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

アルペン(3028)の株価時系列情報

アルペン(3028)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
2007/12/28 1,725 1,725 1,707 1,725 48,400
2007/12/27 1,756 1,756 1,703 1,725 73,700
2007/12/26 1,700 1,760 1,693 1,757 121,000
2007/12/25 1,715 1,734 1,690 1,710 105,600
2007/12/21 1,761 1,761 1,705 1,736 198,000
2007/12/20 1,670 1,722 1,670 1,701 149,500
2007/12/19 1,750 1,751 1,696 1,700 183,700
2007/12/18 1,778 1,793 1,740 1,763 150,300
2007/12/17 1,883 1,883 1,747 1,758 240,500
2007/12/14 1,885 1,907 1,841 1,869 226,200
2007/12/13 1,947 1,947 1,891 1,904 193,200
2007/12/12 1,901 1,951 1,901 1,950 161,400
2007/12/11 1,935 1,946 1,906 1,919 112,600
2007/12/10 1,921 1,948 1,903 1,934 133,500
2007/12/07 1,900 1,940 1,900 1,909 190,100
2007/12/06 1,875 1,900 1,873 1,886 109,800
2007/12/05 1,855 1,855 1,818 1,825 226,900
2007/12/04 1,895 1,895 1,848 1,854 110,000
2007/12/03 1,889 1,907 1,855 1,889 157,400
2007/11/30 1,901 1,909 1,870 1,888 141,800
2007/11/29 1,957 1,974 1,900 1,909 192,400
2007/11/28 1,890 1,924 1,890 1,898 356,400
2007/11/27 1,781 1,845 1,763 1,830 263,600
2007/11/26 1,894 1,894 1,818 1,818 270,500
2007/11/22 1,935 1,946 1,791 1,864 318,400
2007/11/21 1,960 1,999 1,929 1,962 286,800
2007/11/20 1,895 1,919 1,851 1,900 270,700
2007/11/19 1,870 1,977 1,870 1,925 428,500
2007/11/16 1,775 1,868 1,770 1,854 301,000
2007/11/15 1,748 1,771 1,740 1,760 166,200
2007/11/14 1,705 1,726 1,669 1,715 161,300
2007/11/13 1,649 1,699 1,646 1,687 211,200
2007/11/12 1,610 1,613 1,565 1,589 176,100
2007/11/09 1,655 1,670 1,606 1,618 257,600
2007/11/08 1,628 1,653 1,620 1,652 125,000
2007/11/07 1,681 1,691 1,636 1,669 247,900
2007/11/06 1,691 1,714 1,660 1,673 254,000
2007/11/05 1,668 1,747 1,655 1,695 488,300
2007/11/02 1,578 1,626 1,572 1,620 141,900
2007/11/01 1,652 1,695 1,620 1,668 192,800
2007/10/31 1,628 1,644 1,615 1,639 63,400
2007/10/30 1,607 1,639 1,567 1,601 184,100
2007/10/29 1,625 1,674 1,606 1,606 102,400
2007/10/26 1,656 1,685 1,589 1,624 295,400
2007/10/25 1,621 1,621 1,557 1,576 182,800
2007/10/24 1,637 1,667 1,602 1,620 128,400
2007/10/23 1,622 1,640 1,580 1,630 239,600
2007/10/22 1,600 1,646 1,600 1,620 136,700
2007/10/19 1,679 1,679 1,629 1,660 109,400
2007/10/18 1,666 1,693 1,626 1,662 229,400
2007/10/17 1,614 1,674 1,610 1,665 217,800
2007/10/16 1,688 1,695 1,635 1,637 157,500
2007/10/15 1,697 1,718 1,663 1,677 180,200
2007/10/12 1,708 1,727 1,677 1,697 210,600
2007/10/11 1,584 1,741 1,571 1,741 380,600
2007/10/10 1,555 1,585 1,542 1,549 150,500
2007/10/09 1,519 1,557 1,519 1,545 133,300
2007/10/05 1,481 1,509 1,481 1,496 99,700
2007/10/04 1,521 1,530 1,455 1,481 144,700
