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
2018/12/28 1,691 1,692 1,654 1,682 74,400
2018/12/27 1,624 1,694 1,612 1,694 146,200
2018/12/26 1,544 1,612 1,530 1,602 420,400
2018/12/25 1,600 1,603 1,513 1,566 558,200
2018/12/21 1,714 1,714 1,660 1,672 289,500
2018/12/20 1,750 1,750 1,699 1,715 297,900
2018/12/19 1,797 1,801 1,756 1,758 320,200
2018/12/18 1,832 1,832 1,780 1,791 225,500
2018/12/17 1,842 1,853 1,821 1,838 219,000
2018/12/14 1,860 1,867 1,837 1,842 196,200
2018/12/13 1,845 1,871 1,842 1,870 92,300
2018/12/12 1,843 1,851 1,835 1,846 92,200
2018/12/11 1,870 1,870 1,814 1,822 130,800
2018/12/10 1,880 1,890 1,872 1,872 120,300
2018/12/07 1,880 1,892 1,874 1,889 85,700
2018/12/06 1,895 1,897 1,877 1,885 102,400
2018/12/05 1,884 1,908 1,876 1,904 92,800
2018/12/04 1,955 1,955 1,906 1,908 119,700
2018/12/03 1,947 1,955 1,934 1,955 72,800
2018/11/30 1,940 1,950 1,931 1,947 54,300
2018/11/29 1,950 1,953 1,924 1,933 64,000
2018/11/28 1,944 1,946 1,934 1,941 55,400
2018/11/27 1,934 1,946 1,933 1,933 58,000
2018/11/26 1,912 1,940 1,908 1,928 66,900
2018/11/22 1,900 1,922 1,893 1,922 45,400
2018/11/21 1,876 1,891 1,873 1,885 56,400
2018/11/20 1,877 1,892 1,867 1,890 67,900
2018/11/19 1,887 1,904 1,880 1,896 43,400
2018/11/16 1,917 1,917 1,881 1,887 85,500
2018/11/15 1,923 1,923 1,904 1,917 46,900
2018/11/14 1,950 1,950 1,921 1,923 51,800
2018/11/13 1,945 1,946 1,917 1,937 70,200
2018/11/12 1,950 1,979 1,949 1,966 34,100
2018/11/09 1,899 1,945 1,871 1,943 112,900
2018/11/08 1,963 1,980 1,958 1,959 58,700
2018/11/07 1,952 1,963 1,945 1,951 49,700
2018/11/06 1,947 1,956 1,946 1,952 32,700
2018/11/05 1,931 1,964 1,915 1,954 64,000
2018/11/02 1,937 1,939 1,916 1,934 44,100
2018/11/01 1,898 1,932 1,895 1,926 51,100
2018/10/31 1,881 1,900 1,870 1,898 64,500
2018/10/30 1,849 1,889 1,849 1,882 87,500
2018/10/29 1,871 1,899 1,847 1,848 91,400
2018/10/26 1,901 1,901 1,864 1,877 76,600
2018/10/25 1,883 1,897 1,865 1,868 90,500
2018/10/24 1,900 1,918 1,900 1,915 79,200
2018/10/23 1,930 1,930 1,898 1,898 104,400
2018/10/22 1,930 1,946 1,922 1,935 35,700
2018/10/19 1,930 1,932 1,919 1,931 79,800
2018/10/18 1,961 1,970 1,943 1,943 53,700
2018/10/17 1,943 1,963 1,933 1,961 46,500
2018/10/16 1,926 1,931 1,917 1,928 43,500
2018/10/15 1,950 1,954 1,926 1,926 76,900
2018/10/12 1,960 1,965 1,938 1,955 72,400
2018/10/11 1,950 1,964 1,946 1,959 82,100
2018/10/10 1,986 1,998 1,965 1,981 52,900
2018/10/09 2,004 2,004 1,966 1,972 97,800
2018/10/05 2,021 2,022 2,005 2,005 44,700
2018/10/04 2,021 2,027 2,008 2,019 42,800
2018/10/03 2,038 2,042 2,016 2,019 45,400
