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
2021/12/30 2,171 2,185 2,136 2,136 136,900
2021/12/29 2,157 2,192 2,142 2,188 453,100
2021/12/28 2,187 2,207 2,172 2,204 527,800
2021/12/27 2,194 2,197 2,149 2,164 276,800
2021/12/24 2,176 2,206 2,174 2,185 179,600
2021/12/23 2,176 2,185 2,160 2,183 122,700
2021/12/22 2,134 2,167 2,122 2,166 157,800
2021/12/21 2,144 2,144 2,107 2,128 183,700
2021/12/20 2,143 2,148 2,106 2,115 194,000
2021/12/17 2,166 2,169 2,145 2,149 321,400
2021/12/16 2,193 2,193 2,153 2,161 210,000
2021/12/15 2,155 2,171 2,139 2,153 106,400
2021/12/14 2,178 2,180 2,129 2,142 173,400
2021/12/13 2,193 2,205 2,176 2,184 156,700
2021/12/10 2,210 2,210 2,154 2,161 588,400
2021/12/09 2,245 2,245 2,184 2,191 336,600
2021/12/08 2,288 2,292 2,254 2,255 140,200
2021/12/07 2,271 2,281 2,251 2,274 160,200
2021/12/06 2,266 2,309 2,266 2,270 165,200
2021/12/03 2,224 2,264 2,224 2,263 410,400
2021/12/02 2,194 2,228 2,191 2,221 184,100
2021/12/01 2,166 2,212 2,153 2,205 209,000
2021/11/30 2,244 2,268 2,167 2,174 206,000
2021/11/29 2,249 2,275 2,222 2,228 167,100
2021/11/26 2,279 2,285 2,249 2,278 163,600
2021/11/25 2,303 2,324 2,278 2,283 103,300
2021/11/24 2,343 2,354 2,295 2,296 123,700
2021/11/22 2,313 2,337 2,293 2,334 143,600
2021/11/19 2,359 2,366 2,316 2,336 160,500
2021/11/18 2,405 2,420 2,350 2,366 164,200
2021/11/17 2,374 2,425 2,372 2,410 155,100
2021/11/16 2,395 2,405 2,358 2,364 130,700
2021/11/15 2,410 2,426 2,368 2,389 135,700
2021/11/12 2,421 2,445 2,398 2,403 125,400
2021/11/11 2,411 2,446 2,409 2,420 111,200
2021/11/10 2,412 2,425 2,392 2,401 123,000
2021/11/09 2,479 2,479 2,404 2,407 190,900
2021/11/08 2,420 2,469 2,383 2,458 262,500
2021/11/05 2,416 2,491 2,381 2,430 678,800
2021/11/04 2,847 2,857 2,774 2,788 334,200
2021/11/02 2,832 2,859 2,821 2,834 106,700
2021/11/01 2,800 2,851 2,792 2,845 143,200
2021/10/29 2,765 2,784 2,731 2,774 126,100
2021/10/28 2,814 2,823 2,773 2,773 111,700
2021/10/27 2,815 2,828 2,796 2,818 80,800
2021/10/26 2,796 2,821 2,787 2,815 70,000
2021/10/25 2,800 2,814 2,772 2,781 112,600
2021/10/22 2,850 2,870 2,834 2,842 65,600
2021/10/21 2,903 2,911 2,865 2,868 94,600
2021/10/20 2,932 2,970 2,903 2,906 110,600
2021/10/19 2,899 2,935 2,890 2,914 107,600
2021/10/18 2,879 2,887 2,839 2,860 97,300
2021/10/15 2,810 2,854 2,783 2,853 127,300
2021/10/14 2,801 2,813 2,753 2,788 125,900
2021/10/13 2,814 2,821 2,779 2,792 146,100
2021/10/12 2,883 2,894 2,823 2,830 134,000
2021/10/11 2,835 2,883 2,831 2,877 156,000
2021/10/08 2,814 2,887 2,814 2,836 206,700
2021/10/07 2,855 2,880 2,796 2,814 262,600
2021/10/06 2,933 2,999 2,881 2,888 124,300