2007/10/03 1,520 1,537 1,510 1,523 120,300
2007/10/02 1,529 1,558 1,505 1,518 112,700
2007/10/01 1,545 1,550 1,496 1,514 154,600
2007/09/28 1,535 1,558 1,517 1,541 110,700
2007/09/27 1,531 1,545 1,509 1,535 158,000
2007/09/26 1,502 1,527 1,489 1,515 117,100
2007/09/25 1,472 1,478 1,417 1,462 155,700
2007/09/21 1,485 1,507 1,430 1,452 160,200
2007/09/20 1,530 1,555 1,506 1,508 118,900
2007/09/19 1,585 1,618 1,554 1,560 185,000
2007/09/18 1,600 1,610 1,578 1,584 61,500
2007/09/14 1,610 1,638 1,606 1,625 144,000
2007/09/13 1,675 1,675 1,629 1,629 72,100
2007/09/12 1,679 1,680 1,645 1,674 124,200
2007/09/11 1,639 1,688 1,601 1,674 127,400
2007/09/10 1,630 1,689 1,595 1,663 177,800
2007/09/07 1,711 1,717 1,658 1,660 177,000
2007/09/06 1,692 1,720 1,665 1,710 150,100
2007/09/05 1,746 1,764 1,687 1,692 245,600
2007/09/04 1,753 1,775 1,739 1,765 239,900
2007/09/03 1,770 1,774 1,729 1,748 205,100
2007/08/31 1,750 1,778 1,724 1,759 172,100
2007/08/30 1,720 1,735 1,710 1,723 51,900
2007/08/29 1,713 1,715 1,683 1,701 159,300
2007/08/28 1,765 1,765 1,723 1,736 227,700
2007/08/27 1,800 1,825 1,760 1,772 239,800
2007/08/24 1,710 1,753 1,699 1,730 351,900
2007/08/23 1,726 1,726 1,696 1,699 246,000
2007/08/22 1,693 1,729 1,690 1,726 258,500
2007/08/21 1,675 1,722 1,653 1,693 284,600
2007/08/20 1,760 1,772 1,707 1,751 115,200
2007/08/17 1,720 1,748 1,700 1,700 213,500
2007/08/16 1,800 1,800 1,713 1,772 255,700
2007/08/15 1,873 1,880 1,801 1,830 309,500
2007/08/14 1,980 1,980 1,845 1,903 395,500
2007/08/13 2,180 2,180 1,987 2,020 394,100
2007/08/10 1,995 2,250 1,990 2,205 193,800
2007/08/09 2,250 2,340 2,250 2,275 457,500
2007/08/08 2,220 2,250 2,220 2,250 87,900
2007/08/07 2,265 2,270 2,230 2,230 76,800
2007/08/06 2,200 2,260 2,195 2,245 165,500
2007/08/03 2,185 2,230 2,180 2,195 104,900
2007/08/02 2,185 2,215 2,160 2,180 83,700
2007/08/01 2,160 2,220 2,160 2,180 130,800
2007/07/31 2,100 2,250 2,095 2,240 284,900
2007/07/30 2,100 2,130 2,080 2,130 93,900
2007/07/27 2,050 2,100 2,000 2,080 65,400
2007/07/26 2,150 2,150 2,070 2,075 69,400
2007/07/25 2,110 2,135 2,090 2,135 68,300
2007/07/24 2,090 2,115 2,070 2,110 52,200
2007/07/23 2,135 2,135 2,080 2,090 41,100
2007/07/20 2,110 2,140 2,110 2,130 54,300
2007/07/19 2,135 2,155 2,125 2,145 40,500
2007/07/18 2,165 2,165 2,110 2,120 115,900
2007/07/17 2,085 2,155 2,080 2,155 166,400
2007/07/13 2,050 2,080 2,045 2,080 135,900
2007/07/12 2,055 2,055 2,040 2,045 89,600
2007/07/11 2,080 2,080 2,015 2,040 171,100
2007/07/10 2,165 2,165 2,090 2,095 149,300
2007/07/09 2,180 2,180 2,160 2,170 40,600
2007/07/06 2,175 2,180 2,160 2,170 92,400
2007/07/05 2,135 2,170 2,135 2,170 49,200