2018/10/02 2,040 2,049 2,018 2,020 84,900
2018/10/01 2,020 2,039 2,012 2,035 58,400
2018/09/28 2,015 2,038 2,008 2,015 56,000
2018/09/27 2,054 2,055 2,012 2,012 61,800
2018/09/26 2,037 2,053 2,030 2,048 59,900
2018/09/25 2,022 2,039 2,015 2,039 58,300
2018/09/21 2,014 2,023 2,006 2,011 73,300
2018/09/20 2,015 2,015 1,980 2,001 53,000
2018/09/19 2,002 2,025 1,991 2,015 101,200
2018/09/18 1,956 1,987 1,948 1,976 66,200
2018/09/14 1,950 1,966 1,947 1,956 81,900
2018/09/13 1,948 1,965 1,942 1,945 52,200
2018/09/12 1,953 1,965 1,933 1,948 53,600
2018/09/11 1,970 1,985 1,947 1,950 93,600
2018/09/10 1,961 1,977 1,955 1,972 43,900
2018/09/07 1,972 1,973 1,948 1,970 61,600
2018/09/06 1,996 1,997 1,979 1,979 61,000
2018/09/05 1,990 2,005 1,982 1,996 44,500
2018/09/04 1,998 2,005 1,984 1,991 37,400
2018/09/03 2,001 2,013 1,980 1,992 57,800
2018/08/31 2,001 2,012 1,997 2,000 44,400
2018/08/30 2,012 2,027 2,003 2,009 48,800
2018/08/29 1,999 2,014 1,991 2,006 42,600
2018/08/28 2,034 2,034 2,000 2,004 42,200
2018/08/27 2,003 2,020 1,985 2,009 57,900
2018/08/24 2,012 2,019 1,999 2,001 41,100
2018/08/23 1,969 2,007 1,969 2,007 67,800
2018/08/22 1,986 1,987 1,959 1,969 74,300
2018/08/21 1,985 2,004 1,977 1,986 62,800
2018/08/20 2,002 2,018 1,981 1,983 70,700
2018/08/17 1,998 2,014 1,980 2,014 99,800
2018/08/16 1,990 2,013 1,990 2,005 82,300
2018/08/15 2,025 2,025 1,986 1,993 142,900
2018/08/14 2,020 2,033 2,003 2,026 125,900
2018/08/13 2,058 2,061 2,010 2,020 143,200
2018/08/10 2,100 2,108 2,055 2,069 181,200
2018/08/09 2,241 2,249 2,079 2,111 283,100
2018/08/08 2,269 2,290 2,241 2,248 78,900
2018/08/07 2,250 2,262 2,239 2,254 47,000
2018/08/06 2,245 2,273 2,239 2,248 74,800
2018/08/03 2,256 2,285 2,242 2,259 171,300
2018/08/02 2,290 2,308 2,227 2,256 355,900
2018/08/01 2,420 2,433 2,402 2,420 30,300
2018/07/31 2,449 2,451 2,411 2,413 72,100
2018/07/30 2,484 2,498 2,470 2,478 71,600
2018/07/27 2,470 2,494 2,444 2,490 127,800
2018/07/26 2,398 2,485 2,398 2,474 237,600
2018/07/25 2,340 2,374 2,330 2,371 62,300
2018/07/24 2,336 2,362 2,336 2,342 32,700
2018/07/23 2,310 2,353 2,310 2,336 38,500
2018/07/20 2,354 2,362 2,339 2,343 31,300
2018/07/19 2,372 2,372 2,353 2,358 47,800
2018/07/18 2,360 2,386 2,352 2,373 54,100
2018/07/17 2,312 2,369 2,311 2,359 54,500
2018/07/13 2,306 2,318 2,289 2,311 39,800
2018/07/12 2,305 2,320 2,302 2,306 68,700
2018/07/11 2,308 2,315 2,281 2,284 78,300
2018/07/10 2,310 2,335 2,306 2,319 73,500
2018/07/09 2,325 2,325 2,303 2,305 91,700
2018/07/06 2,355 2,360 2,334 2,336 60,600
2018/07/05 2,350 2,367 2,325 2,336 76,300
2018/07/04 2,319 2,363 2,319 2,348 89,200
