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
2020/12/30 2,271 2,384 2,267 2,364 333,200
2020/12/29 2,250 2,291 2,242 2,282 500,800
2020/12/28 2,300 2,318 2,236 2,269 638,200
2020/12/25 2,283 2,310 2,257 2,290 322,700
2020/12/24 2,300 2,327 2,282 2,294 310,200
2020/12/23 2,307 2,334 2,272 2,303 315,700
2020/12/22 2,379 2,392 2,267 2,286 501,300
2020/12/21 2,491 2,495 2,366 2,382 447,000
2020/12/18 2,500 2,507 2,434 2,460 348,600
2020/12/17 2,509 2,511 2,420 2,486 392,800
2020/12/16 2,467 2,575 2,451 2,490 582,800
2020/12/15 2,447 2,463 2,424 2,431 238,700
2020/12/14 2,424 2,477 2,403 2,434 300,100
2020/12/11 2,359 2,439 2,350 2,427 494,400
2020/12/10 2,375 2,385 2,344 2,363 220,500
2020/12/09 2,412 2,439 2,372 2,381 282,100
2020/12/08 2,313 2,440 2,313 2,428 284,000
2020/12/07 2,340 2,362 2,297 2,327 255,300
2020/12/04 2,338 2,387 2,309 2,367 471,500
2020/12/03 2,389 2,417 2,317 2,342 511,300
2020/12/02 2,236 2,299 2,224 2,289 407,500
2020/12/01 2,207 2,255 2,173 2,251 388,000
2020/11/30 2,224 2,237 2,181 2,185 221,500
2020/11/27 2,240 2,273 2,208 2,229 321,600
2020/11/26 2,300 2,307 2,209 2,240 284,300
2020/11/25 2,362 2,377 2,254 2,307 303,900
2020/11/24 2,400 2,423 2,329 2,363 219,200
2020/11/20 2,360 2,397 2,342 2,378 133,500
2020/11/19 2,420 2,438 2,342 2,370 222,500
2020/11/18 2,452 2,460 2,395 2,423 201,600
2020/11/17 2,492 2,494 2,446 2,475 273,100
2020/11/16 2,422 2,553 2,405 2,507 423,500
2020/11/13 2,304 2,382 2,304 2,372 352,600
2020/11/12 2,362 2,400 2,266 2,304 307,600
2020/11/11 2,399 2,440 2,287 2,412 382,200
2020/11/10 2,488 2,488 2,264 2,439 479,700
2020/11/09 2,517 2,592 2,428 2,538 1,352,300
2020/11/06 2,517 2,517 2,517 2,517 142,600
2020/11/05 1,990 2,040 1,990 2,017 135,500
2020/11/04 2,007 2,008 1,961 1,986 145,900
2020/11/02 2,021 2,047 1,999 2,002 72,300
2020/10/30 1,970 2,045 1,969 2,019 137,900
2020/10/29 2,005 2,022 1,994 2,009 63,900
2020/10/28 1,980 2,027 1,961 2,020 95,000
2020/10/27 1,981 2,020 1,921 2,017 79,100
2020/10/26 2,037 2,065 2,023 2,026 67,100
2020/10/23 2,050 2,055 2,007 2,040 65,600
2020/10/22 2,052 2,064 2,043 2,048 57,800
2020/10/21 2,032 2,079 2,032 2,073 54,300
2020/10/20 2,080 2,090 2,029 2,032 78,200
2020/10/19 2,071 2,105 2,065 2,086 78,900
2020/10/16 2,124 2,124 2,071 2,071 71,000
2020/10/15 2,120 2,136 2,094 2,115 97,300
2020/10/14 2,083 2,120 2,075 2,118 64,500
2020/10/13 2,113 2,115 2,080 2,084 51,200
2020/10/12 2,090 2,119 2,089 2,113 89,900
2020/10/09 2,097 2,107 2,072 2,097 95,700
2020/10/08 2,050 2,109 2,030 2,097 142,000
2020/10/07 2,038 2,051 1,993 2,040 159,900
