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
2015/12/30 2,000 2,018 1,982 2,015 105,600
2015/12/29 1,971 1,999 1,971 1,994 114,200
2015/12/28 1,955 1,970 1,926 1,962 203,000
2015/12/25 2,004 2,007 1,975 1,981 259,200
2015/12/24 2,026 2,034 1,990 1,990 99,500
2015/12/22 2,014 2,026 2,001 2,019 44,900
2015/12/21 2,020 2,024 1,994 2,011 102,200
2015/12/18 2,035 2,055 2,020 2,027 87,800
2015/12/17 2,024 2,043 2,019 2,030 94,200
2015/12/16 2,025 2,025 1,987 2,001 114,400
2015/12/15 2,014 2,036 2,002 2,011 135,400
2015/12/14 2,010 2,029 1,994 2,021 83,700
2015/12/11 2,037 2,064 2,023 2,031 116,000
2015/12/10 2,080 2,080 2,058 2,067 67,600
2015/12/09 2,105 2,116 2,085 2,086 61,800
2015/12/08 2,105 2,117 2,093 2,103 42,000
2015/12/07 2,092 2,117 2,092 2,102 59,900
2015/12/04 2,077 2,095 2,062 2,091 54,100
2015/12/03 2,089 2,099 2,078 2,096 43,300
2015/12/02 2,093 2,100 2,077 2,089 60,000
2015/12/01 2,071 2,095 2,064 2,093 69,600
2015/11/30 2,064 2,072 2,061 2,071 44,800
2015/11/27 2,063 2,064 2,040 2,064 67,300
2015/11/26 2,060 2,075 2,060 2,064 51,700
2015/11/25 2,071 2,081 2,056 2,059 53,300
2015/11/24 2,050 2,080 2,050 2,071 106,600
2015/11/20 2,037 2,048 2,037 2,047 38,100
2015/11/19 2,048 2,053 2,034 2,042 58,700
2015/11/18 2,030 2,049 2,029 2,041 69,900
2015/11/17 2,008 2,028 2,007 2,019 48,300
2015/11/16 2,002 2,013 1,997 2,002 78,300
2015/11/13 2,029 2,034 2,022 2,028 65,100
2015/11/12 2,049 2,056 2,028 2,036 92,400
2015/11/11 2,021 2,054 2,017 2,043 171,400
2015/11/10 2,015 2,036 2,015 2,021 79,800
2015/11/09 1,982 2,039 1,982 2,028 193,700
2015/11/06 1,971 1,977 1,949 1,956 46,900
2015/11/05 1,934 1,970 1,931 1,962 57,200
2015/11/04 1,950 1,954 1,924 1,934 80,300
2015/11/02 1,972 1,972 1,928 1,940 78,900
2015/10/30 1,979 1,997 1,974 1,985 94,700
2015/10/29 1,986 1,986 1,963 1,974 74,300
2015/10/28 1,966 1,985 1,962 1,983 79,300
2015/10/27 1,977 1,987 1,962 1,966 97,900
2015/10/26 1,985 1,994 1,972 1,975 101,300
2015/10/23 1,970 1,973 1,965 1,972 67,000
2015/10/22 1,959 1,961 1,951 1,959 42,700
2015/10/21 1,935 1,963 1,925 1,961 83,600
2015/10/20 1,937 1,960 1,933 1,935 65,300
2015/10/19 1,904 1,936 1,890 1,923 50,700
2015/10/16 1,920 1,923 1,904 1,908 62,800
2015/10/15 1,940 1,941 1,910 1,915 74,700
2015/10/14 1,926 1,948 1,923 1,945 117,600
2015/10/13 1,899 1,933 1,899 1,926 71,100
2015/10/09 1,902 1,928 1,902 1,916 76,200
2015/10/08 1,898 1,907 1,874 1,893 89,100
2015/10/07 1,877 1,905 1,871 1,898 84,100
2015/10/06 1,894 1,901 1,873 1,878 79,200
2015/10/05 1,871 1,880 1,859 1,879 50,200
2015/10/02 1,876 1,877 1,847 1,861 105,800