2021/10/05 2,928 2,972 2,877 2,920 166,800
2021/10/04 3,045 3,065 2,961 2,965 179,600
2021/10/01 3,060 3,070 2,998 3,000 207,000
2021/09/30 3,170 3,195 3,095 3,110 147,600
2021/09/29 3,165 3,185 3,110 3,140 165,100
2021/09/28 3,250 3,280 3,220 3,225 87,500
2021/09/27 3,250 3,285 3,215 3,225 122,200
2021/09/24 3,285 3,325 3,255 3,310 140,200
2021/09/22 3,285 3,285 3,205 3,225 136,600
2021/09/21 3,320 3,350 3,290 3,310 168,500
2021/09/17 3,400 3,455 3,365 3,415 155,300
2021/09/16 3,545 3,550 3,425 3,445 120,900
2021/09/15 3,455 3,545 3,455 3,520 110,500
2021/09/14 3,495 3,520 3,455 3,500 124,600
2021/09/13 3,365 3,515 3,360 3,500 219,000
2021/09/10 3,340 3,390 3,320 3,390 239,600
2021/09/09 3,460 3,470 3,365 3,385 149,500
2021/09/08 3,515 3,530 3,450 3,470 151,400
2021/09/07 3,600 3,665 3,530 3,535 171,400
2021/09/06 3,630 3,650 3,585 3,640 123,500
2021/09/03 3,520 3,595 3,510 3,575 93,500
2021/09/02 3,580 3,605 3,495 3,550 135,300
2021/09/01 3,500 3,565 3,500 3,560 111,600
2021/08/31 3,445 3,515 3,430 3,475 80,700
2021/08/30 3,420 3,460 3,405 3,460 83,000
2021/08/27 3,485 3,485 3,410 3,435 125,100
2021/08/26 3,485 3,535 3,420 3,495 298,400
2021/08/25 3,600 3,625 3,515 3,540 203,700
2021/08/24 3,620 3,680 3,615 3,645 91,000
2021/08/23 3,570 3,620 3,530 3,580 110,800
2021/08/20 3,620 3,685 3,560 3,590 156,400
2021/08/19 3,630 3,700 3,615 3,625 122,100
2021/08/18 3,730 3,770 3,630 3,630 218,600
2021/08/17 3,740 3,835 3,705 3,750 166,500
2021/08/16 3,765 3,790 3,710 3,770 161,400
2021/08/13 3,840 3,865 3,790 3,790 152,200
2021/08/12 3,810 3,840 3,720 3,840 362,300
2021/08/11 3,790 3,835 3,665 3,805 479,100
2021/08/10 3,520 3,825 3,520 3,795 979,000
2021/08/06 3,300 3,545 3,235 3,540 997,900
2021/08/05 3,050 3,065 2,985 3,000 150,000
2021/08/04 3,045 3,065 3,025 3,035 56,500
2021/08/03 3,060 3,095 3,030 3,045 48,400
2021/08/02 3,090 3,100 3,060 3,065 76,000
2021/07/30 3,090 3,135 3,040 3,070 136,900
2021/07/29 3,120 3,135 3,090 3,100 101,400
2021/07/28 3,110 3,145 3,095 3,120 53,500
2021/07/27 3,140 3,160 3,110 3,135 97,700
2021/07/26 3,040 3,150 3,020 3,140 243,200
2021/07/21 2,986 3,015 2,974 2,980 96,700
2021/07/20 2,983 3,010 2,943 2,948 155,600
2021/07/19 3,000 3,025 2,981 2,995 109,600
2021/07/16 2,984 3,045 2,972 3,025 112,400
2021/07/15 3,005 3,025 2,981 2,991 96,700
2021/07/14 3,010 3,035 2,983 3,005 154,700
2021/07/13 3,050 3,065 3,000 3,010 117,600
2021/07/12 3,075 3,085 3,040 3,050 71,500
2021/07/09 3,045 3,055 2,993 3,045 174,900
2021/07/08 3,065 3,110 3,045 3,055 128,400
2021/07/07 3,100 3,105 3,045 3,065 232,200
2021/07/06 3,090 3,125 3,060 3,120 108,000
2021/07/05 3,050 3,095 3,045 3,085 146,300
