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
2012/12/28 1,525 1,525 1,503 1,518 65,000
2012/12/27 1,521 1,529 1,510 1,522 91,800
2012/12/26 1,516 1,523 1,495 1,514 332,600
2012/12/25 1,554 1,564 1,545 1,558 440,500
2012/12/21 1,552 1,565 1,541 1,544 187,600
2012/12/20 1,535 1,549 1,531 1,544 154,300
2012/12/19 1,523 1,534 1,521 1,534 116,800
2012/12/18 1,517 1,525 1,516 1,522 104,900
2012/12/17 1,515 1,520 1,508 1,517 119,300
2012/12/14 1,507 1,516 1,505 1,514 102,200
2012/12/13 1,500 1,517 1,497 1,516 136,800
2012/12/12 1,506 1,510 1,491 1,497 81,000
2012/12/11 1,492 1,496 1,486 1,492 57,100
2012/12/10 1,480 1,494 1,473 1,489 114,900
2012/12/07 1,463 1,468 1,459 1,466 53,900
2012/12/06 1,448 1,463 1,448 1,461 90,000
2012/12/05 1,454 1,459 1,444 1,449 107,400
2012/12/04 1,465 1,467 1,451 1,454 87,400
2012/12/03 1,466 1,468 1,459 1,465 83,600
2012/11/30 1,474 1,476 1,467 1,467 44,800
2012/11/29 1,470 1,473 1,467 1,471 48,600
2012/11/28 1,465 1,467 1,460 1,464 54,100
2012/11/27 1,470 1,476 1,465 1,472 55,300
2012/11/26 1,470 1,476 1,459 1,464 80,500
2012/11/22 1,475 1,484 1,457 1,470 51,600
2012/11/21 1,487 1,490 1,470 1,475 37,900
2012/11/20 1,485 1,486 1,475 1,483 21,100
2012/11/19 1,472 1,480 1,468 1,476 18,800
2012/11/16 1,456 1,460 1,448 1,452 42,600
2012/11/15 1,458 1,460 1,450 1,455 25,800
2012/11/14 1,451 1,455 1,451 1,451 11,900
2012/11/13 1,455 1,460 1,451 1,455 23,400
2012/11/12 1,458 1,463 1,454 1,454 21,800
2012/11/09 1,473 1,473 1,455 1,456 28,300
2012/11/08 1,490 1,497 1,477 1,478 27,900
2012/11/07 1,484 1,497 1,483 1,493 28,400
2012/11/06 1,508 1,508 1,483 1,486 30,400
2012/11/05 1,491 1,516 1,490 1,508 39,800
2012/11/02 1,480 1,495 1,475 1,494 28,300
2012/11/01 1,475 1,477 1,463 1,473 18,900
2012/10/31 1,460 1,473 1,458 1,464 16,100
2012/10/30 1,473 1,475 1,461 1,461 22,100
2012/10/29 1,468 1,475 1,468 1,473 14,600
2012/10/26 1,481 1,491 1,455 1,465 52,500
2012/10/25 1,450 1,464 1,445 1,464 36,400
2012/10/24 1,451 1,456 1,447 1,453 19,700
2012/10/23 1,452 1,460 1,448 1,458 23,600
2012/10/22 1,451 1,459 1,440 1,451 28,700
2012/10/19 1,460 1,460 1,446 1,454 23,900
2012/10/18 1,440 1,456 1,437 1,452 34,300
2012/10/17 1,422 1,438 1,422 1,435 53,000
2012/10/16 1,420 1,425 1,412 1,418 49,400
2012/10/15 1,429 1,429 1,410 1,413 31,600
2012/10/12 1,419 1,428 1,417 1,423 34,300
2012/10/11 1,410 1,419 1,409 1,412 22,700
2012/10/10 1,420 1,421 1,408 1,412 32,300
2012/10/09 1,446 1,447 1,417 1,419 57,200
2012/10/05 1,442 1,448 1,436 1,445 28,700
2012/10/04 1,414 1,446 1,414 1,438 52,700
2012/10/03 1,439 1,441 1,411 1,413 65,400
2012/10/02 1,445 1,448 1,432 1,440 74,500
