
2021/02/05 1,097 1,110 1,088 1,107 113,100
2021/02/04 1,090 1,109 1,078 1,105 119,500
2021/02/03 1,085 1,103 1,076 1,102 136,400
2021/02/02 1,098 1,118 1,076 1,103 160,500
2021/02/01 1,090 1,142 1,077 1,107 191,400
2021/01/29 1,088 1,088 1,062 1,085 131,300
2021/01/28 1,068 1,068 1,015 1,062 47,900
2021/01/27 1,093 1,093 1,056 1,069 86,100
2021/01/26 1,090 1,096 1,058 1,089 96,100
2021/01/25 1,098 1,115 1,085 1,096 123,500
2021/01/22 1,099 1,109 1,072 1,078 87,200
2021/01/21 1,095 1,114 1,069 1,097 125,000
2021/01/20 1,085 1,100 1,055 1,098 107,700
2021/01/19 1,124 1,124 1,073 1,104 112,000
2021/01/18 1,080 1,149 1,064 1,124 203,900
2021/01/15 1,161 1,161 1,002 1,107 615,500
2021/01/14 1,090 1,200 1,062 1,167 416,800
2021/01/13 964 1,098 942 1,097 254,500
2021/01/12 877 979 870 979 97,000
2021/01/08 860 880 858 880 15,800
2021/01/07 860 860 851 860 35,000
2021/01/06 859 864 850 855 17,000
2021/01/05 854 864 854 859 12,100
2021/01/04 880 880 859 869 8,800

このページの先頭へ