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 |