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
2019/12/30 1,770 1,784 1,761 1,777 113,700
2019/12/27 1,775 1,786 1,760 1,779 401,900
2019/12/26 1,792 1,804 1,781 1,795 366,700
2019/12/25 1,805 1,806 1,788 1,796 309,200
2019/12/24 1,810 1,810 1,791 1,795 254,100
2019/12/23 1,842 1,850 1,804 1,812 302,200
2019/12/20 1,843 1,850 1,828 1,842 320,600
2019/12/19 1,855 1,865 1,840 1,842 186,200
2019/12/18 1,865 1,865 1,842 1,855 143,100
2019/12/17 1,862 1,862 1,842 1,857 106,400
2019/12/16 1,859 1,862 1,846 1,848 154,100
2019/12/13 1,882 1,890 1,852 1,859 136,900
2019/12/12 1,886 1,888 1,851 1,862 128,700
2019/12/11 1,893 1,894 1,873 1,877 103,500
2019/12/10 1,879 1,899 1,875 1,890 140,900
2019/12/09 1,867 1,872 1,852 1,869 107,000
2019/12/06 1,846 1,857 1,833 1,855 116,900
2019/12/05 1,851 1,851 1,831 1,850 66,200
2019/12/04 1,833 1,845 1,818 1,844 93,000
2019/12/03 1,845 1,850 1,825 1,839 107,000
2019/12/02 1,836 1,850 1,835 1,840 147,100
2019/11/29 1,837 1,840 1,821 1,822 79,500
2019/11/28 1,816 1,829 1,805 1,829 86,900
2019/11/27 1,806 1,817 1,805 1,815 42,400
2019/11/26 1,805 1,816 1,803 1,804 55,500
2019/11/25 1,790 1,806 1,790 1,794 48,800
2019/11/22 1,797 1,798 1,781 1,781 105,200
2019/11/21 1,797 1,798 1,775 1,797 50,500
2019/11/20 1,806 1,812 1,793 1,798 42,200
2019/11/19 1,791 1,806 1,790 1,803 46,800
2019/11/18 1,811 1,813 1,784 1,791 122,100
2019/11/15 1,800 1,822 1,799 1,814 69,600
2019/11/14 1,817 1,826 1,797 1,799 45,300
2019/11/13 1,837 1,840 1,812 1,822 49,800
2019/11/12 1,838 1,842 1,822 1,833 73,600
2019/11/11 1,859 1,879 1,841 1,843 86,900
2019/11/08 1,853 1,864 1,836 1,854 173,700
2019/11/07 1,800 1,856 1,800 1,849 221,100
2019/11/06 1,746 1,784 1,737 1,769 107,100
2019/11/05 1,720 1,745 1,718 1,740 45,700
2019/11/01 1,710 1,720 1,704 1,708 51,200
2019/10/31 1,739 1,739 1,708 1,725 46,600
2019/10/30 1,735 1,735 1,721 1,725 65,400
2019/10/29 1,735 1,744 1,734 1,736 44,100
2019/10/28 1,723 1,733 1,714 1,724 48,700
2019/10/25 1,716 1,728 1,708 1,723 41,800
2019/10/24 1,725 1,739 1,714 1,719 63,900
2019/10/23 1,724 1,724 1,703 1,723 63,500
2019/10/21 1,732 1,735 1,716 1,720 37,800
2019/10/18 1,739 1,755 1,715 1,732 66,300
2019/10/17 1,732 1,744 1,725 1,732 63,400
2019/10/16 1,734 1,741 1,716 1,722 63,700
2019/10/15 1,730 1,743 1,717 1,727 55,300
2019/10/11 1,716 1,716 1,689 1,705 39,600
2019/10/10 1,715 1,720 1,689 1,709 76,100
2019/10/09 1,706 1,718 1,701 1,715 30,900
2019/10/08 1,688 1,710 1,685 1,708 80,000
2019/10/07 1,685 1,690 1,659 1,672 63,600
2019/10/04 1,670 1,685 1,656 1,675 49,700