2020/10/06 2,100 2,111 2,065 2,070 102,500
2020/10/05 2,023 2,124 2,016 2,113 208,600
2020/10/02 2,014 2,023 2,003 2,013 142,600
2020/09/30 1,984 2,014 1,983 1,983 154,400
2020/09/29 1,965 1,993 1,934 1,981 125,700
2020/09/28 1,965 1,967 1,936 1,966 86,700
2020/09/25 1,983 1,984 1,956 1,958 68,500
2020/09/24 1,981 1,998 1,980 1,990 75,000
2020/09/23 1,990 1,991 1,967 1,975 68,800
2020/09/18 1,990 1,994 1,975 1,992 63,500
2020/09/17 1,980 1,991 1,962 1,991 106,100
2020/09/16 1,928 1,977 1,928 1,970 116,300
2020/09/15 1,890 1,926 1,869 1,922 86,800
2020/09/14 1,897 1,897 1,881 1,894 39,000
2020/09/11 1,875 1,900 1,865 1,900 88,300
2020/09/10 1,863 1,874 1,853 1,859 46,500
2020/09/09 1,849 1,865 1,833 1,857 57,500
2020/09/08 1,830 1,871 1,823 1,868 118,500
2020/09/07 1,800 1,826 1,793 1,824 79,300
2020/09/04 1,770 1,796 1,762 1,789 47,400
2020/09/03 1,800 1,807 1,784 1,807 34,600
2020/09/02 1,793 1,798 1,772 1,798 42,100
2020/09/01 1,800 1,804 1,786 1,794 51,300
2020/08/31 1,771 1,820 1,771 1,798 80,800
2020/08/28 1,799 1,811 1,754 1,771 87,200
2020/08/27 1,778 1,799 1,767 1,797 49,600
2020/08/26 1,828 1,828 1,788 1,799 90,100
2020/08/25 1,810 1,835 1,806 1,828 115,000
2020/08/24 1,774 1,814 1,774 1,798 89,800
2020/08/21 1,750 1,770 1,740 1,756 42,800
2020/08/20 1,743 1,763 1,738 1,757 33,900
2020/08/19 1,741 1,756 1,732 1,745 32,700
2020/08/18 1,750 1,760 1,733 1,744 63,300
2020/08/17 1,752 1,778 1,742 1,752 51,200
2020/08/14 1,732 1,764 1,721 1,756 73,700
2020/08/13 1,718 1,757 1,715 1,757 113,300
2020/08/12 1,765 1,768 1,717 1,740 126,400
2020/08/11 1,795 1,813 1,761 1,770 130,300
2020/08/07 1,785 1,811 1,734 1,795 410,800
2020/08/06 1,560 1,595 1,550 1,586 57,800
2020/08/05 1,576 1,576 1,548 1,558 48,000
2020/08/04 1,557 1,584 1,542 1,584 44,100
2020/08/03 1,588 1,606 1,524 1,530 93,500
2020/07/31 1,529 1,529 1,480 1,480 66,200
2020/07/30 1,583 1,587 1,535 1,537 41,900
2020/07/29 1,611 1,611 1,580 1,580 37,500
2020/07/28 1,633 1,638 1,610 1,618 32,300
2020/07/27 1,604 1,637 1,596 1,633 72,300
2020/07/22 1,626 1,644 1,620 1,632 52,400
2020/07/21 1,621 1,632 1,614 1,617 89,300
2020/07/20 1,653 1,655 1,633 1,646 48,800
2020/07/17 1,673 1,682 1,651 1,653 49,500
2020/07/16 1,673 1,687 1,672 1,675 46,200
2020/07/15 1,682 1,692 1,659 1,671 101,900
2020/07/14 1,695 1,706 1,676 1,685 56,500
2020/07/13 1,667 1,730 1,667 1,723 103,700
2020/07/10 1,713 1,713 1,641 1,643 131,100
2020/07/09 1,698 1,740 1,695 1,726 114,600
2020/07/08 1,710 1,733 1,691 1,698 151,400
2020/07/07 1,677 1,698 1,661 1,691 97,300
2020/07/06 1,637 1,681 1,637 1,677 46,400
