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
2014/12/30 1,695 1,699 1,685 1,691 131,700
2014/12/29 1,685 1,702 1,674 1,694 169,200
2014/12/26 1,699 1,699 1,669 1,684 521,700
2014/12/25 1,740 1,742 1,726 1,729 378,400
2014/12/24 1,740 1,740 1,733 1,739 161,400
2014/12/22 1,720 1,734 1,718 1,730 157,100
2014/12/19 1,720 1,720 1,706 1,713 173,600
2014/12/18 1,716 1,728 1,708 1,712 218,500
2014/12/17 1,732 1,737 1,710 1,712 182,500
2014/12/16 1,751 1,751 1,729 1,732 158,900
2014/12/15 1,740 1,763 1,740 1,756 170,400
2014/12/12 1,751 1,759 1,740 1,745 195,100
2014/12/11 1,743 1,768 1,734 1,761 202,200
2014/12/10 1,762 1,780 1,751 1,765 300,200
2014/12/09 1,733 1,767 1,730 1,762 224,200
2014/12/08 1,714 1,742 1,714 1,740 197,800
2014/12/05 1,701 1,710 1,691 1,710 107,300
2014/12/04 1,699 1,706 1,698 1,701 137,700
2014/12/03 1,700 1,700 1,690 1,700 105,000
2014/12/02 1,698 1,700 1,689 1,693 89,100
2014/12/01 1,697 1,707 1,687 1,697 181,500
2014/11/28 1,672 1,695 1,668 1,688 189,700
2014/11/27 1,669 1,673 1,658 1,663 109,700
2014/11/26 1,658 1,668 1,651 1,664 102,100
2014/11/25 1,658 1,663 1,644 1,655 151,400
2014/11/21 1,633 1,643 1,627 1,641 159,800
2014/11/20 1,651 1,652 1,638 1,639 143,500
2014/11/19 1,678 1,678 1,650 1,650 211,500
2014/11/18 1,679 1,689 1,654 1,682 126,300
2014/11/17 1,680 1,681 1,658 1,663 128,100
2014/11/14 1,698 1,700 1,665 1,678 163,800
2014/11/13 1,677 1,692 1,661 1,686 176,900
2014/11/12 1,690 1,714 1,676 1,677 323,600
2014/11/11 1,700 1,722 1,690 1,720 120,000
2014/11/10 1,678 1,699 1,670 1,698 97,800
2014/11/07 1,680 1,685 1,668 1,679 84,300
2014/11/06 1,720 1,724 1,664 1,666 266,300
2014/11/05 1,706 1,720 1,706 1,718 74,300
2014/11/04 1,723 1,726 1,707 1,707 133,200
2014/10/31 1,693 1,723 1,690 1,718 164,300
2014/10/30 1,684 1,700 1,677 1,693 102,000
2014/10/29 1,653 1,680 1,653 1,680 96,300
2014/10/28 1,646 1,653 1,642 1,653 53,300
2014/10/27 1,654 1,654 1,641 1,646 57,800
2014/10/24 1,620 1,640 1,618 1,636 105,500
2014/10/23 1,619 1,624 1,605 1,611 47,100
2014/10/22 1,615 1,622 1,609 1,618 95,100
2014/10/21 1,620 1,620 1,600 1,603 88,000
2014/10/20 1,605 1,619 1,605 1,616 57,600
2014/10/17 1,611 1,613 1,590 1,591 122,300
2014/10/16 1,620 1,623 1,602 1,613 137,800
2014/10/15 1,628 1,636 1,621 1,628 85,500
2014/10/14 1,610 1,628 1,602 1,620 190,300
2014/10/10 1,640 1,640 1,613 1,617 213,900
2014/10/09 1,658 1,660 1,652 1,658 104,800
2014/10/08 1,663 1,667 1,648 1,652 154,700
2014/10/07 1,680 1,690 1,673 1,682 146,700
2014/10/06 1,680 1,695 1,671 1,672 116,900
2014/10/03 1,656 1,665 1,650 1,660 124,900
2014/10/02 1,680 1,680 1,656 1,656 133,700