2019/10/03 1,687 1,691 1,671 1,691 61,400
2019/10/02 1,711 1,731 1,704 1,713 70,700
2019/10/01 1,706 1,730 1,706 1,728 40,500
2019/09/30 1,700 1,735 1,699 1,702 69,400
2019/09/27 1,710 1,730 1,701 1,724 76,300
2019/09/26 1,740 1,762 1,729 1,733 85,400
2019/09/25 1,707 1,732 1,692 1,730 55,000
2019/09/24 1,692 1,723 1,681 1,717 70,100
2019/09/20 1,705 1,709 1,694 1,695 48,800
2019/09/19 1,689 1,724 1,689 1,707 83,000
2019/09/18 1,673 1,683 1,659 1,682 53,400
2019/09/17 1,665 1,673 1,654 1,673 52,200
2019/09/13 1,689 1,691 1,665 1,678 72,000
2019/09/12 1,675 1,691 1,667 1,685 58,300
2019/09/11 1,645 1,667 1,643 1,664 68,400
2019/09/10 1,614 1,645 1,614 1,645 49,500
2019/09/09 1,591 1,621 1,588 1,613 59,800
2019/09/06 1,585 1,599 1,579 1,586 48,800
2019/09/05 1,540 1,585 1,540 1,581 59,100
2019/09/04 1,550 1,559 1,541 1,551 43,200
2019/09/03 1,543 1,566 1,542 1,559 34,300
2019/09/02 1,548 1,560 1,538 1,543 45,100
2019/08/30 1,533 1,550 1,517 1,549 76,800
2019/08/29 1,528 1,535 1,519 1,529 41,000
2019/08/28 1,541 1,548 1,524 1,527 44,500
2019/08/27 1,540 1,554 1,537 1,537 32,000
2019/08/26 1,532 1,540 1,522 1,535 60,400
2019/08/23 1,550 1,564 1,545 1,564 40,200
2019/08/22 1,545 1,546 1,529 1,544 31,700
2019/08/21 1,533 1,537 1,520 1,532 36,100
2019/08/20 1,522 1,544 1,517 1,542 44,400
2019/08/19 1,513 1,522 1,510 1,517 32,400
2019/08/16 1,510 1,525 1,505 1,511 32,600
2019/08/15 1,516 1,525 1,507 1,515 46,300
2019/08/14 1,555 1,557 1,525 1,544 48,200
2019/08/13 1,560 1,562 1,522 1,542 105,900
2019/08/09 1,646 1,658 1,568 1,573 138,000
2019/08/08 1,590 1,655 1,555 1,647 353,400
2019/08/07 1,512 1,519 1,506 1,517 75,800
2019/08/06 1,480 1,514 1,463 1,512 90,400
2019/08/05 1,515 1,517 1,483 1,517 98,800
2019/08/02 1,526 1,533 1,507 1,517 107,300
2019/08/01 1,550 1,557 1,542 1,554 30,700
2019/07/31 1,560 1,572 1,555 1,559 67,600
2019/07/30 1,551 1,560 1,544 1,556 43,000
2019/07/29 1,540 1,547 1,532 1,540 47,900
2019/07/26 1,547 1,548 1,537 1,540 29,400
2019/07/25 1,549 1,556 1,537 1,549 50,100
2019/07/24 1,574 1,575 1,549 1,551 57,200
2019/07/23 1,564 1,577 1,558 1,574 40,100
2019/07/22 1,561 1,573 1,554 1,554 43,400
2019/07/19 1,540 1,569 1,537 1,561 56,900
2019/07/18 1,570 1,570 1,533 1,537 71,300
2019/07/17 1,588 1,591 1,575 1,582 44,000
2019/07/16 1,591 1,599 1,581 1,592 46,400
2019/07/12 1,590 1,591 1,579 1,585 52,300
2019/07/11 1,584 1,595 1,579 1,593 50,600
2019/07/10 1,572 1,588 1,567 1,584 89,100
2019/07/09 1,589 1,597 1,563 1,572 49,200
2019/07/08 1,592 1,597 1,580 1,584 85,900
2019/07/05 1,585 1,603 1,580 1,589 76,800