2018/07/03 2,354 2,372 2,320 2,333 102,200
2018/07/02 2,384 2,392 2,347 2,347 124,600
2018/06/29 2,367 2,394 2,353 2,383 161,600
2018/06/28 2,346 2,363 2,337 2,353 124,100
2018/06/27 2,332 2,358 2,291 2,352 373,800
2018/06/26 2,410 2,410 2,330 2,341 525,500
2018/06/25 2,430 2,431 2,393 2,417 927,200
2018/06/22 2,425 2,443 2,395 2,443 387,300
2018/06/21 2,437 2,455 2,425 2,425 234,900
2018/06/20 2,500 2,507 2,431 2,437 318,200
2018/06/19 2,440 2,480 2,432 2,447 196,000
2018/06/18 2,475 2,482 2,414 2,423 226,400
2018/06/15 2,460 2,488 2,460 2,475 129,500
2018/06/14 2,453 2,465 2,429 2,459 92,100
2018/06/13 2,473 2,499 2,465 2,465 119,800
2018/06/12 2,468 2,491 2,468 2,486 62,100
2018/06/11 2,457 2,466 2,452 2,461 84,600
2018/06/08 2,440 2,449 2,426 2,446 74,000
2018/06/07 2,460 2,462 2,444 2,446 77,900
2018/06/06 2,434 2,467 2,423 2,459 79,000
2018/06/05 2,409 2,428 2,395 2,428 67,000
2018/06/04 2,389 2,413 2,389 2,405 70,400
2018/06/01 2,369 2,382 2,348 2,375 70,700
2018/05/31 2,388 2,388 2,352 2,383 146,600
2018/05/30 2,388 2,395 2,362 2,393 67,200
2018/05/29 2,425 2,425 2,397 2,407 57,500
2018/05/28 2,422 2,429 2,404 2,413 52,000
2018/05/25 2,422 2,422 2,401 2,411 32,600
2018/05/24 2,432 2,432 2,414 2,422 40,300
2018/05/23 2,419 2,419 2,395 2,416 46,100
2018/05/22 2,413 2,417 2,389 2,412 48,300
2018/05/21 2,406 2,406 2,385 2,401 53,400
2018/05/18 2,433 2,433 2,400 2,406 61,100
2018/05/17 2,433 2,437 2,413 2,428 60,600
2018/05/16 2,395 2,428 2,390 2,423 64,200
2018/05/15 2,379 2,390 2,373 2,387 72,400
2018/05/14 2,352 2,385 2,350 2,362 120,400
2018/05/11 2,320 2,346 2,300 2,337 144,300
2018/05/10 2,394 2,402 2,292 2,317 245,900
2018/05/09 2,486 2,486 2,428 2,444 76,800
2018/05/08 2,459 2,475 2,446 2,472 69,900
2018/05/07 2,450 2,459 2,429 2,459 66,300
2018/05/02 2,421 2,459 2,415 2,456 74,700
2018/05/01 2,450 2,468 2,422 2,426 85,300
2018/04/27 2,381 2,407 2,376 2,404 78,200
2018/04/26 2,366 2,384 2,346 2,381 86,300
2018/04/25 2,342 2,370 2,331 2,364 67,400
2018/04/24 2,332 2,354 2,317 2,350 49,300
2018/04/23 2,318 2,345 2,311 2,328 46,600
2018/04/20 2,300 2,321 2,300 2,318 44,500
2018/04/19 2,305 2,313 2,296 2,303 65,600
2018/04/18 2,318 2,330 2,303 2,312 67,200
2018/04/17 2,325 2,337 2,311 2,318 41,500
2018/04/16 2,330 2,338 2,312 2,335 37,300
2018/04/13 2,355 2,355 2,322 2,330 51,200
2018/04/12 2,350 2,360 2,344 2,349 32,200
2018/04/11 2,371 2,371 2,342 2,356 59,300
2018/04/10 2,380 2,382 2,351 2,363 61,700
2018/04/09 2,378 2,389 2,355 2,380 56,400
2018/04/06 2,390 2,395 2,367 2,380 75,800
2018/04/05 2,388 2,396 2,369 2,385 53,400
2018/04/04 2,353 2,388 2,341 2,380 73,500