2021/07/02 3,000 3,040 2,985 3,035 155,200
2021/07/01 2,960 2,998 2,960 2,990 154,400
2021/06/30 2,950 3,060 2,943 2,953 401,000
2021/06/29 2,990 3,000 2,908 2,911 490,500
2021/06/28 2,992 3,005 2,965 2,979 556,900
2021/06/25 3,020 3,030 2,966 2,985 303,500
2021/06/24 3,005 3,020 2,984 2,993 215,800
2021/06/23 3,000 3,035 2,966 2,974 259,800
2021/06/22 2,959 2,990 2,930 2,990 177,700
2021/06/21 2,902 2,925 2,892 2,910 291,200
2021/06/18 2,929 2,962 2,895 2,916 255,800
2021/06/17 2,925 2,929 2,891 2,908 233,800
2021/06/16 2,952 2,970 2,906 2,922 200,800
2021/06/15 2,957 2,980 2,938 2,943 156,800
2021/06/14 2,916 2,974 2,886 2,964 240,300
2021/06/11 2,860 2,921 2,818 2,908 491,600
2021/06/10 2,825 2,885 2,799 2,873 498,800
2021/06/09 2,720 2,770 2,705 2,742 186,200
2021/06/08 2,694 2,715 2,670 2,703 96,300
2021/06/07 2,685 2,726 2,665 2,702 226,800
2021/06/04 2,698 2,698 2,635 2,667 520,500
2021/06/03 2,683 2,694 2,640 2,683 251,300
2021/06/02 2,670 2,681 2,609 2,659 238,200
2021/06/01 2,700 2,700 2,646 2,670 295,000
2021/05/31 2,700 2,711 2,652 2,686 265,100
2021/05/28 2,683 2,713 2,654 2,712 336,700
2021/05/27 2,690 2,714 2,660 2,668 182,200
2021/05/26 2,673 2,708 2,664 2,690 180,600
2021/05/25 2,660 2,697 2,649 2,692 207,700
2021/05/24 2,587 2,659 2,575 2,656 175,900
2021/05/21 2,576 2,608 2,557 2,606 156,000
2021/05/20 2,544 2,581 2,540 2,564 87,600
2021/05/19 2,499 2,545 2,490 2,541 79,900
2021/05/18 2,520 2,520 2,493 2,510 76,300
2021/05/17 2,500 2,517 2,478 2,508 123,100
2021/05/14 2,500 2,513 2,486 2,496 122,400
2021/05/13 2,460 2,500 2,445 2,475 184,400
2021/05/12 2,473 2,502 2,442 2,489 158,000
2021/05/11 2,507 2,519 2,452 2,481 293,300
2021/05/10 2,510 2,525 2,451 2,508 337,800
2021/05/07 2,393 2,474 2,330 2,465 640,900
2021/05/06 2,409 2,510 2,406 2,493 387,400
2021/04/30 2,345 2,349 2,326 2,329 114,300
2021/04/28 2,370 2,372 2,324 2,334 104,100
2021/04/27 2,400 2,407 2,369 2,369 96,900
2021/04/26 2,424 2,429 2,401 2,406 105,200
2021/04/23 2,435 2,455 2,422 2,425 92,700
2021/04/22 2,468 2,479 2,425 2,440 94,600
2021/04/21 2,484 2,489 2,450 2,454 114,200
2021/04/20 2,495 2,535 2,482 2,525 81,600
2021/04/19 2,528 2,544 2,490 2,499 88,300
2021/04/16 2,526 2,526 2,485 2,518 107,200
2021/04/15 2,531 2,545 2,515 2,530 108,300
2021/04/14 2,595 2,598 2,540 2,551 97,300
2021/04/13 2,593 2,619 2,561 2,595 151,300
2021/04/12 2,595 2,619 2,550 2,590 256,500
2021/04/09 2,530 2,590 2,520 2,530 163,300
2021/04/08 2,508 2,532 2,498 2,513 139,400
2021/04/07 2,453 2,505 2,445 2,502 95,900
2021/04/06 2,484 2,486 2,440 2,466 87,500
2021/04/05 2,475 2,498 2,434 2,494 124,700
2021/04/02 2,400 2,472 2,398 2,459 170,800