2019/07/04 1,560 1,591 1,560 1,585 125,900
2019/07/03 1,545 1,556 1,540 1,553 78,700
2019/07/02 1,546 1,551 1,533 1,547 78,700
2019/07/01 1,537 1,548 1,526 1,541 86,400
2019/06/28 1,529 1,553 1,523 1,525 114,500
2019/06/27 1,522 1,529 1,489 1,529 210,700
2019/06/26 1,550 1,563 1,532 1,537 333,800
2019/06/25 1,579 1,589 1,555 1,560 446,900
2019/06/24 1,573 1,587 1,565 1,582 161,000
2019/06/21 1,600 1,600 1,552 1,562 581,500
2019/06/20 1,587 1,598 1,586 1,592 260,300
2019/06/19 1,579 1,585 1,565 1,579 372,300
2019/06/18 1,593 1,605 1,564 1,566 217,400
2019/06/17 1,609 1,617 1,590 1,593 322,500
2019/06/14 1,612 1,621 1,606 1,615 95,600
2019/06/13 1,621 1,622 1,600 1,611 129,300
2019/06/12 1,631 1,647 1,628 1,629 122,000
2019/06/11 1,640 1,646 1,628 1,639 99,700
2019/06/10 1,636 1,652 1,633 1,642 104,000
2019/06/07 1,637 1,637 1,595 1,632 145,300
2019/06/06 1,651 1,671 1,646 1,646 112,000
2019/06/05 1,656 1,674 1,652 1,668 62,800
2019/06/04 1,634 1,649 1,625 1,645 67,200
2019/06/03 1,600 1,633 1,592 1,629 114,300
2019/05/31 1,625 1,631 1,616 1,619 98,000
2019/05/30 1,654 1,654 1,626 1,632 153,300
2019/05/29 1,664 1,676 1,654 1,659 80,200
2019/05/28 1,686 1,691 1,666 1,682 79,500
2019/05/27 1,692 1,698 1,680 1,683 70,300
2019/05/24 1,677 1,689 1,669 1,685 56,700
2019/05/23 1,681 1,694 1,678 1,689 45,700
2019/05/22 1,688 1,698 1,683 1,689 33,000
2019/05/21 1,677 1,690 1,675 1,681 34,900
2019/05/20 1,661 1,688 1,661 1,683 83,900
2019/05/17 1,639 1,675 1,639 1,664 85,300
2019/05/16 1,622 1,632 1,608 1,627 31,900
2019/05/15 1,646 1,652 1,617 1,620 75,000
2019/05/14 1,615 1,637 1,600 1,636 43,700
2019/05/13 1,640 1,645 1,606 1,639 60,400
2019/05/10 1,667 1,686 1,642 1,642 117,100
2019/05/09 1,690 1,692 1,660 1,670 78,600
2019/05/08 1,720 1,720 1,696 1,698 39,300
2019/05/07 1,726 1,745 1,690 1,727 76,300
2019/04/26 1,752 1,753 1,720 1,726 58,700
2019/04/25 1,742 1,758 1,733 1,753 44,800
2019/04/24 1,741 1,758 1,737 1,742 40,200
2019/04/23 1,749 1,754 1,739 1,744 40,800
2019/04/22 1,745 1,749 1,736 1,748 25,700
2019/04/19 1,751 1,757 1,740 1,741 23,000
2019/04/18 1,766 1,772 1,732 1,737 52,000
2019/04/17 1,740 1,765 1,735 1,760 81,200
2019/04/16 1,710 1,745 1,702 1,740 59,300
2019/04/15 1,690 1,714 1,685 1,710 51,000
2019/04/12 1,682 1,698 1,676 1,678 41,600
2019/04/11 1,688 1,691 1,670 1,676 48,200
2019/04/10 1,671 1,698 1,671 1,696 45,800
2019/04/09 1,700 1,700 1,677 1,684 36,600
2019/04/08 1,705 1,708 1,681 1,700 52,900
2019/04/05 1,708 1,713 1,700 1,704 48,800
2019/04/04 1,713 1,715 1,695 1,706 48,700