2014/10/01 1,697 1,700 1,680 1,685 116,100
2014/09/30 1,725 1,725 1,680 1,688 179,000
2014/09/29 1,710 1,728 1,705 1,725 140,400
2014/09/26 1,710 1,710 1,698 1,702 65,100
2014/09/25 1,709 1,712 1,702 1,711 72,200
2014/09/24 1,703 1,719 1,695 1,709 139,200
2014/09/22 1,702 1,709 1,697 1,705 87,700
2014/09/19 1,689 1,700 1,683 1,698 86,300
2014/09/18 1,667 1,689 1,664 1,688 86,400
2014/09/17 1,697 1,697 1,664 1,664 137,000
2014/09/16 1,679 1,696 1,677 1,696 103,400
2014/09/12 1,664 1,682 1,664 1,675 146,500
2014/09/11 1,671 1,674 1,665 1,671 84,300
2014/09/10 1,650 1,671 1,648 1,670 92,500
2014/09/09 1,653 1,658 1,649 1,652 55,500
2014/09/08 1,654 1,662 1,646 1,653 75,000
2014/09/05 1,649 1,655 1,644 1,647 73,900
2014/09/04 1,652 1,657 1,647 1,648 75,900
2014/09/03 1,664 1,670 1,645 1,648 158,600
2014/09/02 1,669 1,672 1,658 1,661 104,600
2014/09/01 1,671 1,673 1,658 1,660 62,800
2014/08/29 1,671 1,672 1,654 1,669 93,200
2014/08/28 1,653 1,671 1,646 1,671 113,000
2014/08/27 1,666 1,666 1,650 1,653 115,500
2014/08/26 1,675 1,676 1,661 1,661 111,700
2014/08/25 1,675 1,676 1,668 1,673 86,100
2014/08/22 1,680 1,680 1,663 1,667 134,200
2014/08/21 1,676 1,679 1,665 1,674 147,200
2014/08/20 1,679 1,684 1,672 1,676 78,900
2014/08/19 1,696 1,697 1,673 1,678 173,800
2014/08/18 1,702 1,709 1,700 1,702 42,800
2014/08/15 1,690 1,710 1,690 1,708 51,800
2014/08/14 1,689 1,691 1,678 1,687 50,200
2014/08/13 1,694 1,695 1,679 1,682 78,100
2014/08/12 1,691 1,698 1,686 1,690 72,000
2014/08/11 1,693 1,700 1,676 1,694 70,800
2014/08/08 1,729 1,729 1,672 1,673 199,200
2014/08/07 1,700 1,715 1,696 1,700 90,100
2014/08/06 1,705 1,711 1,700 1,701 71,500
2014/08/05 1,702 1,721 1,701 1,720 58,400
2014/08/04 1,710 1,713 1,700 1,700 93,100
2014/08/01 1,725 1,733 1,705 1,710 102,100
2014/07/31 1,726 1,729 1,718 1,725 61,100
2014/07/30 1,730 1,731 1,717 1,720 46,600
2014/07/29 1,729 1,729 1,722 1,729 29,000
2014/07/28 1,747 1,747 1,718 1,723 89,900
2014/07/25 1,745 1,748 1,733 1,747 57,400
2014/07/24 1,722 1,736 1,717 1,729 50,400
2014/07/23 1,722 1,726 1,712 1,714 36,800
2014/07/22 1,721 1,732 1,713 1,721 53,500
2014/07/18 1,734 1,734 1,720 1,723 46,100
2014/07/17 1,750 1,754 1,736 1,741 59,100
2014/07/16 1,766 1,770 1,751 1,753 57,300
2014/07/15 1,752 1,769 1,747 1,766 62,200
2014/07/14 1,732 1,750 1,732 1,747 60,400
2014/07/11 1,728 1,735 1,722 1,731 65,800
2014/07/10 1,749 1,750 1,732 1,732 79,800
2014/07/09 1,755 1,759 1,745 1,749 59,700
2014/07/08 1,770 1,772 1,760 1,760 82,900
2014/07/07 1,770 1,776 1,764 1,770 82,000
2014/07/04 1,774 1,774 1,763 1,768 53,000
