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
2016/12/30 2,113 2,113 2,079 2,097 130,700
2016/12/29 2,112 2,126 2,110 2,119 86,500
2016/12/28 2,128 2,138 2,112 2,136 317,100
2016/12/27 2,140 2,165 2,133 2,152 307,300
2016/12/26 2,167 2,180 2,140 2,144 252,100
2016/12/22 2,176 2,190 2,165 2,187 174,000
2016/12/21 2,204 2,211 2,165 2,176 273,800
2016/12/20 2,251 2,256 2,223 2,229 286,400
2016/12/19 2,273 2,275 2,248 2,274 139,400
2016/12/16 2,295 2,300 2,284 2,284 86,900
2016/12/15 2,300 2,309 2,284 2,295 70,800
2016/12/14 2,319 2,330 2,296 2,300 65,000
2016/12/13 2,276 2,314 2,273 2,313 93,400
2016/12/12 2,280 2,287 2,252 2,277 75,700
2016/12/09 2,238 2,270 2,231 2,270 88,700
2016/12/08 2,250 2,269 2,225 2,260 150,700
2016/12/07 2,270 2,270 2,225 2,247 129,400
2016/12/06 2,246 2,257 2,236 2,254 110,500
2016/12/05 2,263 2,274 2,243 2,251 82,300
2016/12/02 2,235 2,282 2,232 2,276 140,200
2016/12/01 2,215 2,247 2,210 2,243 167,000
2016/11/30 2,172 2,214 2,168 2,211 96,100
2016/11/29 2,188 2,192 2,172 2,185 128,700
2016/11/28 2,182 2,202 2,174 2,196 136,000
2016/11/25 2,205 2,214 2,177 2,194 139,500
2016/11/24 2,177 2,213 2,171 2,205 152,300
2016/11/22 2,169 2,173 2,156 2,167 70,700
2016/11/21 2,130 2,177 2,117 2,173 143,100
2016/11/18 2,100 2,136 2,093 2,130 119,100
2016/11/17 2,095 2,106 2,071 2,092 133,800
2016/11/16 2,100 2,120 2,082 2,096 172,400
2016/11/15 2,104 2,109 2,082 2,092 98,500
2016/11/14 2,107 2,126 2,091 2,102 103,300
2016/11/11 2,119 2,135 2,066 2,108 170,300
2016/11/10 2,045 2,119 2,045 2,102 185,500
2016/11/09 2,074 2,104 2,011 2,022 128,900
2016/11/08 2,121 2,141 2,051 2,070 198,700
2016/11/07 1,955 2,115 1,955 2,115 458,600
2016/11/04 1,905 1,912 1,889 1,911 44,600
2016/11/02 1,909 1,909 1,892 1,907 46,900
2016/11/01 1,909 1,921 1,898 1,921 48,600
2016/10/31 1,928 1,928 1,908 1,913 53,500
2016/10/28 1,936 1,938 1,917 1,928 45,900
2016/10/27 1,928 1,938 1,924 1,929 66,000
2016/10/26 1,930 1,933 1,917 1,928 78,900
2016/10/25 1,901 1,924 1,893 1,924 81,200
2016/10/24 1,912 1,914 1,892 1,899 63,100
2016/10/21 1,926 1,928 1,912 1,921 56,400
2016/10/20 1,925 1,943 1,920 1,935 60,400
2016/10/19 1,915 1,938 1,913 1,933 54,200
2016/10/18 1,911 1,923 1,910 1,917 34,100
2016/10/17 1,914 1,925 1,909 1,922 46,400
2016/10/14 1,896 1,915 1,895 1,913 36,300
2016/10/13 1,892 1,903 1,883 1,902 43,600
2016/10/12 1,881 1,895 1,875 1,880 28,900
2016/10/11 1,878 1,895 1,869 1,895 25,600
2016/10/07 1,907 1,913 1,875 1,883 45,600
2016/10/06 1,896 1,924 1,896 1,915 63,200
2016/10/05 1,887 1,895 1,874 1,891 47,400
2016/10/04 1,857 1,887 1,850 1,882 59,200