2012/10/01 1,467 1,471 1,442 1,445 68,100
2012/09/28 1,468 1,480 1,466 1,468 37,700
2012/09/27 1,469 1,479 1,459 1,473 41,000
2012/09/26 1,469 1,480 1,460 1,468 29,400
2012/09/25 1,465 1,476 1,452 1,476 37,400
2012/09/24 1,450 1,470 1,450 1,469 21,400
2012/09/21 1,438 1,455 1,438 1,449 34,100
2012/09/20 1,449 1,451 1,437 1,447 40,600
2012/09/19 1,461 1,463 1,439 1,439 58,600
2012/09/18 1,466 1,474 1,459 1,464 49,700
2012/09/14 1,462 1,468 1,451 1,451 64,600
2012/09/13 1,459 1,466 1,451 1,464 27,700
2012/09/12 1,466 1,469 1,445 1,457 48,200
2012/09/11 1,460 1,473 1,445 1,465 34,300
2012/09/10 1,481 1,481 1,453 1,462 36,200
2012/09/07 1,473 1,490 1,471 1,484 67,300
2012/09/06 1,469 1,483 1,462 1,472 32,100
2012/09/05 1,465 1,485 1,458 1,467 42,300
2012/09/04 1,491 1,491 1,461 1,470 74,200
2012/09/03 1,500 1,518 1,492 1,494 69,400
2012/08/31 1,526 1,531 1,503 1,508 70,100
2012/08/30 1,534 1,548 1,531 1,542 70,800
2012/08/29 1,529 1,539 1,517 1,538 58,700
2012/08/28 1,519 1,533 1,513 1,522 73,800
2012/08/27 1,506 1,519 1,498 1,509 57,900
2012/08/24 1,480 1,496 1,476 1,491 43,800
2012/08/23 1,495 1,500 1,478 1,492 47,300
2012/08/22 1,479 1,507 1,479 1,504 66,200
2012/08/21 1,466 1,488 1,466 1,475 55,300
2012/08/20 1,480 1,480 1,465 1,466 60,800
2012/08/17 1,496 1,512 1,473 1,485 55,700
2012/08/16 1,516 1,527 1,485 1,500 54,200
2012/08/15 1,510 1,519 1,495 1,518 53,000
2012/08/14 1,473 1,506 1,471 1,502 61,600
2012/08/13 1,465 1,494 1,465 1,475 57,500
2012/08/10 1,463 1,486 1,457 1,465 90,800
2012/08/09 1,484 1,484 1,443 1,454 92,100
2012/08/08 1,429 1,471 1,428 1,451 56,000
2012/08/07 1,429 1,442 1,417 1,428 54,700
2012/08/06 1,440 1,442 1,411 1,423 62,600
2012/08/03 1,442 1,459 1,425 1,435 46,400
2012/08/02 1,466 1,468 1,442 1,455 49,100
2012/08/01 1,462 1,474 1,454 1,466 41,800
2012/07/31 1,466 1,479 1,443 1,478 49,800
2012/07/30 1,485 1,490 1,465 1,470 34,600
2012/07/27 1,498 1,505 1,465 1,487 31,400
2012/07/26 1,478 1,478 1,456 1,478 49,600
2012/07/25 1,482 1,509 1,480 1,485 56,300
2012/07/24 1,519 1,520 1,484 1,492 64,500
2012/07/23 1,539 1,546 1,521 1,521 37,000
2012/07/20 1,562 1,575 1,544 1,547 29,700
2012/07/19 1,577 1,584 1,566 1,571 27,200
2012/07/18 1,569 1,585 1,557 1,563 72,800
2012/07/17 1,586 1,598 1,571 1,584 46,500
2012/07/13 1,567 1,592 1,567 1,585 51,800
2012/07/12 1,590 1,590 1,563 1,577 48,300
2012/07/11 1,605 1,605 1,584 1,590 49,500
2012/07/10 1,605 1,618 1,599 1,607 99,400
2012/07/09 1,581 1,603 1,570 1,600 76,900
2012/07/06 1,565 1,588 1,560 1,581 41,600
2012/07/05 1,580 1,586 1,557 1,564 26,500
2012/07/04 1,593 1,602 1,574 1,579 52,400
2012/07/03 1,566 1,582 1,558 1,574 49,000