2007/07/04 2,165 2,165 2,130 2,135 47,700
2007/07/03 2,135 2,170 2,135 2,160 79,800
2007/07/02 2,100 2,145 2,080 2,140 223,200
2007/06/29 2,095 2,110 2,085 2,095 65,400
2007/06/28 2,080 2,105 2,075 2,100 91,800
2007/06/27 2,075 2,090 2,050 2,080 95,800
2007/06/26 2,065 2,090 2,050 2,075 110,900
2007/06/25 2,090 2,095 2,065 2,065 224,300
2007/06/22 2,115 2,130 2,100 2,110 101,800
2007/06/21 2,090 2,145 2,085 2,130 175,500
2007/06/20 2,095 2,100 2,085 2,090 75,500
2007/06/19 2,100 2,100 2,090 2,095 48,400
2007/06/18 2,100 2,115 2,090 2,100 170,400
2007/06/15 2,050 2,085 2,040 2,085 151,000
2007/06/14 2,015 2,060 2,005 2,055 88,400
2007/06/13 1,985 2,015 1,982 2,000 92,600
2007/06/12 2,005 2,010 1,981 2,000 90,900
2007/06/11 1,999 2,030 1,989 1,993 118,500
2007/06/08 2,050 2,060 1,979 1,986 337,600
2007/06/07 2,090 2,090 2,050 2,070 73,600
2007/06/06 2,080 2,100 2,075 2,090 103,200
2007/06/05 2,075 2,080 2,050 2,070 111,800
2007/06/04 2,070 2,080 2,040 2,065 133,800
2007/06/01 2,035 2,070 2,025 2,040 159,500
2007/05/31 2,095 2,095 2,040 2,045 163,500
2007/05/30 2,150 2,155 2,065 2,100 232,500
2007/05/29 2,100 2,140 2,060 2,130 263,300
2007/05/28 2,230 2,230 2,090 2,100 180,700
2007/05/25 2,160 2,200 2,130 2,190 168,200
2007/05/24 2,150 2,170 2,110 2,160 145,500
2007/05/23 2,100 2,155 2,100 2,135 74,600
2007/05/22 2,005 2,110 2,000 2,105 134,500
2007/05/21 2,030 2,035 1,986 2,015 155,200
2007/05/18 2,080 2,110 2,035 2,065 123,500
2007/05/17 2,165 2,170 2,125 2,140 66,200
2007/05/16 2,225 2,230 2,160 2,165 91,500
2007/05/15 2,200 2,205 2,165 2,190 167,100
2007/05/14 2,180 2,210 2,155 2,205 158,000
2007/05/11 2,150 2,155 2,125 2,135 124,800
2007/05/10 2,215 2,220 2,150 2,160 141,100
2007/05/09 2,210 2,240 2,210 2,230 95,400
2007/05/08 2,245 2,250 2,185 2,225 118,800
2007/05/07 2,275 2,290 2,250 2,260 123,200
2007/05/02 2,290 2,300 2,215 2,260 183,500
2007/05/01 2,395 2,400 2,275 2,280 233,900
2007/04/27 2,450 2,485 2,405 2,440 405,600
2007/04/26 2,640 2,640 2,595 2,610 158,200
2007/04/25 2,600 2,615 2,585 2,600 72,800
2007/04/24 2,615 2,625 2,580 2,610 63,900
2007/04/23 2,620 2,625 2,575 2,580 66,300
2007/04/20 2,650 2,660 2,605 2,615 61,900
2007/04/19 2,695 2,695 2,630 2,635 103,400
2007/04/18 2,690 2,700 2,685 2,695 112,000
2007/04/17 2,680 2,700 2,660 2,665 71,500
2007/04/16 2,705 2,710 2,675 2,680 75,500
2007/04/13 2,710 2,720 2,670 2,675 126,600
2007/04/12 2,725 2,730 2,675 2,695 89,900
2007/04/11 2,745 2,760 2,710 2,710 183,900
2007/04/10 2,750 2,750 2,680 2,705 266,800
2007/04/09 2,790 2,820 2,750 2,765 161,700
2007/04/06 2,875 2,880 2,800 2,810 183,300
2007/04/05 2,885 2,930 2,885 2,910 85,800
