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
2022/12/30 1,960 1,972 1,952 1,953 277,600
2022/12/29 1,950 1,969 1,924 1,950 431,900
2022/12/28 1,988 2,008 1,968 2,006 668,700
2022/12/27 1,990 2,006 1,989 1,991 181,100
2022/12/26 1,999 2,009 1,987 1,990 237,400
2022/12/23 1,997 2,010 1,991 2,007 92,100
2022/12/22 1,980 1,998 1,977 1,998 95,200
2022/12/21 1,987 1,993 1,971 1,974 121,300
2022/12/20 1,996 2,013 1,977 1,991 155,100
2022/12/19 1,998 2,004 1,984 1,994 197,800
2022/12/16 2,014 2,026 2,005 2,005 148,300
2022/12/15 2,010 2,022 2,007 2,021 188,400
2022/12/14 2,032 2,042 2,020 2,022 139,200
2022/12/13 2,050 2,058 2,037 2,040 131,000
2022/12/12 2,034 2,076 2,034 2,057 161,000
2022/12/09 2,015 2,041 2,015 2,035 280,100
2022/12/08 2,040 2,040 2,019 2,039 90,100
2022/12/07 2,035 2,046 2,035 2,045 50,700
2022/12/06 2,057 2,068 2,025 2,043 115,600
2022/12/05 2,090 2,104 2,063 2,071 108,700
2022/12/02 2,060 2,105 2,050 2,088 144,600
2022/12/01 2,058 2,064 2,046 2,058 57,300
2022/11/30 2,050 2,065 2,027 2,030 116,700
2022/11/29 2,067 2,069 2,053 2,062 67,100
2022/11/28 2,093 2,096 2,064 2,065 76,100
2022/11/25 2,068 2,097 2,066 2,084 99,300
2022/11/24 2,048 2,059 2,047 2,059 96,800
2022/11/22 2,025 2,036 2,018 2,028 76,900
2022/11/21 2,006 2,020 2,002 2,015 101,300
2022/11/18 2,048 2,060 2,021 2,026 162,400
2022/11/17 2,035 2,060 2,035 2,051 65,100
2022/11/16 2,019 2,043 2,010 2,038 59,000
2022/11/15 2,000 2,016 1,991 2,010 54,400
2022/11/14 2,006 2,017 1,996 2,007 92,800
2022/11/11 2,016 2,016 1,989 1,991 280,000
2022/11/10 1,985 1,996 1,975 1,993 131,300
2022/11/09 2,010 2,010 1,972 1,994 266,100
2022/11/08 2,052 2,082 2,049 2,074 80,500
2022/11/07 2,015 2,061 2,015 2,053 79,200
2022/11/04 2,004 2,017 1,999 2,017 125,900
2022/11/02 2,020 2,030 2,013 2,015 51,800
2022/11/01 2,019 2,030 2,014 2,022 39,700
2022/10/31 2,045 2,046 2,015 2,025 70,400
2022/10/28 2,014 2,042 2,005 2,026 159,600
2022/10/27 2,019 2,029 2,009 2,024 44,300
2022/10/26 2,003 2,025 2,003 2,019 55,600
2022/10/25 1,983 1,998 1,981 1,995 41,100
2022/10/24 2,008 2,013 1,976 1,976 70,100
2022/10/21 2,000 2,004 1,986 1,989 96,100
2022/10/20 2,015 2,027 2,005 2,005 72,400
2022/10/19 2,041 2,045 2,023 2,038 93,600
2022/10/18 2,030 2,047 2,015 2,042 96,500
2022/10/17 2,025 2,027 2,008 2,014 59,300
2022/10/14 2,037 2,041 2,025 2,032 82,700
2022/10/13 2,015 2,024 2,005 2,011 48,800
2022/10/12 2,021 2,030 2,013 2,013 57,300
2022/10/11 2,040 2,042 2,008 2,019 74,600
2022/10/07 2,031 2,075 2,029 2,066 68,300
2022/10/06 2,071 2,081 2,058 2,059 54,000
2022/10/05 2,077 2,099 2,073 2,078 68,800