2012/07/02 1,609 1,609 1,561 1,564 62,100
2012/06/29 1,542 1,565 1,539 1,559 81,800
2012/06/28 1,574 1,579 1,546 1,547 82,100
2012/06/27 1,533 1,580 1,520 1,575 435,500
2012/06/26 1,540 1,550 1,532 1,539 621,800
2012/06/25 1,547 1,554 1,540 1,543 213,900
2012/06/22 1,561 1,567 1,543 1,546 205,000
2012/06/21 1,527 1,558 1,527 1,558 128,100
2012/06/20 1,519 1,541 1,517 1,539 95,700
2012/06/19 1,512 1,521 1,502 1,507 81,100
2012/06/18 1,523 1,534 1,510 1,516 108,400
2012/06/15 1,482 1,510 1,481 1,496 114,100
2012/06/14 1,486 1,489 1,468 1,473 74,300
2012/06/13 1,485 1,499 1,479 1,486 79,600
2012/06/12 1,495 1,497 1,473 1,485 106,100
2012/06/11 1,509 1,522 1,497 1,499 120,000
2012/06/08 1,547 1,549 1,501 1,509 105,100
2012/06/07 1,518 1,546 1,512 1,544 67,500
2012/06/06 1,534 1,538 1,502 1,508 82,000
2012/06/05 1,525 1,532 1,501 1,523 102,300
2012/06/04 1,477 1,521 1,475 1,512 153,300
2012/06/01 1,483 1,497 1,467 1,479 93,700
2012/05/31 1,491 1,496 1,461 1,482 120,500
2012/05/30 1,490 1,500 1,466 1,490 117,900
2012/05/29 1,469 1,496 1,458 1,476 113,500
2012/05/28 1,456 1,462 1,436 1,444 66,700
2012/05/25 1,448 1,461 1,430 1,456 97,400
2012/05/24 1,455 1,465 1,427 1,435 123,900
2012/05/23 1,497 1,500 1,456 1,462 135,700
2012/05/22 1,503 1,514 1,469 1,475 125,300
2012/05/21 1,495 1,511 1,495 1,502 73,600
2012/05/18 1,505 1,516 1,486 1,496 121,900
2012/05/17 1,500 1,546 1,500 1,522 126,200
2012/05/16 1,504 1,523 1,475 1,478 145,600
2012/05/15 1,544 1,550 1,504 1,505 117,500
2012/05/14 1,582 1,599 1,546 1,547 88,900
2012/05/11 1,622 1,630 1,581 1,586 62,600
2012/05/10 1,633 1,642 1,622 1,625 62,100
2012/05/09 1,665 1,666 1,638 1,650 59,300
2012/05/08 1,651 1,677 1,650 1,666 83,000
2012/05/07 1,657 1,686 1,653 1,658 71,300
2012/05/02 1,700 1,705 1,685 1,697 92,100
2012/05/01 1,646 1,710 1,640 1,707 143,500
2012/04/27 1,638 1,649 1,612 1,629 134,700
2012/04/26 1,620 1,643 1,620 1,637 64,700
2012/04/25 1,620 1,637 1,609 1,627 101,300
2012/04/24 1,619 1,635 1,610 1,618 94,300
2012/04/23 1,584 1,630 1,584 1,625 66,800
2012/04/20 1,589 1,607 1,563 1,584 122,700
2012/04/19 1,600 1,607 1,588 1,591 36,300
2012/04/18 1,605 1,612 1,586 1,607 61,000
2012/04/17 1,587 1,606 1,574 1,596 71,500
2012/04/16 1,614 1,617 1,592 1,598 36,600
2012/04/13 1,624 1,624 1,605 1,614 21,200
2012/04/12 1,567 1,595 1,565 1,591 33,600
2012/04/11 1,558 1,573 1,555 1,568 29,100
2012/04/10 1,552 1,585 1,551 1,572 46,600
2012/04/09 1,569 1,576 1,558 1,562 53,800
2012/04/06 1,585 1,603 1,573 1,590 42,000
2012/04/05 1,591 1,608 1,589 1,599 38,900
2012/04/04 1,623 1,626 1,600 1,601 37,300
2012/04/03 1,613 1,638 1,609 1,634 49,300