2016/10/03 1,841 1,856 1,832 1,844 100,400
2016/09/30 1,835 1,840 1,818 1,822 50,200
2016/09/29 1,845 1,846 1,814 1,845 108,600
2016/09/28 1,847 1,854 1,824 1,848 89,700
2016/09/27 1,855 1,868 1,836 1,868 68,600
2016/09/26 1,867 1,885 1,861 1,873 48,300
2016/09/23 1,871 1,879 1,848 1,866 49,700
2016/09/21 1,826 1,859 1,811 1,859 49,100
2016/09/20 1,839 1,849 1,827 1,833 56,900
2016/09/16 1,841 1,851 1,820 1,839 81,000
2016/09/15 1,838 1,863 1,838 1,858 52,200
2016/09/14 1,854 1,882 1,847 1,852 51,100
2016/09/13 1,855 1,863 1,844 1,849 37,300
2016/09/12 1,839 1,864 1,833 1,851 78,300
2016/09/09 1,850 1,870 1,831 1,855 102,700
2016/09/08 1,878 1,878 1,858 1,870 60,800
2016/09/07 1,910 1,910 1,881 1,888 97,100
2016/09/06 1,910 1,944 1,909 1,927 109,800
2016/09/05 1,873 1,914 1,867 1,905 117,600
2016/09/02 1,868 1,873 1,855 1,871 44,500
2016/09/01 1,857 1,867 1,840 1,866 53,400
2016/08/31 1,836 1,861 1,827 1,861 49,000
2016/08/30 1,849 1,858 1,829 1,841 60,400
2016/08/29 1,850 1,856 1,840 1,840 35,900
2016/08/26 1,855 1,856 1,836 1,846 62,300
2016/08/25 1,821 1,856 1,812 1,851 63,800
2016/08/24 1,819 1,824 1,791 1,811 68,200
2016/08/23 1,806 1,833 1,801 1,822 51,700
2016/08/22 1,835 1,855 1,806 1,815 95,600
2016/08/19 1,804 1,869 1,787 1,865 151,400
2016/08/18 1,826 1,830 1,794 1,804 132,800
2016/08/17 1,870 1,879 1,828 1,841 114,000
2016/08/16 1,899 1,937 1,884 1,907 195,500
2016/08/15 1,862 1,902 1,842 1,900 103,500
2016/08/12 1,835 1,875 1,831 1,862 106,000
2016/08/10 1,803 1,843 1,803 1,831 88,900
2016/08/09 1,748 1,841 1,710 1,841 214,200
2016/08/08 1,771 1,774 1,750 1,757 36,700
2016/08/05 1,788 1,792 1,762 1,772 55,900
2016/08/04 1,803 1,811 1,756 1,766 69,100
2016/08/03 1,818 1,819 1,797 1,819 77,100
2016/08/02 1,785 1,824 1,784 1,817 107,400
2016/08/01 1,758 1,802 1,742 1,786 118,600
2016/07/29 1,780 1,780 1,755 1,779 67,500
2016/07/28 1,756 1,778 1,750 1,778 74,300
2016/07/27 1,749 1,772 1,749 1,756 75,400
2016/07/26 1,735 1,747 1,730 1,741 78,700
2016/07/25 1,716 1,735 1,716 1,735 47,600
2016/07/22 1,701 1,716 1,701 1,716 27,400
2016/07/21 1,725 1,736 1,713 1,714 50,100
2016/07/20 1,701 1,728 1,691 1,723 61,100
2016/07/19 1,698 1,713 1,690 1,713 38,200
2016/07/15 1,710 1,716 1,683 1,687 81,000
2016/07/14 1,704 1,717 1,700 1,713 84,000
2016/07/13 1,702 1,707 1,692 1,693 61,800
2016/07/12 1,673 1,703 1,668 1,690 73,200
2016/07/11 1,639 1,672 1,639 1,667 44,200
2016/07/08 1,667 1,667 1,625 1,630 55,000
2016/07/07 1,658 1,668 1,651 1,667 52,400
2016/07/06 1,656 1,664 1,627 1,663 87,200
2016/07/05 1,688 1,688 1,670 1,677 48,900
2016/07/04 1,675 1,691 1,666 1,688 37,400