2022/10/04 2,047 2,075 2,046 2,069 76,000
2022/10/03 2,049 2,051 2,005 2,029 66,900
2022/09/30 2,068 2,097 2,066 2,066 70,300
2022/09/29 2,085 2,098 2,050 2,093 60,700
2022/09/28 2,061 2,061 2,015 2,035 82,700
2022/09/27 2,065 2,085 2,061 2,076 58,600
2022/09/26 2,043 2,075 2,043 2,062 68,800
2022/09/22 2,087 2,090 2,061 2,074 61,000
2022/09/21 2,101 2,128 2,096 2,102 54,400
2022/09/20 2,118 2,133 2,112 2,130 82,100
2022/09/16 2,091 2,115 2,085 2,092 62,200
2022/09/15 2,095 2,106 2,080 2,101 75,500
2022/09/14 2,097 2,108 2,083 2,087 104,200
2022/09/13 2,151 2,169 2,141 2,161 84,000
2022/09/12 2,120 2,154 2,109 2,141 80,100
2022/09/09 2,067 2,116 2,066 2,102 97,100
2022/09/08 2,051 2,089 2,039 2,089 91,700
2022/09/07 2,030 2,030 1,989 2,008 157,200
2022/09/06 2,053 2,057 2,029 2,037 91,300
2022/09/05 2,040 2,074 2,030 2,060 112,400
2022/09/02 2,056 2,059 2,027 2,046 100,200
2022/09/01 2,090 2,090 2,040 2,054 95,700
2022/08/31 2,134 2,135 2,096 2,104 90,500
2022/08/30 2,138 2,165 2,124 2,160 49,700
2022/08/29 2,166 2,181 2,130 2,141 74,400
2022/08/26 2,176 2,205 2,165 2,204 59,500
2022/08/25 2,178 2,191 2,167 2,176 57,900
2022/08/24 2,136 2,178 2,136 2,176 85,700
2022/08/23 2,124 2,141 2,114 2,141 35,000
2022/08/22 2,118 2,146 2,112 2,146 37,600
2022/08/19 2,145 2,156 2,130 2,142 63,200
2022/08/18 2,130 2,154 2,120 2,145 51,200
2022/08/17 2,111 2,155 2,097 2,146 145,800
2022/08/16 2,065 2,107 2,065 2,103 75,600
2022/08/15 2,045 2,078 2,038 2,065 63,300
2022/08/12 2,010 2,052 1,999 2,051 122,600
2022/08/10 1,948 1,982 1,934 1,982 75,300
2022/08/09 1,990 1,990 1,950 1,950 97,800
2022/08/08 2,015 2,016 1,973 1,976 141,900
2022/08/05 2,050 2,100 1,993 2,008 311,800
2022/08/04 2,100 2,102 2,055 2,095 145,200
2022/08/03 2,091 2,100 2,071 2,100 99,900
2022/08/02 2,122 2,122 2,085 2,091 69,400
2022/08/01 2,080 2,121 2,077 2,117 93,900
2022/07/29 2,099 2,099 2,071 2,075 45,600
2022/07/28 2,077 2,091 2,052 2,087 99,100
2022/07/27 2,099 2,100 2,073 2,077 69,600
2022/07/26 2,096 2,118 2,095 2,106 38,300
2022/07/25 2,133 2,134 2,114 2,118 39,100
2022/07/22 2,120 2,146 2,120 2,138 51,500
2022/07/21 2,090 2,131 2,090 2,131 69,000
2022/07/20 2,100 2,109 2,084 2,100 72,200
2022/07/19 2,110 2,110 2,066 2,075 55,300
2022/07/15 2,098 2,102 2,073 2,086 54,900
2022/07/14 2,098 2,098 2,076 2,080 53,600
2022/07/13 2,090 2,105 2,078 2,086 68,600
2022/07/12 2,110 2,122 2,067 2,079 70,500
2022/07/11 2,112 2,149 2,107 2,136 97,800
2022/07/08 2,087 2,119 2,082 2,103 149,600
2022/07/07 2,074 2,084 2,059 2,060 83,000
2022/07/06 2,052 2,070 2,035 2,064 96,900
2022/07/05 2,039 2,050 2,026 2,048 68,600
