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
2013/12/30 1,865 1,893 1,865 1,890 158,900
2013/12/27 1,841 1,864 1,838 1,863 144,100
2013/12/26 1,840 1,845 1,818 1,841 290,300
2013/12/25 1,861 1,872 1,851 1,870 546,300
2013/12/24 1,865 1,868 1,856 1,861 158,400
2013/12/20 1,859 1,861 1,850 1,860 106,400
2013/12/19 1,864 1,872 1,852 1,855 88,500
2013/12/18 1,845 1,863 1,843 1,857 80,500
2013/12/17 1,860 1,875 1,842 1,849 123,400
2013/12/16 1,860 1,870 1,854 1,857 131,200
2013/12/13 1,859 1,865 1,845 1,853 139,600
2013/12/12 1,870 1,871 1,857 1,862 89,100
2013/12/11 1,881 1,883 1,869 1,870 75,100
2013/12/10 1,871 1,880 1,870 1,879 75,100
2013/12/09 1,870 1,884 1,867 1,877 81,200
2013/12/06 1,862 1,869 1,854 1,859 80,800
2013/12/05 1,884 1,890 1,860 1,861 130,100
2013/12/04 1,895 1,904 1,884 1,884 85,100
2013/12/03 1,910 1,911 1,897 1,897 108,000
2013/12/02 1,889 1,905 1,888 1,897 120,400
2013/11/29 1,869 1,885 1,866 1,878 75,800
2013/11/28 1,873 1,874 1,855 1,869 75,400
2013/11/27 1,866 1,872 1,859 1,867 45,200
2013/11/26 1,871 1,873 1,856 1,865 71,300
2013/11/25 1,877 1,887 1,864 1,870 83,100
2013/11/22 1,879 1,887 1,864 1,865 75,900
2013/11/21 1,872 1,889 1,863 1,872 111,200
2013/11/20 1,874 1,878 1,857 1,869 87,500
2013/11/19 1,866 1,868 1,856 1,863 107,100
2013/11/18 1,861 1,867 1,846 1,863 86,100
2013/11/15 1,825 1,843 1,823 1,838 89,500
2013/11/14 1,825 1,826 1,811 1,820 62,400
2013/11/13 1,810 1,816 1,802 1,806 66,900
2013/11/12 1,796 1,815 1,790 1,808 104,300
2013/11/11 1,796 1,805 1,781 1,791 127,300
2013/11/08 1,835 1,836 1,776 1,790 266,000
2013/11/07 1,858 1,870 1,824 1,863 203,000
2013/11/06 1,848 1,865 1,833 1,851 175,200
2013/11/05 1,979 1,979 1,837 1,847 329,200
2013/11/01 2,048 2,048 2,005 2,008 49,800
2013/10/31 2,050 2,057 2,029 2,042 52,600
2013/10/30 2,049 2,059 2,045 2,050 29,400
2013/10/29 2,050 2,052 2,028 2,041 52,300
2013/10/28 2,068 2,073 2,037 2,054 79,400
2013/10/25 2,075 2,075 2,038 2,046 51,100
2013/10/24 2,054 2,074 2,039 2,074 25,100
2013/10/23 2,080 2,088 2,050 2,054 40,000
2013/10/22 2,085 2,089 2,067 2,079 27,700
2013/10/21 2,086 2,092 2,057 2,078 31,900
2013/10/18 2,070 2,088 2,065 2,086 64,300
2013/10/17 2,049 2,067 2,045 2,059 31,700
2013/10/16 2,039 2,052 2,033 2,044 35,200
2013/10/15 2,036 2,058 2,028 2,032 45,000
2013/10/11 2,029 2,046 2,020 2,038 81,700
2013/10/10 2,011 2,036 2,003 2,021 49,100
2013/10/09 1,991 2,022 1,981 2,021 72,500
2013/10/08 1,959 1,982 1,943 1,970 58,500
2013/10/07 2,005 2,006 1,972 1,974 30,000
2013/10/04 2,000 2,022 1,989 2,003 48,700
2013/10/03 2,014 2,024 2,000 2,000 32,600
2013/10/02 2,035 2,049 2,013 2,014 36,300