2007/04/04 2,915 2,940 2,880 2,925 122,000
2007/04/03 2,925 2,925 2,885 2,900 201,000
2007/04/02 2,995 2,995 2,920 2,935 127,700
2007/03/30 2,990 2,990 2,940 2,955 164,600
2007/03/29 2,895 2,990 2,880 2,990 88,400
2007/03/28 2,915 2,940 2,895 2,905 134,500
2007/03/27 2,960 2,960 2,910 2,915 59,700
2007/03/26 3,000 3,000 2,930 2,960 72,200
2007/03/23 2,965 2,975 2,925 2,940 68,400
2007/03/22 2,900 2,965 2,900 2,960 132,000
2007/03/20 2,975 2,990 2,945 2,970 142,500
2007/03/19 3,050 3,050 2,985 2,995 85,800
2007/03/16 3,040 3,060 3,030 3,050 59,900
2007/03/15 3,120 3,130 3,020 3,030 223,400
2007/03/14 3,030 3,110 3,030 3,110 139,500
2007/03/13 3,150 3,150 3,110 3,130 56,400
2007/03/12 3,120 3,170 3,100 3,150 228,000
2007/03/09 3,050 3,130 3,030 3,070 227,100
2007/03/08 2,895 2,960 2,875 2,960 162,800
2007/03/07 2,875 2,895 2,860 2,885 136,000
2007/03/06 2,715 2,865 2,710 2,845 196,400
2007/03/05 2,745 2,745 2,715 2,725 132,500
2007/03/02 2,715 2,760 2,705 2,750 129,000
2007/03/01 2,730 2,755 2,710 2,745 197,500
2007/02/28 2,715 2,770 2,665 2,755 177,300
2007/02/27 2,790 2,830 2,780 2,810 191,800
2007/02/26 2,820 2,820 2,770 2,795 105,800
2007/02/23 2,810 2,815 2,765 2,800 108,700
2007/02/22 2,770 2,825 2,760 2,810 215,100
2007/02/21 2,810 2,815 2,740 2,770 200,800
2007/02/20 2,830 2,830 2,765 2,800 135,900
2007/02/19 2,825 2,830 2,800 2,810 151,500
2007/02/16 2,770 2,840 2,760 2,825 217,900
2007/02/15 2,670 2,780 2,620 2,770 360,500
2007/02/14 2,600 2,710 2,580 2,700 355,300
2007/02/13 2,565 2,605 2,550 2,595 785,500
2007/02/09 2,620 2,625 2,510 2,550 1,281,400
2007/02/08 3,030 3,040 3,010 3,010 90,400
2007/02/07 3,090 3,140 3,040 3,040 83,400
2007/02/06 3,120 3,130 3,100 3,110 77,200
2007/02/05 3,170 3,170 3,100 3,130 126,000
2007/02/02 3,060 3,220 3,050 3,170 375,200
2007/02/01 3,000 3,060 2,975 3,020 187,400
2007/01/31 3,100 3,110 2,975 3,000 190,400
2007/01/30 3,050 3,060 3,020 3,050 67,900
2007/01/29 3,070 3,090 3,020 3,020 133,200
2007/01/26 3,050 3,070 3,050 3,060 90,100
2007/01/25 3,130 3,130 3,080 3,080 81,700
2007/01/24 3,140 3,160 3,120 3,130 72,600
2007/01/23 3,140 3,150 3,120 3,140 209,700
2007/01/22 3,150 3,150 3,070 3,130 206,900
2007/01/19 3,190 3,210 3,130 3,150 146,700
2007/01/18 3,130 3,210 3,130 3,160 158,400
2007/01/17 3,130 3,140 3,090 3,110 160,500
2007/01/16 3,060 3,130 3,060 3,100 283,100
2007/01/15 3,140 3,150 3,010 3,030 284,300
2007/01/12 3,230 3,240 3,130 3,190 244,100
2007/01/11 3,300 3,320 3,200 3,230 176,300
2007/01/10 3,340 3,350 3,250 3,260 138,200
2007/01/09 3,360 3,410 3,330 3,350 111,700
2007/01/05 3,420 3,420 3,350 3,390 96,700
2007/01/04 3,440 3,450 3,410 3,430 31,800

このページの先頭へ