2016/07/01 1,701 1,706 1,674 1,682 95,200
2016/06/30 1,707 1,707 1,676 1,676 47,600
2016/06/29 1,686 1,706 1,678 1,706 87,000
2016/06/28 1,648 1,689 1,641 1,683 157,600
2016/06/27 1,709 1,715 1,693 1,710 115,700
2016/06/24 1,708 1,718 1,649 1,661 157,500
2016/06/23 1,705 1,706 1,699 1,700 48,500
2016/06/22 1,694 1,712 1,691 1,705 73,800
2016/06/21 1,680 1,709 1,670 1,692 133,700
2016/06/20 1,674 1,698 1,670 1,680 115,000
2016/06/17 1,680 1,689 1,665 1,668 87,400
2016/06/16 1,710 1,711 1,671 1,676 113,700
2016/06/15 1,714 1,723 1,702 1,717 50,500
2016/06/14 1,737 1,745 1,708 1,713 81,700
2016/06/13 1,760 1,760 1,721 1,739 93,800
2016/06/10 1,794 1,794 1,763 1,768 74,300
2016/06/09 1,762 1,788 1,758 1,786 86,800
2016/06/08 1,757 1,764 1,748 1,758 67,000
2016/06/07 1,761 1,763 1,732 1,754 88,200
2016/06/06 1,755 1,772 1,752 1,761 77,800
2016/06/03 1,749 1,797 1,745 1,795 196,900
2016/06/02 1,703 1,743 1,703 1,739 161,400
2016/06/01 1,717 1,720 1,700 1,703 111,400
2016/05/31 1,714 1,721 1,708 1,721 109,900
2016/05/30 1,703 1,713 1,701 1,711 94,200
2016/05/27 1,697 1,707 1,694 1,702 132,100
2016/05/26 1,700 1,707 1,685 1,691 169,100
2016/05/25 1,731 1,745 1,690 1,698 218,600
2016/05/24 1,746 1,754 1,730 1,731 78,300
2016/05/23 1,745 1,748 1,737 1,746 58,700
2016/05/20 1,728 1,744 1,728 1,743 68,700
2016/05/19 1,731 1,735 1,716 1,720 61,900
2016/05/18 1,724 1,736 1,710 1,723 99,400
2016/05/17 1,711 1,724 1,702 1,719 109,400
2016/05/16 1,701 1,719 1,692 1,696 136,000
2016/05/13 1,766 1,766 1,671 1,692 400,800
2016/05/12 1,786 1,802 1,781 1,800 90,100
2016/05/11 1,803 1,807 1,776 1,784 208,500
2016/05/10 1,821 1,827 1,796 1,804 195,200
2016/05/09 1,814 1,831 1,814 1,824 68,100
2016/05/06 1,806 1,817 1,793 1,813 79,500
2016/05/02 1,812 1,821 1,782 1,790 176,100
2016/04/28 1,890 1,916 1,861 1,864 83,900
2016/04/27 1,882 1,890 1,871 1,877 42,500
2016/04/26 1,908 1,909 1,867 1,878 151,000
2016/04/25 1,898 1,911 1,890 1,907 91,500
2016/04/22 1,890 1,895 1,870 1,888 81,100
2016/04/21 1,878 1,894 1,873 1,890 50,800
2016/04/20 1,880 1,886 1,860 1,866 48,900
2016/04/19 1,867 1,890 1,853 1,867 135,200
2016/04/18 1,810 1,845 1,800 1,842 175,900
2016/04/15 1,822 1,853 1,822 1,832 113,800
2016/04/14 1,830 1,845 1,814 1,841 112,000
2016/04/13 1,790 1,814 1,786 1,808 84,500
2016/04/12 1,763 1,778 1,751 1,771 62,000
2016/04/11 1,765 1,769 1,747 1,766 118,500
2016/04/08 1,750 1,785 1,732 1,770 125,600
2016/04/07 1,789 1,791 1,752 1,766 156,400
2016/04/06 1,788 1,803 1,770 1,794 98,200
2016/04/05 1,831 1,836 1,788 1,791 73,600
2016/04/04 1,837 1,844 1,822 1,833 56,200
2016/04/01 1,874 1,874 1,825 1,831 82,700