2014/07/03 1,784 1,784 1,762 1,767 76,000
2014/07/02 1,785 1,790 1,775 1,784 82,300
2014/07/01 1,783 1,795 1,775 1,785 124,400
2014/06/30 1,755 1,780 1,754 1,780 103,100
2014/06/27 1,777 1,778 1,742 1,755 126,500
2014/06/26 1,763 1,782 1,753 1,777 506,900
2014/06/25 1,796 1,812 1,785 1,800 591,100
2014/06/24 1,771 1,798 1,771 1,795 217,000
2014/06/23 1,775 1,775 1,770 1,771 131,500
2014/06/20 1,771 1,779 1,767 1,770 179,300
2014/06/19 1,770 1,780 1,767 1,773 190,200
2014/06/18 1,775 1,778 1,768 1,770 204,100
2014/06/17 1,774 1,787 1,772 1,776 198,900
2014/06/16 1,772 1,778 1,765 1,771 124,000
2014/06/13 1,765 1,772 1,763 1,769 136,700
2014/06/12 1,767 1,773 1,763 1,771 105,300
2014/06/11 1,766 1,774 1,760 1,768 128,300
2014/06/10 1,781 1,781 1,761 1,766 92,400
2014/06/09 1,755 1,786 1,755 1,782 127,000
2014/06/06 1,765 1,771 1,745 1,753 154,600
2014/06/05 1,762 1,765 1,755 1,759 75,500
2014/06/04 1,768 1,768 1,755 1,758 88,000
2014/06/03 1,760 1,769 1,759 1,763 108,200
2014/06/02 1,766 1,766 1,745 1,754 132,500
2014/05/30 1,750 1,761 1,747 1,756 76,000
2014/05/29 1,748 1,753 1,741 1,749 46,800
2014/05/28 1,761 1,762 1,743 1,747 80,100
2014/05/27 1,770 1,773 1,756 1,761 61,100
2014/05/26 1,714 1,765 1,712 1,763 119,600
2014/05/23 1,692 1,707 1,692 1,699 124,800
2014/05/22 1,705 1,709 1,685 1,691 259,500
2014/05/21 1,717 1,720 1,700 1,703 69,500
2014/05/20 1,724 1,734 1,718 1,718 78,700
2014/05/19 1,736 1,741 1,724 1,724 46,100
2014/05/16 1,753 1,759 1,727 1,736 85,100
2014/05/15 1,768 1,769 1,755 1,767 90,600
2014/05/14 1,788 1,794 1,773 1,778 78,000
2014/05/13 1,796 1,804 1,786 1,788 55,200
2014/05/12 1,785 1,804 1,785 1,791 71,100
2014/05/09 1,779 1,789 1,765 1,785 78,600
2014/05/08 1,794 1,800 1,779 1,779 87,700
2014/05/07 1,893 1,895 1,780 1,783 156,900
2014/05/02 1,899 1,900 1,885 1,895 29,000
2014/05/01 1,880 1,900 1,875 1,900 60,800
2014/04/30 1,885 1,893 1,870 1,884 78,500
2014/04/28 1,890 1,892 1,861 1,892 61,100
2014/04/25 1,849 1,895 1,845 1,880 78,800
2014/04/24 1,844 1,849 1,835 1,844 31,100
2014/04/23 1,841 1,845 1,834 1,844 13,400
2014/04/22 1,841 1,844 1,823 1,825 19,100
2014/04/21 1,821 1,849 1,821 1,840 18,100
2014/04/18 1,811 1,821 1,808 1,821 20,100
2014/04/17 1,822 1,840 1,815 1,815 28,900
2014/04/16 1,809 1,824 1,805 1,822 27,200
2014/04/15 1,826 1,831 1,792 1,802 39,000
2014/04/14 1,801 1,837 1,800 1,826 44,500
2014/04/11 1,775 1,807 1,765 1,799 36,000
2014/04/10 1,800 1,815 1,781 1,783 35,100
2014/04/09 1,795 1,798 1,784 1,787 47,000
2014/04/08 1,830 1,832 1,800 1,801 55,200
2014/04/07 1,837 1,851 1,832 1,836 28,900
2014/04/04 1,845 1,858 1,836 1,850 46,700