2019/04/03 1,731 1,731 1,713 1,721 30,900
2019/04/02 1,765 1,765 1,727 1,731 34,600
2019/04/01 1,724 1,755 1,724 1,749 50,400
2019/03/29 1,728 1,735 1,710 1,710 53,900
2019/03/28 1,738 1,738 1,711 1,727 59,600
2019/03/27 1,743 1,763 1,736 1,762 43,200
2019/03/26 1,706 1,746 1,706 1,745 85,900
2019/03/25 1,716 1,723 1,706 1,713 40,500
2019/03/22 1,752 1,752 1,731 1,738 44,700
2019/03/20 1,748 1,757 1,737 1,752 30,400
2019/03/19 1,760 1,760 1,737 1,749 31,600
2019/03/18 1,729 1,755 1,725 1,754 44,000
2019/03/15 1,709 1,733 1,709 1,722 44,400
2019/03/14 1,711 1,723 1,709 1,709 28,600
2019/03/13 1,720 1,733 1,707 1,711 34,800
2019/03/12 1,709 1,733 1,709 1,730 52,400
2019/03/11 1,687 1,704 1,677 1,702 53,600
2019/03/08 1,699 1,700 1,683 1,686 71,700
2019/03/07 1,699 1,738 1,690 1,722 113,100
2019/03/06 1,698 1,701 1,684 1,695 56,200
2019/03/05 1,688 1,697 1,682 1,693 41,100
2019/03/04 1,696 1,705 1,683 1,693 48,400
2019/03/01 1,665 1,690 1,662 1,690 49,800
2019/02/28 1,651 1,673 1,636 1,662 66,400
2019/02/27 1,655 1,665 1,648 1,653 53,600
2019/02/26 1,646 1,664 1,642 1,655 38,500
2019/02/25 1,654 1,661 1,644 1,659 33,800
2019/02/22 1,643 1,648 1,634 1,644 45,400
2019/02/21 1,659 1,672 1,652 1,662 44,200
2019/02/20 1,665 1,665 1,631 1,646 93,700
2019/02/19 1,669 1,673 1,657 1,668 33,300
2019/02/18 1,643 1,665 1,640 1,664 42,400
2019/02/15 1,620 1,630 1,605 1,630 51,500
2019/02/14 1,625 1,648 1,622 1,643 54,200
2019/02/13 1,643 1,643 1,622 1,641 52,100
2019/02/12 1,648 1,656 1,621 1,641 81,900
2019/02/08 1,633 1,650 1,623 1,648 98,800
2019/02/07 1,700 1,713 1,620 1,650 274,700
2019/02/06 1,671 1,739 1,666 1,732 171,900
2019/02/05 1,660 1,686 1,658 1,675 53,400
2019/02/04 1,587 1,657 1,586 1,656 99,400
2019/02/01 1,671 1,679 1,666 1,667 31,000
2019/01/31 1,698 1,698 1,666 1,670 62,900
2019/01/30 1,701 1,707 1,669 1,669 90,700
2019/01/29 1,698 1,715 1,694 1,714 43,500
2019/01/28 1,715 1,718 1,700 1,706 44,500
2019/01/25 1,711 1,728 1,707 1,718 39,300
2019/01/24 1,695 1,715 1,690 1,711 36,600
2019/01/23 1,700 1,700 1,682 1,693 61,900
2019/01/22 1,721 1,725 1,713 1,721 21,500
2019/01/21 1,710 1,734 1,705 1,721 43,400
2019/01/18 1,691 1,712 1,685 1,711 40,000
2019/01/17 1,686 1,703 1,681 1,688 42,500
2019/01/16 1,694 1,703 1,681 1,688 62,300
2019/01/15 1,666 1,712 1,662 1,706 100,700
2019/01/11 1,712 1,723 1,672 1,688 88,900
2019/01/10 1,768 1,768 1,724 1,727 67,400
2019/01/09 1,752 1,789 1,739 1,788 111,600
2019/01/08 1,752 1,752 1,734 1,742 67,800
2019/01/07 1,774 1,780 1,742 1,745 74,500
2019/01/04 1,669 1,721 1,658 1,717 120,100

このページの先頭へ