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
2023/12/29 1,930 1,951 1,930 1,942 126,600
2023/12/28 1,901 1,943 1,901 1,935 436,400
2023/12/27 1,945 1,949 1,931 1,942 633,400
2023/12/26 1,942 1,950 1,935 1,938 134,200
2023/12/25 1,953 1,954 1,939 1,945 155,400
2023/12/22 1,955 1,961 1,946 1,949 120,200
2023/12/21 1,954 1,964 1,953 1,960 61,900
2023/12/20 1,970 1,977 1,967 1,968 92,400
2023/12/19 1,962 1,967 1,957 1,965 72,200
2023/12/18 1,963 1,963 1,949 1,962 94,800
2023/12/15 1,955 1,965 1,948 1,963 115,000
2023/12/14 1,970 1,970 1,952 1,961 98,600
2023/12/13 1,964 1,965 1,947 1,954 132,300
2023/12/12 1,970 1,979 1,960 1,965 238,200
2023/12/11 1,954 1,969 1,943 1,968 159,700
2023/12/08 1,950 1,961 1,943 1,948 190,700
2023/12/07 1,945 1,959 1,945 1,957 92,000
2023/12/06 1,942 1,958 1,940 1,955 86,300
2023/12/05 1,954 1,957 1,943 1,945 60,900
2023/12/04 1,943 1,957 1,940 1,953 57,400
2023/12/01 1,951 1,958 1,940 1,941 91,400
2023/11/30 1,962 1,964 1,948 1,950 98,400
2023/11/29 1,959 1,972 1,958 1,968 117,700
2023/11/28 1,936 1,952 1,932 1,952 91,400
2023/11/27 1,935 1,935 1,917 1,929 96,400
2023/11/24 1,926 1,934 1,919 1,919 161,600
2023/11/22 1,918 1,922 1,915 1,918 92,800
2023/11/21 1,899 1,921 1,899 1,916 92,700
2023/11/20 1,927 1,927 1,898 1,898 170,900
2023/11/17 1,906 1,912 1,894 1,912 224,000
2023/11/16 1,920 1,926 1,909 1,913 109,400
2023/11/15 1,905 1,914 1,903 1,905 112,400
2023/11/14 1,894 1,905 1,893 1,893 101,600
2023/11/13 1,924 1,924 1,888 1,894 156,100
2023/11/10 1,920 1,920 1,900 1,908 127,300
2023/11/09 1,904 1,926 1,873 1,920 302,400
2023/11/08 1,957 1,963 1,939 1,940 128,000
2023/11/07 1,962 1,966 1,953 1,958 105,100
2023/11/06 1,968 1,968 1,954 1,958 103,700
2023/11/02 1,967 1,967 1,942 1,954 90,600
2023/11/01 1,965 1,967 1,954 1,965 105,000
2023/10/31 1,937 1,957 1,933 1,955 88,100
2023/10/30 1,941 1,943 1,922 1,930 82,700
2023/10/27 1,931 1,945 1,928 1,944 70,700
2023/10/26 1,938 1,952 1,925 1,931 70,200
2023/10/25 1,940 1,948 1,932 1,938 62,400
2023/10/24 1,923 1,943 1,917 1,938 85,000
2023/10/23 1,930 1,938 1,923 1,925 76,300
2023/10/20 1,917 1,929 1,915 1,923 79,200
2023/10/19 1,910 1,928 1,907 1,925 59,000
2023/10/18 1,910 1,918 1,904 1,915 57,600
2023/10/17 1,907 1,915 1,900 1,909 44,100
2023/10/16 1,916 1,924 1,900 1,903 70,300
2023/10/13 1,926 1,927 1,911 1,916 66,700
2023/10/12 1,932 1,941 1,919 1,932 101,800
2023/10/11 1,939 1,939 1,929 1,933 40,200
2023/10/10 1,921 1,939 1,920 1,939 70,100
2023/10/06 1,908 1,920 1,905 1,916 52,800
2023/10/05 1,881 1,907 1,881 1,906 91,200
2023/10/04 1,889 1,898 1,874 1,877 130,200