2013/10/01 2,033 2,060 2,020 2,042 56,300
2013/09/30 2,030 2,049 2,010 2,038 63,400
2013/09/27 2,038 2,048 2,025 2,040 48,100
2013/09/26 2,030 2,037 2,021 2,035 27,400
2013/09/25 2,027 2,042 2,019 2,040 27,300
2013/09/24 2,029 2,057 2,022 2,034 47,300
2013/09/20 2,037 2,040 2,013 2,033 28,600
2013/09/19 2,018 2,040 1,996 2,040 52,300
2013/09/18 2,017 2,023 1,995 2,008 49,000
2013/09/17 1,998 2,029 1,989 2,015 36,100
2013/09/13 2,011 2,025 1,985 2,001 62,700
2013/09/12 2,025 2,041 2,003 2,021 65,700
2013/09/11 2,056 2,057 2,003 2,015 45,900
2013/09/10 2,022 2,093 1,996 2,050 101,200
2013/09/09 2,100 2,100 1,980 2,015 182,800
2013/09/06 1,941 1,958 1,930 1,944 67,900
2013/09/05 1,925 1,954 1,916 1,945 87,200
2013/09/04 1,911 1,925 1,885 1,921 53,900
2013/09/03 1,917 1,930 1,907 1,926 37,000
2013/09/02 1,895 1,908 1,885 1,900 24,400
2013/08/30 1,919 1,929 1,879 1,880 80,500
2013/08/29 1,929 1,935 1,901 1,916 89,900
2013/08/28 1,950 1,952 1,930 1,935 67,400
2013/08/27 2,008 2,008 1,965 1,970 68,400
2013/08/26 2,027 2,028 2,004 2,006 23,300
2013/08/23 2,005 2,029 1,994 2,020 64,100
2013/08/22 1,985 2,023 1,977 1,990 60,300
2013/08/21 2,071 2,086 1,985 1,998 169,500
2013/08/20 2,025 2,042 2,000 2,011 84,700
2013/08/19 1,983 2,047 1,956 2,030 151,000
2013/08/16 1,998 2,002 1,969 1,984 99,700
2013/08/15 2,008 2,015 1,975 2,007 91,400
2013/08/14 2,008 2,010 1,962 2,008 120,400
2013/08/13 1,949 2,010 1,946 2,006 72,400
2013/08/12 1,952 1,980 1,944 1,949 26,800
2013/08/09 1,978 1,983 1,945 1,974 47,900
2013/08/08 1,990 2,035 1,976 1,986 131,900
2013/08/07 2,000 2,000 1,952 1,965 89,100
2013/08/06 2,013 2,014 1,978 2,001 31,600
2013/08/05 1,982 2,015 1,966 2,007 71,700
2013/08/02 1,935 1,988 1,920 1,988 68,600
2013/08/01 1,893 1,927 1,885 1,927 51,100
2013/07/31 1,920 1,920 1,888 1,892 29,100
2013/07/30 1,891 1,929 1,886 1,927 39,100
2013/07/29 1,911 1,925 1,898 1,903 49,700
2013/07/26 1,993 1,993 1,945 1,951 68,300
2013/07/25 2,021 2,024 2,003 2,008 84,400
2013/07/24 2,014 2,032 2,005 2,026 84,600
2013/07/23 2,017 2,029 1,995 2,025 76,900
2013/07/22 2,011 2,016 1,978 2,011 96,100
2013/07/19 2,015 2,028 1,985 1,998 160,200
2013/07/18 1,999 2,009 1,965 1,989 229,000
2013/07/17 2,010 2,024 2,001 2,015 60,200
2013/07/16 2,011 2,024 2,002 2,012 66,400
2013/07/12 2,023 2,031 2,002 2,009 72,100
2013/07/11 2,024 2,031 1,993 2,022 115,900
2013/07/10 2,025 2,045 2,022 2,032 85,200
2013/07/09 2,011 2,032 1,991 2,023 135,900
2013/07/08 2,018 2,036 2,011 2,011 94,600
2013/07/05 1,998 2,014 1,983 2,012 131,800
2013/07/04 2,003 2,005 1,986 1,990 64,600
2013/07/03 1,988 2,009 1,970 2,006 122,400