2022/07/04 2,017 2,038 2,004 2,026 101,800
2022/07/01 2,034 2,041 1,984 2,001 142,500
2022/06/30 2,019 2,040 2,012 2,021 136,900
2022/06/29 2,045 2,046 2,017 2,035 432,100
2022/06/28 2,068 2,096 2,062 2,091 641,200
2022/06/27 2,101 2,114 2,078 2,080 177,700
2022/06/24 2,038 2,079 2,038 2,079 144,200
2022/06/23 2,000 2,049 1,995 2,038 145,700
2022/06/22 2,028 2,030 1,990 1,999 118,400
2022/06/21 2,022 2,044 2,018 2,027 108,100
2022/06/20 2,011 2,018 1,968 2,011 158,600
2022/06/17 1,966 2,046 1,954 2,014 234,400
2022/06/16 1,987 1,995 1,976 1,991 103,800
2022/06/15 1,955 1,967 1,953 1,960 158,700
2022/06/14 1,923 1,967 1,919 1,965 198,500
2022/06/13 1,940 1,950 1,924 1,937 223,700
2022/06/10 1,961 1,979 1,951 1,965 210,000
2022/06/09 1,990 1,999 1,971 1,971 223,200
2022/06/08 1,998 2,006 1,982 1,998 139,700
2022/06/07 1,980 2,013 1,971 2,007 119,900
2022/06/06 1,970 1,993 1,961 1,990 111,400
2022/06/03 1,974 1,987 1,959 1,975 446,900
2022/06/02 1,960 1,974 1,941 1,952 100,700
2022/06/01 1,942 1,972 1,938 1,967 152,200
2022/05/31 1,927 1,944 1,916 1,928 125,300
2022/05/30 1,930 1,937 1,915 1,927 171,200
2022/05/27 1,926 1,926 1,901 1,911 221,600
2022/05/26 1,883 1,920 1,883 1,903 106,500
2022/05/25 1,881 1,883 1,844 1,871 174,700
2022/05/24 1,915 1,922 1,892 1,896 85,700
2022/05/23 1,897 1,931 1,897 1,923 139,900
2022/05/20 1,881 1,907 1,881 1,895 308,100
2022/05/19 1,856 1,889 1,856 1,885 95,600
2022/05/18 1,900 1,915 1,896 1,910 59,400
2022/05/17 1,902 1,924 1,899 1,900 69,800
2022/05/16 1,932 1,939 1,892 1,896 97,300
2022/05/13 1,841 1,924 1,841 1,920 246,500
2022/05/12 1,875 1,885 1,840 1,840 195,300
2022/05/11 1,924 1,948 1,880 1,898 188,300
2022/05/10 1,944 1,944 1,903 1,932 151,300
2022/05/09 1,977 1,982 1,940 1,947 148,000
2022/05/06 1,997 2,003 1,966 1,988 135,300
2022/05/02 1,976 2,017 1,975 1,988 190,200
2022/04/28 1,941 1,976 1,935 1,975 108,300
2022/04/27 1,900 1,941 1,890 1,941 120,000
2022/04/26 1,935 1,937 1,915 1,915 54,700
2022/04/25 1,919 1,923 1,900 1,922 117,200
2022/04/22 1,945 1,955 1,923 1,951 77,000
2022/04/21 1,967 1,983 1,950 1,962 69,300
2022/04/20 1,975 1,987 1,945 1,953 97,000
2022/04/19 1,963 1,973 1,961 1,961 49,400
2022/04/18 1,946 1,968 1,922 1,959 121,100
2022/04/15 1,969 1,974 1,955 1,955 48,300
2022/04/14 1,963 1,983 1,955 1,974 61,600
2022/04/13 1,953 1,963 1,932 1,963 82,900
2022/04/12 1,946 1,959 1,940 1,940 87,400
2022/04/11 1,982 1,987 1,945 1,960 114,100
2022/04/08 1,984 1,989 1,962 1,978 92,700
2022/04/07 2,009 2,009 1,973 1,987 113,100
2022/04/06 2,035 2,035 2,004 2,006 89,500
2022/04/05 2,040 2,072 2,040 2,055 111,900