2023/10/03 1,920 1,920 1,893 1,894 120,500
2023/10/02 1,944 1,944 1,920 1,920 83,700
2023/09/29 1,945 1,952 1,926 1,934 91,100
2023/09/28 1,942 1,942 1,928 1,932 62,600
2023/09/27 1,940 1,944 1,927 1,944 62,800
2023/09/26 1,937 1,951 1,931 1,940 97,800
2023/09/25 1,928 1,942 1,923 1,937 66,000
2023/09/22 1,920 1,935 1,919 1,928 84,000
2023/09/21 1,935 1,939 1,924 1,925 59,800
2023/09/20 1,932 1,944 1,928 1,935 89,900
2023/09/19 1,935 1,936 1,918 1,932 93,000
2023/09/15 1,936 1,938 1,927 1,932 77,400
2023/09/14 1,929 1,939 1,927 1,933 55,800
2023/09/13 1,934 1,935 1,926 1,929 41,700
2023/09/12 1,930 1,938 1,928 1,934 48,100
2023/09/11 1,927 1,928 1,916 1,927 47,100
2023/09/08 1,921 1,929 1,913 1,916 81,300
2023/09/07 1,928 1,935 1,923 1,929 57,900
2023/09/06 1,938 1,940 1,926 1,928 69,400
2023/09/05 1,935 1,940 1,925 1,940 83,400
2023/09/04 1,922 1,933 1,921 1,932 77,200
2023/09/01 1,911 1,922 1,907 1,921 71,000
2023/08/31 1,907 1,916 1,907 1,911 55,600
2023/08/30 1,908 1,914 1,902 1,912 74,500
2023/08/29 1,892 1,907 1,891 1,907 86,900
2023/08/28 1,886 1,890 1,881 1,889 64,200
2023/08/25 1,872 1,877 1,863 1,877 84,100
2023/08/24 1,880 1,884 1,873 1,879 70,600
2023/08/23 1,875 1,882 1,867 1,878 91,800
2023/08/22 1,885 1,885 1,875 1,875 54,300
2023/08/21 1,862 1,885 1,862 1,875 66,000
2023/08/18 1,870 1,873 1,857 1,859 150,000
2023/08/17 1,890 1,895 1,870 1,876 146,100
2023/08/16 1,887 1,897 1,875 1,893 133,200
2023/08/15 1,893 1,899 1,885 1,893 117,700
2023/08/14 1,920 1,920 1,889 1,892 180,200
2023/08/10 1,902 1,915 1,883 1,906 261,200
2023/08/09 1,980 1,983 1,907 1,912 323,800
2023/08/08 1,961 1,979 1,956 1,978 130,200
2023/08/07 1,936 1,953 1,932 1,951 78,800
2023/08/04 1,930 1,951 1,930 1,937 60,900
2023/08/03 1,943 1,944 1,928 1,931 133,500
2023/08/02 1,965 1,968 1,946 1,946 110,800
2023/08/01 1,976 1,976 1,966 1,971 45,800
2023/07/31 1,974 1,976 1,963 1,973 77,900
2023/07/28 1,955 1,966 1,949 1,962 79,500
2023/07/27 1,950 1,963 1,944 1,960 71,700
2023/07/26 1,948 1,957 1,942 1,953 63,100
2023/07/25 1,960 1,961 1,947 1,948 104,400
2023/07/24 1,966 1,969 1,954 1,957 51,700
2023/07/21 1,960 1,960 1,950 1,956 52,400
2023/07/20 1,955 1,961 1,950 1,950 42,200
2023/07/19 1,951 1,960 1,950 1,959 61,900
2023/07/18 1,956 1,956 1,944 1,950 79,100
2023/07/14 1,973 1,973 1,952 1,956 56,600
2023/07/13 1,980 1,980 1,962 1,963 49,200
2023/07/12 1,974 1,985 1,969 1,976 60,700
2023/07/11 1,985 1,987 1,971 1,974 59,700
2023/07/10 1,965 1,981 1,961 1,976 81,100
2023/07/07 1,966 1,974 1,949 1,966 112,400
2023/07/06 1,980 1,981 1,966 1,974 85,500
2023/07/05 1,988 1,995 1,981 1,984 91,700