2020/07/03 1,663 1,675 1,614 1,637 91,500
2020/07/02 1,656 1,678 1,648 1,652 83,500
2020/07/01 1,686 1,696 1,648 1,656 151,100
2020/06/30 1,709 1,716 1,670 1,671 183,400
2020/06/29 1,760 1,760 1,695 1,696 483,000
2020/06/26 1,783 1,796 1,772 1,794 510,700
2020/06/25 1,775 1,789 1,765 1,768 144,400
2020/06/24 1,802 1,813 1,786 1,786 161,900
2020/06/23 1,815 1,819 1,800 1,805 112,900
2020/06/22 1,808 1,818 1,795 1,802 69,900
2020/06/19 1,809 1,809 1,788 1,798 141,200
2020/06/18 1,810 1,811 1,786 1,797 182,900
2020/06/17 1,836 1,842 1,801 1,809 110,700
2020/06/16 1,829 1,829 1,803 1,825 89,700
2020/06/15 1,785 1,815 1,785 1,789 138,200
2020/06/12 1,760 1,786 1,756 1,783 131,300
2020/06/11 1,840 1,840 1,793 1,797 151,300
2020/06/10 1,826 1,854 1,825 1,851 154,400
2020/06/09 1,849 1,856 1,817 1,820 178,100
2020/06/08 1,820 1,839 1,815 1,838 111,600
2020/06/05 1,805 1,805 1,778 1,802 112,100
2020/06/04 1,812 1,812 1,784 1,805 94,500
2020/06/03 1,800 1,812 1,791 1,797 80,400
2020/06/02 1,781 1,794 1,775 1,788 68,700
2020/06/01 1,775 1,777 1,762 1,770 133,100
2020/05/29 1,790 1,794 1,756 1,763 313,600
2020/05/28 1,794 1,798 1,763 1,778 121,600
2020/05/27 1,743 1,797 1,729 1,794 108,700
2020/05/26 1,717 1,729 1,713 1,725 89,200
2020/05/25 1,675 1,696 1,675 1,692 105,000
2020/05/22 1,675 1,676 1,656 1,659 86,900
2020/05/21 1,685 1,692 1,660 1,660 84,300
2020/05/20 1,668 1,676 1,656 1,666 46,400
2020/05/19 1,679 1,693 1,654 1,660 70,000
2020/05/18 1,644 1,658 1,640 1,653 59,600
2020/05/15 1,619 1,642 1,605 1,632 97,400
2020/05/14 1,620 1,637 1,603 1,603 42,700
2020/05/13 1,614 1,631 1,609 1,620 54,100
2020/05/12 1,650 1,657 1,630 1,630 82,100
2020/05/11 1,629 1,667 1,629 1,657 108,900
2020/05/08 1,600 1,638 1,593 1,623 172,200
2020/05/07 1,630 1,678 1,630 1,675 109,700
2020/05/01 1,650 1,657 1,628 1,628 82,200
2020/04/30 1,650 1,679 1,638 1,661 106,600
2020/04/28 1,596 1,630 1,581 1,630 65,800
2020/04/27 1,598 1,599 1,576 1,596 59,900
2020/04/24 1,582 1,592 1,566 1,592 45,500
2020/04/23 1,573 1,582 1,558 1,575 41,800
2020/04/22 1,570 1,589 1,551 1,575 49,200
2020/04/21 1,555 1,576 1,551 1,575 41,200
2020/04/20 1,555 1,579 1,543 1,566 42,100
2020/04/17 1,566 1,594 1,547 1,555 42,200
2020/04/16 1,510 1,561 1,510 1,561 50,200
2020/04/15 1,554 1,554 1,519 1,527 93,200
2020/04/14 1,560 1,568 1,534 1,564 48,300
2020/04/13 1,559 1,565 1,535 1,537 43,000
2020/04/10 1,575 1,581 1,540 1,573 46,500
2020/04/09 1,575 1,584 1,541 1,575 44,000
2020/04/08 1,530 1,595 1,520 1,577 56,600
2020/04/07 1,510 1,544 1,496 1,533 82,300
2020/04/06 1,455 1,518 1,435 1,503 58,200