2015/10/01 1,918 1,918 1,875 1,882 84,200
2015/09/30 1,890 1,922 1,890 1,909 142,900
2015/09/29 1,899 1,907 1,855 1,864 114,100
2015/09/28 1,882 1,916 1,881 1,905 125,000
2015/09/25 1,866 1,904 1,853 1,881 115,500
2015/09/24 1,840 1,885 1,837 1,853 92,000
2015/09/18 1,868 1,878 1,849 1,861 83,600
2015/09/17 1,869 1,882 1,849 1,865 82,900
2015/09/16 1,869 1,869 1,823 1,859 84,100
2015/09/15 1,845 1,863 1,834 1,853 74,500
2015/09/14 1,810 1,851 1,810 1,841 83,000
2015/09/11 1,771 1,822 1,771 1,814 92,400
2015/09/10 1,753 1,805 1,739 1,800 125,900
2015/09/09 1,750 1,794 1,743 1,772 153,400
2015/09/08 1,728 1,749 1,715 1,729 128,300
2015/09/07 1,682 1,735 1,682 1,729 144,800
2015/09/04 1,709 1,709 1,676 1,689 103,700
2015/09/03 1,713 1,733 1,690 1,694 91,400
2015/09/02 1,700 1,737 1,675 1,709 109,700
2015/09/01 1,764 1,771 1,725 1,725 100,400
2015/08/31 1,789 1,789 1,749 1,763 124,200
2015/08/28 1,769 1,800 1,769 1,782 111,900
2015/08/27 1,760 1,766 1,732 1,739 111,200
2015/08/26 1,693 1,725 1,691 1,708 109,600
2015/08/25 1,673 1,740 1,645 1,684 153,900
2015/08/24 1,760 1,774 1,717 1,717 104,100
2015/08/21 1,798 1,806 1,781 1,787 95,100
2015/08/20 1,850 1,860 1,813 1,819 118,400
2015/08/19 1,872 1,872 1,851 1,851 77,600
2015/08/18 1,883 1,893 1,861 1,872 118,000
2015/08/17 1,845 1,870 1,844 1,866 85,900
2015/08/14 1,861 1,867 1,831 1,840 160,600
2015/08/13 1,890 1,900 1,851 1,864 168,600
2015/08/12 1,912 1,913 1,890 1,896 104,500
2015/08/11 1,930 1,932 1,898 1,912 154,400
2015/08/10 1,974 2,000 1,886 1,918 312,100
2015/08/07 2,011 2,029 1,997 2,024 65,100
2015/08/06 2,069 2,069 2,016 2,038 91,700
2015/08/05 2,039 2,071 2,032 2,043 104,400
2015/08/04 2,002 2,036 1,999 2,035 80,900
2015/08/03 1,963 2,007 1,959 2,000 73,600
2015/07/31 1,939 1,960 1,934 1,958 68,100
2015/07/30 1,935 1,959 1,932 1,947 39,600
2015/07/29 1,942 1,951 1,928 1,932 50,500
2015/07/28 1,945 1,970 1,938 1,944 72,900
2015/07/27 1,976 1,978 1,933 1,947 93,800
2015/07/24 1,973 1,979 1,955 1,960 47,700
2015/07/23 1,968 1,978 1,963 1,972 29,900
2015/07/22 1,956 1,978 1,955 1,971 41,000
2015/07/21 1,958 1,971 1,951 1,968 40,300
2015/07/17 1,980 1,990 1,950 1,957 60,100
2015/07/16 1,977 1,988 1,965 1,988 61,600
2015/07/15 1,975 2,000 1,960 1,987 92,600
2015/07/14 1,977 1,980 1,946 1,962 63,900
2015/07/13 1,927 1,946 1,917 1,940 47,300
2015/07/10 1,948 1,948 1,906 1,915 95,100
2015/07/09 1,950 1,961 1,923 1,954 131,200
2015/07/08 2,046 2,046 1,984 1,989 103,000
2015/07/07 2,047 2,067 2,041 2,046 124,000
2015/07/06 2,002 2,037 2,001 2,008 103,000
2015/07/03 2,049 2,073 2,022 2,027 179,000
2015/07/02 2,000 2,047 2,000 2,029 238,100