2023/07/04 1,979 1,998 1,975 1,987 147,100
2023/07/03 1,980 1,986 1,967 1,970 94,600
2023/06/30 1,980 1,980 1,965 1,975 171,500
2023/06/29 2,000 2,003 1,963 1,963 608,800
2023/06/28 2,029 2,040 2,023 2,040 620,700
2023/06/27 2,027 2,033 2,017 2,027 215,100
2023/06/26 2,031 2,037 2,015 2,034 133,900
2023/06/23 2,028 2,040 2,019 2,022 133,400
2023/06/22 2,024 2,024 2,013 2,018 99,000
2023/06/21 2,006 2,018 2,006 2,012 118,900
2023/06/20 1,998 2,006 1,990 2,006 99,300
2023/06/19 2,003 2,005 1,988 2,000 106,400
2023/06/16 1,994 1,997 1,983 1,993 194,800
2023/06/15 1,999 2,000 1,989 1,989 105,200
2023/06/14 2,002 2,002 1,989 1,994 102,600
2023/06/13 2,004 2,009 1,987 1,987 126,900
2023/06/12 1,989 2,002 1,983 1,994 145,600
2023/06/09 1,981 1,985 1,967 1,971 416,600
2023/06/08 2,000 2,000 1,974 1,979 127,100
2023/06/07 1,995 2,003 1,980 1,980 177,600
2023/06/06 1,980 1,983 1,971 1,982 113,300
2023/06/05 1,993 1,995 1,976 1,983 114,500
2023/06/02 1,960 1,972 1,960 1,972 108,000
2023/06/01 1,960 1,971 1,955 1,963 72,000
2023/05/31 1,974 1,979 1,953 1,958 129,700
2023/05/30 1,950 1,975 1,950 1,972 93,300
2023/05/29 1,953 1,960 1,944 1,949 112,200
2023/05/26 1,964 1,964 1,932 1,932 358,100
2023/05/25 1,970 1,983 1,964 1,970 87,000
2023/05/24 1,996 1,997 1,972 1,972 121,100
2023/05/23 2,015 2,017 1,986 1,994 108,200
2023/05/22 2,000 2,009 1,997 2,009 93,100
2023/05/19 2,020 2,020 2,000 2,000 383,100
2023/05/18 2,030 2,031 2,012 2,023 84,300
2023/05/17 2,038 2,042 2,023 2,023 51,600
2023/05/16 2,031 2,045 2,026 2,040 63,800
2023/05/15 2,040 2,048 2,030 2,030 81,800
2023/05/12 2,027 2,043 2,015 2,042 209,700
2023/05/11 2,008 2,022 2,003 2,007 117,400
2023/05/10 2,060 2,067 2,004 2,004 232,900
2023/05/09 2,085 2,092 2,076 2,081 73,000
2023/05/08 2,074 2,101 2,071 2,080 110,100
2023/05/02 2,080 2,080 2,056 2,065 73,800
2023/05/01 2,090 2,098 2,074 2,080 53,800
2023/04/28 2,080 2,089 2,069 2,075 90,100
2023/04/27 2,048 2,073 2,046 2,064 60,800
2023/04/26 2,055 2,069 2,048 2,056 52,500
2023/04/25 2,065 2,071 2,051 2,062 56,000
2023/04/24 2,055 2,067 2,047 2,050 67,200
2023/04/21 2,036 2,047 2,029 2,044 69,500
2023/04/20 2,015 2,038 2,015 2,032 48,700
2023/04/19 2,026 2,030 2,012 2,018 46,900
2023/04/18 2,011 2,030 2,011 2,030 59,600
2023/04/17 2,030 2,030 2,005 2,008 74,800
2023/04/14 2,026 2,032 2,016 2,018 81,700
2023/04/13 2,021 2,023 2,015 2,019 45,300
2023/04/12 2,015 2,027 2,012 2,022 58,700
2023/04/11 2,012 2,022 2,009 2,012 47,100
2023/04/10 2,010 2,016 1,992 2,007 58,500
2023/04/07 1,983 2,003 1,983 2,000 50,200
2023/04/06 1,985 1,992 1,979 1,983 52,100
2023/04/05 2,007 2,007 1,989 1,991 63,200