2012/04/02 1,654 1,654 1,617 1,621 61,000
2012/03/30 1,639 1,655 1,636 1,653 48,100
2012/03/29 1,647 1,650 1,630 1,639 33,700
2012/03/28 1,603 1,642 1,602 1,636 64,800
2012/03/27 1,603 1,623 1,596 1,617 94,800
2012/03/26 1,601 1,601 1,582 1,582 43,400
2012/03/23 1,589 1,610 1,588 1,601 54,400
2012/03/22 1,589 1,611 1,582 1,599 108,300
2012/03/21 1,565 1,592 1,559 1,581 60,600
2012/03/19 1,540 1,560 1,538 1,557 45,500
2012/03/16 1,531 1,546 1,527 1,537 36,800
2012/03/15 1,523 1,543 1,523 1,531 49,500
2012/03/14 1,522 1,529 1,511 1,512 26,000
2012/03/13 1,495 1,521 1,494 1,515 72,600
2012/03/12 1,500 1,508 1,490 1,503 51,400
2012/03/09 1,488 1,496 1,476 1,483 58,000
2012/03/08 1,492 1,497 1,484 1,491 37,500
2012/03/07 1,470 1,490 1,464 1,490 45,300
2012/03/06 1,467 1,480 1,460 1,470 30,500
2012/03/05 1,470 1,476 1,467 1,469 21,100
2012/03/02 1,483 1,483 1,467 1,467 35,100
2012/03/01 1,479 1,486 1,462 1,483 39,500
2012/02/29 1,484 1,487 1,470 1,472 59,900
2012/02/28 1,474 1,488 1,462 1,483 49,500
2012/02/27 1,465 1,477 1,460 1,477 58,400
2012/02/24 1,476 1,489 1,461 1,465 54,800
2012/02/23 1,487 1,497 1,482 1,493 55,500
2012/02/22 1,470 1,489 1,470 1,486 59,400
2012/02/21 1,468 1,484 1,462 1,470 42,500
2012/02/20 1,481 1,485 1,461 1,468 70,700
2012/02/17 1,463 1,478 1,457 1,474 51,100
2012/02/16 1,461 1,470 1,442 1,453 64,800
2012/02/15 1,490 1,492 1,455 1,461 79,500
2012/02/14 1,452 1,494 1,452 1,488 65,700
2012/02/13 1,467 1,475 1,453 1,457 48,700
2012/02/10 1,495 1,499 1,479 1,486 46,500
2012/02/09 1,488 1,510 1,485 1,503 86,000
2012/02/08 1,435 1,490 1,435 1,488 95,400
2012/02/07 1,405 1,431 1,396 1,425 117,100
2012/02/06 1,464 1,465 1,395 1,405 199,400
2012/02/03 1,468 1,501 1,468 1,487 73,100
2012/02/02 1,500 1,505 1,474 1,483 82,400
2012/02/01 1,479 1,500 1,474 1,494 84,900
2012/01/31 1,450 1,473 1,440 1,473 106,300
2012/01/30 1,430 1,449 1,423 1,423 149,600
2012/01/27 1,424 1,429 1,417 1,428 19,400
2012/01/26 1,420 1,428 1,412 1,423 35,100
2012/01/25 1,430 1,431 1,408 1,423 78,300
2012/01/24 1,415 1,442 1,407 1,438 44,900
2012/01/23 1,428 1,430 1,395 1,418 65,100
2012/01/20 1,443 1,444 1,414 1,423 68,000
2012/01/19 1,404 1,439 1,404 1,437 65,600
2012/01/18 1,413 1,413 1,391 1,392 39,400
2012/01/17 1,423 1,423 1,394 1,409 52,300
2012/01/16 1,418 1,422 1,406 1,414 65,700
2012/01/13 1,410 1,419 1,405 1,414 58,600
2012/01/12 1,393 1,417 1,388 1,408 93,300
2012/01/11 1,385 1,394 1,376 1,389 38,200
2012/01/10 1,379 1,397 1,373 1,378 41,400
2012/01/06 1,383 1,387 1,363 1,371 53,100
2012/01/05 1,378 1,390 1,371 1,371 52,400
2012/01/04 1,364 1,381 1,356 1,377 78,000

このページの先頭へ