2016/03/31 1,906 1,906 1,856 1,856 75,200
2016/03/30 1,879 1,915 1,876 1,903 84,000
2016/03/29 1,884 1,897 1,876 1,881 47,500
2016/03/28 1,866 1,888 1,859 1,878 51,000
2016/03/25 1,854 1,867 1,841 1,847 48,900
2016/03/24 1,848 1,879 1,843 1,860 52,400
2016/03/23 1,876 1,893 1,841 1,848 78,900
2016/03/22 1,855 1,884 1,845 1,880 101,800
2016/03/18 1,875 1,884 1,847 1,853 116,000
2016/03/17 1,883 1,900 1,873 1,884 103,200
2016/03/16 1,900 1,906 1,872 1,872 92,800
2016/03/15 1,888 1,935 1,884 1,903 84,300
2016/03/14 1,871 1,949 1,864 1,893 110,200
2016/03/11 1,820 1,874 1,820 1,854 101,000
2016/03/10 1,847 1,868 1,847 1,856 101,900
2016/03/09 1,846 1,856 1,824 1,840 45,300
2016/03/08 1,840 1,866 1,817 1,857 81,500
2016/03/07 1,878 1,887 1,846 1,850 59,600
2016/03/04 1,808 1,894 1,808 1,876 204,200
2016/03/03 1,799 1,819 1,787 1,799 56,100
2016/03/02 1,781 1,809 1,754 1,794 151,200
2016/03/01 1,776 1,786 1,746 1,752 160,300
2016/02/29 1,807 1,821 1,780 1,782 83,100
2016/02/26 1,832 1,838 1,777 1,786 98,300
2016/02/25 1,760 1,819 1,758 1,817 133,700
2016/02/24 1,745 1,784 1,740 1,760 76,200
2016/02/23 1,780 1,783 1,742 1,751 74,900
2016/02/22 1,779 1,800 1,770 1,777 63,800
2016/02/19 1,768 1,782 1,748 1,772 68,200
2016/02/18 1,759 1,797 1,759 1,773 91,100
2016/02/17 1,758 1,768 1,713 1,725 179,500
2016/02/16 1,859 1,865 1,760 1,760 260,100
2016/02/15 1,867 1,895 1,840 1,866 138,900
2016/02/12 1,824 1,838 1,761 1,797 150,400
2016/02/10 1,900 1,922 1,835 1,861 93,800
2016/02/09 1,877 1,920 1,870 1,890 190,300
2016/02/08 1,917 1,938 1,867 1,905 185,000
2016/02/05 1,962 1,982 1,923 1,957 142,100
2016/02/04 1,973 2,000 1,955 1,966 91,000
2016/02/03 1,981 2,014 1,949 1,990 85,700
2016/02/02 1,989 2,019 1,982 1,996 65,600
2016/02/01 1,982 1,998 1,964 1,996 70,300
2016/01/29 1,922 1,981 1,906 1,952 106,200
2016/01/28 1,880 1,941 1,875 1,937 88,000
2016/01/27 1,934 1,943 1,859 1,885 169,600
2016/01/26 1,924 1,938 1,903 1,905 114,400
2016/01/25 1,898 1,955 1,890 1,953 96,900
2016/01/22 1,829 1,870 1,819 1,867 106,200
2016/01/21 1,841 1,852 1,796 1,796 100,800
2016/01/20 1,904 1,907 1,850 1,854 119,800
2016/01/19 1,916 1,926 1,882 1,892 106,600
2016/01/18 1,933 1,933 1,911 1,912 74,500
2016/01/15 1,964 1,995 1,953 1,971 99,000
2016/01/14 1,949 1,949 1,915 1,938 122,500
2016/01/13 1,980 1,996 1,953 1,966 118,100
2016/01/12 1,960 1,988 1,948 1,960 155,500
2016/01/08 1,939 1,986 1,923 1,980 222,100
2016/01/07 1,964 1,991 1,927 1,931 166,500
2016/01/06 1,950 1,955 1,921 1,935 112,700
2016/01/05 1,930 1,982 1,922 1,966 133,200
2016/01/04 1,998 2,019 1,965 1,969 86,300

このページの先頭へ