2015/07/01 1,979 1,993 1,965 1,988 171,700
2015/06/30 1,935 1,977 1,935 1,963 153,300
2015/06/29 1,930 1,961 1,930 1,937 166,200
2015/06/26 1,978 1,979 1,941 1,970 441,700
2015/06/25 1,987 2,003 1,982 1,994 581,000
2015/06/24 1,985 1,992 1,977 1,987 179,800
2015/06/23 1,985 1,987 1,972 1,980 125,300
2015/06/22 1,971 1,991 1,971 1,981 117,900
2015/06/19 1,971 1,982 1,956 1,972 126,500
2015/06/18 1,982 1,996 1,963 1,964 133,500
2015/06/17 1,991 2,000 1,975 1,978 110,900
2015/06/16 1,996 2,007 1,979 1,991 112,500
2015/06/15 1,971 2,006 1,962 1,999 144,200
2015/06/12 1,984 1,984 1,956 1,978 165,100
2015/06/11 1,970 1,988 1,959 1,970 144,200
2015/06/10 1,956 1,964 1,946 1,955 111,100
2015/06/09 1,960 1,969 1,952 1,953 106,700
2015/06/08 1,948 1,971 1,941 1,964 132,900
2015/06/05 1,975 1,978 1,961 1,968 117,000
2015/06/04 1,970 1,979 1,966 1,975 63,100
2015/06/03 1,964 1,977 1,956 1,970 106,800
2015/06/02 1,965 1,985 1,962 1,983 131,800
2015/06/01 1,945 1,963 1,942 1,958 96,200
2015/05/29 1,943 1,956 1,939 1,948 64,700
2015/05/28 1,940 1,958 1,923 1,943 94,100
2015/05/27 1,922 1,936 1,918 1,932 114,500
2015/05/26 1,939 1,950 1,921 1,925 120,600
2015/05/25 1,939 1,963 1,939 1,955 76,900
2015/05/22 1,919 1,938 1,916 1,936 80,700
2015/05/21 1,912 1,923 1,908 1,919 80,400
2015/05/20 1,914 1,924 1,908 1,918 63,100
2015/05/19 1,908 1,913 1,901 1,908 89,100
2015/05/18 1,910 1,929 1,902 1,909 103,100
2015/05/15 1,891 1,918 1,889 1,916 87,800
2015/05/14 1,880 1,898 1,870 1,886 159,700
2015/05/13 1,900 1,906 1,871 1,881 122,900
2015/05/12 1,908 1,911 1,883 1,898 112,300
2015/05/11 1,885 1,923 1,871 1,896 216,900
2015/05/08 1,922 1,958 1,920 1,938 91,500
2015/05/07 1,888 1,953 1,885 1,928 95,400
2015/05/01 1,940 1,949 1,907 1,913 121,600
2015/04/30 1,956 1,960 1,937 1,954 67,800
2015/04/28 1,962 1,970 1,943 1,958 66,600
2015/04/27 1,954 1,977 1,950 1,950 80,000
2015/04/24 1,933 1,948 1,915 1,939 76,300
2015/04/23 1,944 1,965 1,931 1,933 72,700
2015/04/22 1,949 1,959 1,915 1,924 93,500
2015/04/21 1,934 1,954 1,927 1,937 50,300
2015/04/20 1,935 1,957 1,922 1,934 49,800
2015/04/17 1,935 1,954 1,924 1,940 43,000
2015/04/16 1,923 1,949 1,923 1,941 37,500
2015/04/15 1,935 1,955 1,916 1,918 72,800
2015/04/14 1,900 1,933 1,899 1,930 62,000
2015/04/13 1,934 1,936 1,895 1,903 89,800
2015/04/10 1,942 1,948 1,911 1,922 101,900
2015/04/09 1,950 1,953 1,928 1,942 83,500
2015/04/08 1,923 1,949 1,923 1,945 59,100
2015/04/07 1,924 1,939 1,915 1,923 44,600
2015/04/06 1,909 1,923 1,903 1,921 37,700
2015/04/03 1,890 1,912 1,888 1,909 33,400
2015/04/02 1,878 1,909 1,878 1,890 66,400