2022/04/04 2,026 2,042 2,017 2,039 83,900
2022/04/01 2,044 2,044 2,005 2,042 99,700
2022/03/31 2,074 2,083 2,046 2,047 106,600
2022/03/30 2,090 2,104 2,053 2,072 71,700
2022/03/29 2,077 2,085 2,038 2,085 92,500
2022/03/28 2,070 2,077 2,048 2,072 72,500
2022/03/25 2,064 2,085 2,053 2,076 66,200
2022/03/24 2,064 2,064 2,012 2,049 60,100
2022/03/23 2,067 2,101 2,035 2,063 98,900
2022/03/22 2,088 2,095 2,027 2,039 83,100
2022/03/18 2,108 2,110 2,070 2,088 116,100
2022/03/17 2,120 2,139 2,100 2,121 55,700
2022/03/16 2,090 2,114 2,071 2,094 61,700
2022/03/15 2,024 2,079 2,017 2,075 63,200
2022/03/14 2,034 2,051 2,022 2,024 41,600
2022/03/11 2,025 2,045 2,017 2,034 59,600
2022/03/10 1,990 2,042 1,990 2,037 69,900
2022/03/09 1,969 1,993 1,952 1,962 89,100
2022/03/08 1,960 1,998 1,942 1,954 102,200
2022/03/07 1,980 1,987 1,936 1,969 167,900
2022/03/04 2,014 2,017 1,980 1,986 112,100
2022/03/03 2,008 2,034 1,995 2,013 112,000
2022/03/02 2,060 2,065 2,007 2,007 129,900
2022/03/01 2,118 2,119 2,091 2,110 120,100
2022/02/28 2,092 2,122 2,081 2,113 83,100
2022/02/25 2,101 2,101 2,063 2,093 64,600
2022/02/24 2,115 2,115 2,053 2,084 88,900
2022/02/22 2,128 2,128 2,096 2,123 67,600
2022/02/21 2,129 2,145 2,109 2,141 43,700
2022/02/18 2,105 2,140 2,105 2,132 52,200
2022/02/17 2,193 2,209 2,134 2,140 146,100
2022/02/16 2,231 2,240 2,178 2,185 137,200
2022/02/15 2,203 2,219 2,188 2,216 114,200
2022/02/14 2,171 2,205 2,166 2,198 135,900
2022/02/10 2,193 2,199 2,154 2,188 133,600
2022/02/09 2,158 2,199 2,145 2,180 191,900
2022/02/08 2,142 2,162 2,103 2,117 166,400
2022/02/07 2,157 2,195 2,109 2,142 220,300
2022/02/04 2,002 2,200 1,990 2,155 565,900
2022/02/03 2,030 2,040 2,000 2,013 218,200
2022/02/02 2,039 2,064 2,022 2,063 138,100
2022/02/01 2,030 2,058 1,995 2,007 144,700
2022/01/31 1,959 1,996 1,955 1,990 152,100
2022/01/28 1,922 1,937 1,898 1,937 158,600
2022/01/27 1,950 1,958 1,878 1,898 212,700
2022/01/26 1,950 1,972 1,948 1,955 74,500
2022/01/25 2,002 2,002 1,944 1,955 107,200
2022/01/24 1,960 2,009 1,948 2,002 91,100
2022/01/21 1,969 1,978 1,949 1,977 132,400
2022/01/20 1,959 1,997 1,955 1,985 125,700
2022/01/19 2,001 2,022 1,957 1,960 219,400
2022/01/18 2,075 2,075 2,032 2,038 138,700
2022/01/17 2,120 2,125 2,072 2,075 151,400
2022/01/14 2,155 2,166 2,118 2,123 101,000
2022/01/13 2,202 2,204 2,168 2,168 98,800
2022/01/12 2,160 2,200 2,158 2,194 153,600
2022/01/11 2,181 2,183 2,136 2,166 121,300
2022/01/07 2,213 2,227 2,166 2,182 111,700
2022/01/06 2,184 2,219 2,181 2,210 93,400
2022/01/05 2,230 2,235 2,196 2,210 135,600
2022/01/04 2,155 2,228 2,146 2,216 282,300

このページの先頭へ