2013/07/02 1,947 2,005 1,941 2,001 176,000
2013/07/01 1,908 1,935 1,883 1,931 135,100
2013/06/28 1,867 1,912 1,856 1,908 123,300
2013/06/27 1,850 1,860 1,821 1,856 122,000
2013/06/26 1,869 1,879 1,826 1,853 306,000
2013/06/25 1,904 1,909 1,864 1,889 762,000
2013/06/24 1,918 1,940 1,901 1,907 305,500
2013/06/21 1,846 1,898 1,823 1,898 165,500
2013/06/20 1,884 1,884 1,857 1,876 109,500
2013/06/19 1,880 1,901 1,862 1,885 109,300
2013/06/18 1,872 1,884 1,851 1,860 118,200
2013/06/17 1,787 1,859 1,787 1,855 142,900
2013/06/14 1,778 1,800 1,768 1,786 359,300
2013/06/13 1,790 1,819 1,770 1,776 133,500
2013/06/12 1,805 1,822 1,758 1,819 120,500
2013/06/11 1,851 1,864 1,816 1,819 75,700
2013/06/10 1,784 1,854 1,773 1,852 121,300
2013/06/07 1,777 1,777 1,712 1,744 110,100
2013/06/06 1,808 1,841 1,784 1,784 128,300
2013/06/05 1,875 1,898 1,830 1,830 103,800
2013/06/04 1,865 1,872 1,815 1,867 164,800
2013/06/03 1,912 1,949 1,879 1,881 178,400
2013/05/31 1,892 1,960 1,890 1,955 210,200
2013/05/30 1,917 1,917 1,866 1,872 163,400
2013/05/29 1,910 1,980 1,903 1,938 179,400
2013/05/28 1,862 1,895 1,859 1,885 74,600
2013/05/27 1,905 1,908 1,840 1,880 112,900
2013/05/24 1,881 1,926 1,859 1,910 158,300
2013/05/23 1,991 1,994 1,855 1,857 234,700
2013/05/22 1,970 1,998 1,968 1,985 100,400
2013/05/21 2,021 2,022 1,980 1,980 140,200
2013/05/20 2,038 2,044 2,022 2,026 50,000
2013/05/17 1,985 2,045 1,980 2,030 75,900
2013/05/16 2,013 2,021 1,959 1,995 119,700
2013/05/15 2,053 2,060 2,011 2,013 132,900
2013/05/14 2,044 2,067 2,032 2,053 111,700
2013/05/13 2,094 2,094 2,045 2,053 117,900
2013/05/10 2,115 2,119 2,072 2,083 89,400
2013/05/09 2,098 2,112 2,088 2,095 65,700
2013/05/08 2,135 2,135 2,089 2,098 180,700
2013/05/07 2,054 2,143 2,052 2,127 246,100
2013/05/02 2,050 2,064 2,043 2,054 78,100
2013/05/01 2,038 2,080 2,026 2,056 84,700
2013/04/30 2,038 2,065 2,022 2,035 108,300
2013/04/26 2,050 2,069 2,013 2,058 107,800
2013/04/25 2,061 2,067 2,013 2,044 131,500
2013/04/24 1,911 2,074 1,911 2,068 284,100
2013/04/23 1,828 1,908 1,823 1,901 169,200
2013/04/22 1,809 1,847 1,809 1,825 90,500
2013/04/19 1,796 1,804 1,779 1,798 58,100
2013/04/18 1,801 1,809 1,780 1,793 89,200
2013/04/17 1,785 1,816 1,782 1,812 69,500
2013/04/16 1,780 1,811 1,771 1,785 117,200
2013/04/15 1,820 1,827 1,788 1,799 96,300
2013/04/12 1,823 1,831 1,802 1,827 63,900
2013/04/11 1,825 1,834 1,803 1,824 82,800
2013/04/10 1,834 1,834 1,810 1,817 77,700
2013/04/09 1,838 1,838 1,790 1,830 89,300
2013/04/08 1,830 1,852 1,810 1,838 98,900
2013/04/05 1,798 1,833 1,788 1,805 122,500
2013/04/04 1,751 1,797 1,724 1,795 104,500