2020/04/03 1,480 1,515 1,453 1,462 49,800
2020/04/02 1,501 1,531 1,489 1,489 60,600
2020/04/01 1,565 1,588 1,522 1,524 73,300
2020/03/31 1,600 1,629 1,570 1,605 79,400
2020/03/30 1,603 1,614 1,543 1,603 82,200
2020/03/27 1,636 1,643 1,575 1,622 115,200
2020/03/26 1,620 1,623 1,546 1,596 77,700
2020/03/25 1,611 1,624 1,572 1,624 89,600
2020/03/24 1,614 1,637 1,518 1,558 114,100
2020/03/23 1,570 1,625 1,550 1,604 134,700
2020/03/19 1,499 1,612 1,482 1,610 198,900
2020/03/18 1,427 1,490 1,427 1,448 129,600
2020/03/17 1,296 1,421 1,274 1,414 125,600
2020/03/16 1,335 1,387 1,320 1,334 105,700
2020/03/13 1,300 1,342 1,252 1,309 150,600
2020/03/12 1,433 1,433 1,364 1,397 189,900
2020/03/11 1,485 1,512 1,457 1,463 87,400
2020/03/10 1,436 1,495 1,396 1,495 122,000
2020/03/09 1,522 1,538 1,474 1,486 166,600
2020/03/06 1,580 1,580 1,551 1,562 93,000
2020/03/05 1,625 1,629 1,600 1,607 80,500
2020/03/04 1,595 1,614 1,573 1,597 85,500
2020/03/03 1,695 1,695 1,609 1,616 133,500
2020/03/02 1,558 1,660 1,551 1,655 168,100
2020/02/28 1,622 1,641 1,585 1,596 232,600
2020/02/27 1,749 1,749 1,693 1,695 161,000
2020/02/26 1,792 1,792 1,728 1,756 114,400
2020/02/25 1,824 1,836 1,807 1,811 138,600
2020/02/21 1,895 1,905 1,891 1,892 57,900
2020/02/20 1,907 1,922 1,896 1,900 76,300
2020/02/19 1,899 1,923 1,897 1,912 86,100
2020/02/18 1,923 1,940 1,903 1,908 125,200
2020/02/17 1,902 1,935 1,895 1,924 99,300
2020/02/14 1,952 1,954 1,922 1,923 97,100
2020/02/13 1,947 1,977 1,932 1,964 168,300
2020/02/12 1,897 1,976 1,891 1,955 368,600
2020/02/10 1,871 1,946 1,863 1,901 358,400
2020/02/07 1,903 1,985 1,881 1,910 991,500
2020/02/06 1,685 1,688 1,663 1,663 78,500
2020/02/05 1,654 1,670 1,653 1,666 42,300
2020/02/04 1,618 1,655 1,617 1,653 45,700
2020/02/03 1,615 1,631 1,611 1,619 72,600
2020/01/31 1,629 1,651 1,629 1,645 62,100
2020/01/30 1,649 1,657 1,629 1,638 67,000
2020/01/29 1,631 1,662 1,631 1,656 54,600
2020/01/28 1,614 1,630 1,609 1,627 96,200
2020/01/27 1,655 1,655 1,634 1,634 69,500
2020/01/24 1,682 1,683 1,657 1,667 55,300
2020/01/23 1,700 1,700 1,683 1,685 65,200
2020/01/22 1,710 1,723 1,700 1,719 58,500
2020/01/21 1,731 1,739 1,715 1,720 69,800
2020/01/20 1,742 1,759 1,742 1,746 46,700
2020/01/17 1,763 1,763 1,741 1,742 40,600
2020/01/16 1,742 1,757 1,741 1,749 56,300
2020/01/15 1,739 1,755 1,733 1,742 55,400
2020/01/14 1,760 1,765 1,743 1,746 58,500
2020/01/10 1,773 1,779 1,759 1,759 59,800
2020/01/09 1,767 1,786 1,763 1,780 103,400
2020/01/08 1,764 1,764 1,729 1,740 87,000
2020/01/07 1,748 1,779 1,748 1,772 100,200
2020/01/06 1,760 1,768 1,746 1,752 108,600

このページの先頭へ