2021/04/01 2,398 2,398 2,367 2,390 90,100
2021/03/31 2,407 2,433 2,374 2,374 120,800
2021/03/30 2,402 2,443 2,386 2,410 100,000
2021/03/29 2,460 2,460 2,397 2,413 145,500
2021/03/26 2,446 2,457 2,426 2,451 89,100
2021/03/25 2,418 2,434 2,402 2,425 107,400
2021/03/24 2,400 2,410 2,352 2,372 125,200
2021/03/23 2,438 2,478 2,419 2,419 132,500
2021/03/22 2,400 2,430 2,383 2,417 143,900
2021/03/19 2,370 2,404 2,361 2,404 100,900
2021/03/18 2,393 2,408 2,370 2,396 102,700
2021/03/17 2,360 2,393 2,337 2,389 81,300
2021/03/16 2,350 2,374 2,348 2,363 107,200
2021/03/15 2,285 2,343 2,285 2,341 110,300
2021/03/12 2,265 2,298 2,245 2,296 116,700
2021/03/11 2,293 2,307 2,269 2,274 94,700
2021/03/10 2,280 2,296 2,253 2,294 109,400
2021/03/09 2,245 2,288 2,215 2,287 215,100
2021/03/08 2,205 2,240 2,196 2,210 138,700
2021/03/05 2,180 2,199 2,120 2,199 239,800
2021/03/04 2,226 2,226 2,161 2,182 234,900
2021/03/03 2,287 2,291 2,244 2,256 149,700
2021/03/02 2,303 2,319 2,284 2,305 161,400
2021/03/01 2,262 2,288 2,244 2,270 118,200
2021/02/26 2,275 2,310 2,259 2,262 209,100
2021/02/25 2,295 2,311 2,286 2,287 109,000
2021/02/24 2,300 2,341 2,283 2,287 222,300
2021/02/22 2,338 2,360 2,316 2,320 181,700
2021/02/19 2,301 2,323 2,278 2,317 207,700
2021/02/18 2,299 2,343 2,291 2,319 321,300
2021/02/17 2,190 2,286 2,186 2,278 389,900
2021/02/16 2,236 2,257 2,196 2,200 325,100
2021/02/15 2,288 2,288 2,214 2,230 506,100
2021/02/12 2,330 2,359 2,274 2,298 1,284,000
2021/02/10 2,310 2,377 2,298 2,354 245,200
2021/02/09 2,284 2,353 2,272 2,324 470,100
2021/02/08 2,315 2,328 2,239 2,259 606,900
2021/02/05 2,308 2,348 2,188 2,300 1,244,100
2021/02/04 2,387 2,445 2,387 2,438 566,400
2021/02/03 2,315 2,358 2,312 2,358 182,200
2021/02/02 2,330 2,341 2,297 2,299 211,500
2021/02/01 2,250 2,335 2,244 2,330 223,900
2021/01/29 2,322 2,348 2,251 2,255 291,100
2021/01/28 2,338 2,365 2,310 2,310 364,000
2021/01/27 2,347 2,425 2,339 2,418 428,800
2021/01/26 2,353 2,402 2,331 2,338 325,900
2021/01/25 2,417 2,442 2,340 2,358 805,000
2021/01/22 2,543 2,630 2,375 2,394 3,063,800
2021/01/21 2,278 2,298 2,268 2,293 117,400
2021/01/20 2,244 2,291 2,241 2,288 108,500
2021/01/19 2,257 2,260 2,221 2,242 119,600
2021/01/18 2,260 2,264 2,231 2,231 108,500
2021/01/15 2,300 2,306 2,274 2,274 82,900
2021/01/14 2,302 2,323 2,292 2,300 93,200
2021/01/13 2,321 2,341 2,297 2,311 93,100
2021/01/12 2,313 2,338 2,290 2,321 141,300
2021/01/08 2,287 2,348 2,254 2,324 218,600
2021/01/07 2,304 2,317 2,282 2,289 185,500
2021/01/06 2,277 2,300 2,262 2,284 180,000
2021/01/05 2,311 2,319 2,275 2,292 164,300
2021/01/04 2,413 2,414 2,299 2,331 376,900

このページの先頭へ