2023/04/04 2,014 2,015 1,992 2,013 69,500
2023/04/03 1,999 2,011 1,996 2,009 85,100
2023/03/31 1,987 1,997 1,982 1,992 67,600
2023/03/30 1,975 1,985 1,972 1,983 71,600
2023/03/29 1,952 1,978 1,949 1,977 78,900
2023/03/28 1,959 1,960 1,931 1,942 38,300
2023/03/27 1,942 1,951 1,937 1,951 57,300
2023/03/24 1,939 1,939 1,918 1,929 47,400
2023/03/23 1,931 1,942 1,921 1,939 49,800
2023/03/22 1,924 1,947 1,920 1,944 68,100
2023/03/20 1,926 1,926 1,900 1,900 72,500
2023/03/17 1,941 1,946 1,925 1,932 61,500
2023/03/16 1,925 1,932 1,906 1,928 55,200
2023/03/15 1,949 1,951 1,935 1,946 49,500
2023/03/14 1,950 1,959 1,905 1,926 108,700
2023/03/13 1,970 1,975 1,953 1,965 67,600
2023/03/10 1,992 2,005 1,982 1,988 95,200
2023/03/09 1,993 2,010 1,992 2,010 119,800
2023/03/08 1,983 1,993 1,983 1,991 57,500
2023/03/07 1,976 1,989 1,976 1,985 70,000
2023/03/06 1,972 1,981 1,970 1,976 55,200
2023/03/03 1,947 1,972 1,947 1,967 72,300
2023/03/02 1,960 1,963 1,939 1,946 46,700
2023/03/01 1,961 1,975 1,950 1,960 67,200
2023/02/28 1,969 1,972 1,956 1,969 61,200
2023/02/27 1,955 1,971 1,955 1,966 53,500
2023/02/24 1,935 1,955 1,932 1,955 37,700
2023/02/22 1,951 1,959 1,935 1,940 49,900
2023/02/21 1,955 1,967 1,951 1,957 42,700
2023/02/20 1,940 1,953 1,939 1,950 54,200
2023/02/17 1,917 1,939 1,915 1,936 43,800
2023/02/16 1,925 1,933 1,919 1,924 56,400
2023/02/15 1,935 1,935 1,911 1,915 91,500
2023/02/14 1,920 1,930 1,909 1,920 109,900
2023/02/13 1,938 1,940 1,898 1,909 118,700
2023/02/10 1,916 1,961 1,914 1,936 162,800
2023/02/09 1,894 1,973 1,890 1,936 424,200
2023/02/08 1,890 1,890 1,868 1,879 175,200
2023/02/07 1,898 1,909 1,888 1,888 82,800
2023/02/06 1,907 1,914 1,883 1,894 116,800
2023/02/03 1,924 1,927 1,894 1,898 158,500
2023/02/02 1,960 1,963 1,923 1,928 90,400
2023/02/01 1,950 1,963 1,945 1,955 67,300
2023/01/31 1,929 1,942 1,929 1,940 98,800
2023/01/30 1,922 1,932 1,914 1,929 85,000
2023/01/27 1,921 1,922 1,911 1,914 65,900
2023/01/26 1,931 1,934 1,917 1,921 65,800
2023/01/25 1,925 1,937 1,924 1,930 48,900
2023/01/24 1,922 1,931 1,912 1,924 61,100
2023/01/23 1,923 1,928 1,908 1,910 56,600
2023/01/20 1,925 1,927 1,917 1,917 99,800
2023/01/19 1,910 1,923 1,910 1,915 27,300
2023/01/18 1,917 1,934 1,909 1,915 61,200
2023/01/17 1,889 1,927 1,886 1,926 57,600
2023/01/16 1,887 1,901 1,885 1,889 84,100
2023/01/13 1,919 1,929 1,892 1,896 149,200
2023/01/12 1,954 1,954 1,922 1,927 71,800
2023/01/11 1,944 1,958 1,943 1,955 77,400
2023/01/10 1,938 1,947 1,932 1,939 110,500
2023/01/06 1,928 1,941 1,911 1,914 114,100
2023/01/05 1,938 1,942 1,927 1,936 89,000
2023/01/04 1,950 1,955 1,926 1,935 107,600

このページの先頭へ