2015/04/01 1,880 1,897 1,861 1,888 71,500
2015/03/31 1,923 1,944 1,880 1,880 99,600
2015/03/30 1,880 1,928 1,864 1,916 108,600
2015/03/27 1,880 1,929 1,862 1,872 113,000
2015/03/26 1,875 1,900 1,863 1,873 72,300
2015/03/25 1,899 1,900 1,876 1,885 60,000
2015/03/24 1,890 1,904 1,885 1,899 64,300
2015/03/23 1,884 1,897 1,879 1,896 35,400
2015/03/20 1,885 1,885 1,871 1,878 53,800
2015/03/19 1,893 1,899 1,873 1,882 49,800
2015/03/18 1,875 1,897 1,868 1,893 44,600
2015/03/17 1,896 1,898 1,876 1,882 48,500
2015/03/16 1,870 1,894 1,869 1,893 54,800
2015/03/13 1,894 1,894 1,871 1,880 75,500
2015/03/12 1,880 1,895 1,875 1,884 54,800
2015/03/11 1,878 1,879 1,860 1,872 61,000
2015/03/10 1,894 1,899 1,881 1,889 65,300
2015/03/09 1,855 1,899 1,842 1,894 174,000
2015/03/06 1,871 1,875 1,851 1,864 90,200
2015/03/05 1,863 1,875 1,856 1,871 45,800
2015/03/04 1,880 1,893 1,865 1,880 102,100
2015/03/03 1,909 1,918 1,861 1,878 140,300
2015/03/02 1,876 1,910 1,872 1,895 146,400
2015/02/27 1,864 1,900 1,861 1,876 169,500
2015/02/26 1,892 1,899 1,836 1,855 185,700
2015/02/25 1,883 1,892 1,861 1,892 117,100
2015/02/24 1,868 1,888 1,856 1,880 174,500
2015/02/23 1,865 1,874 1,832 1,856 118,000
2015/02/20 1,849 1,866 1,845 1,861 106,600
2015/02/19 1,830 1,850 1,825 1,846 109,800
2015/02/18 1,810 1,835 1,808 1,828 165,400
2015/02/17 1,801 1,819 1,794 1,803 186,600
2015/02/16 1,780 1,802 1,774 1,801 171,900
2015/02/13 1,773 1,784 1,765 1,778 188,000
2015/02/12 1,743 1,773 1,734 1,769 255,800
2015/02/10 1,713 1,745 1,711 1,743 202,200
2015/02/09 1,701 1,724 1,695 1,707 104,800
2015/02/06 1,722 1,730 1,688 1,704 226,200
2015/02/05 1,701 1,727 1,699 1,723 125,600
2015/02/04 1,665 1,712 1,660 1,701 229,400
2015/02/03 1,668 1,681 1,655 1,663 142,800
2015/02/02 1,690 1,696 1,656 1,665 260,100
2015/01/30 1,720 1,736 1,718 1,730 126,900
2015/01/29 1,710 1,730 1,704 1,718 145,100
2015/01/28 1,685 1,717 1,684 1,713 191,600
2015/01/27 1,670 1,689 1,670 1,687 157,700
2015/01/26 1,647 1,672 1,644 1,670 161,100
2015/01/23 1,659 1,659 1,642 1,645 75,600
2015/01/22 1,635 1,656 1,630 1,654 169,700
2015/01/21 1,640 1,640 1,622 1,623 121,800
2015/01/20 1,615 1,637 1,609 1,636 177,400
2015/01/19 1,616 1,616 1,588 1,606 262,100
2015/01/16 1,633 1,640 1,573 1,587 561,000
2015/01/15 1,656 1,668 1,652 1,662 80,600
2015/01/14 1,671 1,673 1,648 1,658 117,500
2015/01/13 1,672 1,673 1,653 1,668 148,600
2015/01/09 1,669 1,670 1,650 1,657 110,400
2015/01/08 1,648 1,664 1,635 1,659 110,600
2015/01/07 1,640 1,653 1,632 1,647 135,400
2015/01/06 1,653 1,667 1,640 1,640 200,500
2015/01/05 1,680 1,687 1,661 1,662 189,100

このページの先頭へ