2018/04/03 2,340 2,356 2,315 2,353 60,700
2018/04/02 2,384 2,384 2,354 2,357 41,300
2018/03/30 2,376 2,379 2,353 2,371 22,600
2018/03/29 2,375 2,375 2,334 2,363 59,700
2018/03/28 2,325 2,378 2,320 2,362 99,000
2018/03/27 2,294 2,323 2,274 2,323 73,800
2018/03/26 2,280 2,287 2,248 2,278 51,300
2018/03/23 2,337 2,339 2,273 2,276 90,100
2018/03/22 2,368 2,378 2,355 2,375 46,700
2018/03/20 2,355 2,360 2,339 2,359 40,000
2018/03/19 2,370 2,371 2,345 2,366 41,700
2018/03/16 2,380 2,384 2,356 2,368 43,600
2018/03/15 2,371 2,389 2,362 2,383 47,100
2018/03/14 2,360 2,381 2,355 2,371 49,800
2018/03/13 2,350 2,376 2,334 2,376 82,200
2018/03/12 2,370 2,376 2,347 2,355 74,000
2018/03/09 2,405 2,405 2,344 2,356 100,700
2018/03/08 2,421 2,430 2,389 2,398 56,200
2018/03/07 2,418 2,452 2,412 2,425 65,100
2018/03/06 2,416 2,436 2,404 2,418 65,400
2018/03/05 2,406 2,429 2,405 2,415 61,100
2018/03/02 2,409 2,437 2,402 2,426 78,900
2018/03/01 2,452 2,458 2,415 2,422 70,800
2018/02/28 2,450 2,471 2,442 2,449 94,200
2018/02/27 2,482 2,489 2,459 2,474 44,500
2018/02/26 2,474 2,478 2,457 2,468 40,600
2018/02/23 2,470 2,484 2,454 2,465 40,300
2018/02/22 2,503 2,505 2,461 2,478 35,900
2018/02/21 2,500 2,524 2,487 2,503 83,400
2018/02/20 2,471 2,504 2,454 2,499 71,500
2018/02/19 2,482 2,485 2,456 2,470 78,100
2018/02/16 2,469 2,485 2,435 2,458 105,000
2018/02/15 2,450 2,475 2,427 2,432 124,100
2018/02/14 2,455 2,486 2,412 2,419 140,500
2018/02/13 2,519 2,519 2,446 2,452 175,500
2018/02/09 2,485 2,535 2,440 2,499 221,700
2018/02/08 2,589 2,708 2,513 2,562 586,300
2018/02/07 2,501 2,560 2,461 2,489 152,400
2018/02/06 2,500 2,510 2,411 2,451 131,000
2018/02/05 2,550 2,586 2,548 2,580 88,900
2018/02/02 2,584 2,608 2,558 2,605 75,900
2018/02/01 2,528 2,589 2,510 2,587 100,400
2018/01/31 2,557 2,572 2,526 2,526 94,500
2018/01/30 2,610 2,611 2,565 2,577 76,200
2018/01/29 2,590 2,610 2,570 2,596 63,600
2018/01/26 2,575 2,606 2,575 2,585 96,700
2018/01/25 2,555 2,567 2,539 2,562 107,100
2018/01/24 2,536 2,553 2,527 2,550 59,600
2018/01/23 2,501 2,537 2,463 2,537 156,800
2018/01/22 2,501 2,501 2,456 2,461 137,000
2018/01/19 2,479 2,541 2,469 2,508 140,100
2018/01/18 2,529 2,529 2,469 2,470 102,800
2018/01/17 2,573 2,575 2,526 2,530 116,400
2018/01/16 2,540 2,562 2,540 2,557 40,200
2018/01/15 2,558 2,566 2,526 2,540 92,400
2018/01/12 2,536 2,559 2,524 2,548 95,200
2018/01/11 2,504 2,545 2,504 2,544 145,500
2018/01/10 2,525 2,536 2,485 2,486 144,900
2018/01/09 2,467 2,507 2,455 2,496 220,400
2018/01/05 2,429 2,429 2,408 2,424 71,800
2018/01/04 2,450 2,456 2,415 2,421 113,000

このページの先頭へ