2014/04/03 1,860 1,861 1,840 1,845 69,600
2014/04/02 1,860 1,871 1,849 1,854 83,800
2014/04/01 1,857 1,857 1,829 1,847 76,300
2014/03/31 1,863 1,872 1,824 1,864 113,800
2014/03/28 1,863 1,870 1,836 1,870 82,600
2014/03/27 1,840 1,870 1,823 1,870 107,200
2014/03/26 1,833 1,849 1,811 1,841 169,900
2014/03/25 1,768 1,845 1,767 1,817 241,300
2014/03/24 1,696 1,776 1,696 1,754 130,300
2014/03/20 1,742 1,748 1,698 1,699 77,700
2014/03/19 1,720 1,743 1,720 1,729 60,400
2014/03/18 1,700 1,729 1,700 1,718 57,400
2014/03/17 1,700 1,710 1,672 1,680 66,600
2014/03/14 1,718 1,733 1,699 1,699 114,500
2014/03/13 1,723 1,742 1,721 1,725 77,400
2014/03/12 1,732 1,746 1,722 1,729 60,600
2014/03/11 1,738 1,747 1,727 1,740 75,100
2014/03/10 1,728 1,737 1,713 1,720 68,000
2014/03/07 1,734 1,743 1,709 1,731 93,300
2014/03/06 1,740 1,745 1,723 1,736 48,200
2014/03/05 1,748 1,756 1,732 1,736 57,100
2014/03/04 1,720 1,747 1,708 1,741 76,700
2014/03/03 1,719 1,731 1,692 1,721 84,700
2014/02/28 1,724 1,742 1,698 1,728 129,600
2014/02/27 1,730 1,736 1,712 1,714 83,200
2014/02/26 1,740 1,749 1,726 1,728 89,400
2014/02/25 1,757 1,774 1,738 1,754 132,000
2014/02/24 1,770 1,777 1,734 1,747 68,800
2014/02/21 1,742 1,781 1,742 1,774 97,300
2014/02/20 1,755 1,769 1,720 1,735 91,300
2014/02/19 1,758 1,783 1,744 1,772 114,400
2014/02/18 1,754 1,775 1,734 1,770 107,300
2014/02/17 1,705 1,749 1,696 1,749 126,100
2014/02/14 1,774 1,774 1,688 1,706 233,900
2014/02/13 1,761 1,797 1,761 1,780 145,800
2014/02/12 1,775 1,796 1,754 1,779 212,800
2014/02/10 1,808 1,826 1,753 1,754 320,100
2014/02/07 1,865 1,915 1,861 1,906 103,100
2014/02/06 1,840 1,862 1,819 1,842 93,900
2014/02/05 1,820 1,847 1,808 1,840 91,600
2014/02/04 1,851 1,860 1,796 1,810 199,200
2014/02/03 1,874 1,890 1,864 1,874 88,500
2014/01/31 1,897 1,914 1,871 1,893 120,400
2014/01/30 1,889 1,905 1,878 1,890 158,100
2014/01/29 1,880 1,929 1,880 1,917 82,000
2014/01/28 1,873 1,909 1,869 1,875 95,900
2014/01/27 1,900 1,900 1,873 1,873 81,300
2014/01/24 1,916 1,924 1,901 1,919 83,900
2014/01/23 1,974 1,974 1,935 1,935 93,100
2014/01/22 1,951 1,974 1,941 1,970 92,700
2014/01/21 1,961 1,970 1,942 1,948 51,500
2014/01/20 1,925 1,959 1,924 1,957 121,600
2014/01/17 1,902 1,920 1,892 1,916 93,800
2014/01/16 1,913 1,914 1,900 1,907 66,900
2014/01/15 1,903 1,919 1,889 1,917 124,700
2014/01/14 1,897 1,905 1,875 1,889 129,500
2014/01/10 1,885 1,900 1,860 1,900 138,100
2014/01/09 1,890 1,892 1,873 1,889 65,000
2014/01/08 1,887 1,892 1,870 1,890 110,600
2014/01/07 1,914 1,914 1,874 1,880 114,800
2014/01/06 1,897 1,919 1,880 1,914 213,600

このページの先頭へ