2013/04/03 1,710 1,770 1,709 1,760 102,100
2013/04/02 1,700 1,739 1,661 1,709 120,700
2013/04/01 1,775 1,777 1,711 1,713 109,200
2013/03/29 1,770 1,774 1,741 1,766 82,300
2013/03/28 1,767 1,788 1,754 1,768 91,300
2013/03/27 1,730 1,767 1,724 1,764 80,100
2013/03/26 1,729 1,740 1,714 1,727 97,300
2013/03/25 1,697 1,740 1,693 1,732 110,200
2013/03/22 1,725 1,736 1,696 1,696 209,200
2013/03/21 1,760 1,760 1,724 1,724 209,200
2013/03/19 1,754 1,761 1,734 1,743 110,700
2013/03/18 1,787 1,789 1,752 1,756 63,000
2013/03/15 1,756 1,803 1,756 1,803 96,900
2013/03/14 1,726 1,750 1,719 1,746 66,000
2013/03/13 1,734 1,734 1,703 1,709 60,800
2013/03/12 1,752 1,755 1,736 1,738 58,500
2013/03/11 1,757 1,770 1,742 1,750 61,200
2013/03/08 1,745 1,755 1,736 1,753 73,500
2013/03/07 1,742 1,764 1,740 1,751 63,900
2013/03/06 1,755 1,759 1,710 1,731 113,700
2013/03/05 1,711 1,784 1,711 1,755 158,300
2013/03/04 1,703 1,710 1,687 1,687 110,000
2013/03/01 1,705 1,711 1,666 1,703 121,500
2013/02/28 1,700 1,716 1,690 1,705 93,400
2013/02/27 1,692 1,700 1,669 1,693 108,500
2013/02/26 1,670 1,672 1,635 1,668 99,300
2013/02/25 1,670 1,722 1,670 1,693 116,900
2013/02/22 1,659 1,662 1,646 1,651 60,000
2013/02/21 1,676 1,677 1,646 1,655 77,400
2013/02/20 1,650 1,680 1,649 1,678 133,200
2013/02/19 1,610 1,643 1,609 1,635 81,100
2013/02/18 1,584 1,608 1,579 1,602 70,600
2013/02/15 1,612 1,613 1,567 1,582 99,700
2013/02/14 1,611 1,639 1,605 1,621 133,900
2013/02/13 1,581 1,610 1,580 1,591 105,200
2013/02/12 1,617 1,625 1,583 1,583 166,500
2013/02/08 1,605 1,628 1,598 1,605 160,200
2013/02/07 1,617 1,617 1,592 1,613 124,500
2013/02/06 1,658 1,660 1,615 1,620 124,000
2013/02/05 1,665 1,690 1,655 1,668 118,100
2013/02/04 1,680 1,688 1,667 1,673 46,600
2013/02/01 1,670 1,695 1,664 1,680 52,100
2013/01/31 1,650 1,667 1,641 1,666 70,400
2013/01/30 1,655 1,665 1,638 1,659 53,000
2013/01/29 1,662 1,664 1,639 1,650 77,300
2013/01/28 1,671 1,671 1,631 1,633 72,500
2013/01/25 1,601 1,678 1,600 1,671 260,200
2013/01/24 1,580 1,590 1,574 1,590 90,900
2013/01/23 1,586 1,591 1,566 1,580 155,500
2013/01/22 1,560 1,594 1,552 1,585 155,100
2013/01/21 1,517 1,556 1,517 1,551 86,300
2013/01/18 1,537 1,538 1,507 1,517 144,900
2013/01/17 1,501 1,527 1,501 1,520 131,100
2013/01/16 1,543 1,543 1,524 1,528 147,800
2013/01/15 1,543 1,548 1,533 1,543 124,900
2013/01/11 1,537 1,547 1,530 1,543 160,400
2013/01/10 1,521 1,529 1,498 1,524 149,900
2013/01/09 1,484 1,529 1,479 1,525 125,900
2013/01/08 1,535 1,546 1,514 1,524 129,100
2013/01/07 1,541 1,546 1,524 1,534 118,000
2013/01/04 1,545 1,545 1,526 1,543 89,600

このページの先頭へ