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 |
|---|---|---|---|---|---|
| 2024/05/17 | 2,002 | 2,021 | 1,997 | 2,003 | 138,400 |
| 2024/05/16 | 2,031 | 2,038 | 2,002 | 2,004 | 153,700 |
| 2024/05/15 | 2,050 | 2,053 | 2,026 | 2,029 | 91,400 |
| 2024/05/14 | 2,033 | 2,060 | 2,025 | 2,051 | 70,400 |
| 2024/05/13 | 2,026 | 2,028 | 2,014 | 2,024 | 83,500 |
| 2024/05/10 | 2,000 | 2,035 | 1,991 | 2,018 | 160,600 |
| 2024/05/09 | 2,058 | 2,095 | 2,058 | 2,078 | 68,500 |
| 2024/05/08 | 2,059 | 2,080 | 2,059 | 2,079 | 50,800 |
| 2024/05/07 | 2,060 | 2,067 | 2,045 | 2,058 | 63,900 |
| 2024/05/02 | 2,093 | 2,095 | 2,060 | 2,064 | 90,300 |
| 2024/05/01 | 2,082 | 2,092 | 2,078 | 2,088 | 51,400 |
| 2024/04/30 | 2,060 | 2,080 | 2,055 | 2,080 | 60,000 |
| 2024/04/26 | 2,050 | 2,068 | 2,050 | 2,067 | 45,800 |
| 2024/04/25 | 2,068 | 2,070 | 2,056 | 2,063 | 44,600 |
| 2024/04/24 | 2,063 | 2,067 | 2,055 | 2,065 | 34,600 |
| 2024/04/23 | 2,050 | 2,066 | 2,046 | 2,063 | 39,500 |
| 2024/04/22 | 2,049 | 2,053 | 2,037 | 2,043 | 41,700 |
| 2024/04/19 | 2,048 | 2,051 | 2,022 | 2,029 | 50,600 |
| 2024/04/18 | 2,024 | 2,056 | 2,024 | 2,048 | 40,300 |
| 2024/04/17 | 2,063 | 2,063 | 2,020 | 2,020 | 48,600 |
| 2024/04/16 | 2,060 | 2,071 | 2,048 | 2,060 | 80,300 |
| 2024/04/15 | 2,041 | 2,055 | 2,038 | 2,055 | 38,800 |
| 2024/04/12 | 2,050 | 2,050 | 2,035 | 2,041 | 45,100 |
| 2024/04/11 | 2,043 | 2,054 | 2,035 | 2,054 | 38,400 |
| 2024/04/10 | 2,044 | 2,052 | 2,043 | 2,050 | 43,400 |
| 2024/04/09 | 2,042 | 2,046 | 2,035 | 2,040 | 41,000 |
| 2024/04/08 | 2,035 | 2,043 | 2,031 | 2,042 | 56,700 |
| 2024/04/05 | 2,010 | 2,027 | 2,004 | 2,027 | 50,900 |
| 2024/04/04 | 2,020 | 2,020 | 2,007 | 2,017 | 49,700 |
| 2024/04/03 | 1,995 | 2,017 | 1,994 | 2,017 | 41,300 |
| 2024/04/02 | 2,013 | 2,015 | 1,994 | 2,005 | 68,900 |
| 2024/04/01 | 2,020 | 2,041 | 2,013 | 2,019 | 84,900 |
| 2024/03/29 | 2,012 | 2,020 | 2,006 | 2,014 | 51,800 |
| 2024/03/28 | 2,007 | 2,014 | 1,999 | 2,007 | 56,100 |
| 2024/03/27 | 2,004 | 2,010 | 2,001 | 2,007 | 62,200 |
| 2024/03/26 | 1,984 | 2,009 | 1,982 | 2,005 | 54,300 |
| 2024/03/25 | 1,997 | 2,003 | 1,985 | 1,991 | 59,300 |
| 2024/03/22 | 1,990 | 1,997 | 1,983 | 1,997 | 44,000 |
| 2024/03/21 | 2,000 | 2,006 | 1,983 | 1,985 | 71,400 |
| 2024/03/19 | 1,987 | 1,996 | 1,983 | 1,996 | 40,900 |
| 2024/03/18 | 1,991 | 1,991 | 1,981 | 1,988 | 39,600 |
| 2024/03/15 | 1,977 | 1,995 | 1,977 | 1,986 | 64,300 |
| 2024/03/14 | 1,970 | 1,978 | 1,964 | 1,978 | 36,900 |
| 2024/03/13 | 1,977 | 1,977 | 1,956 | 1,964 | 51,600 |
| 2024/03/12 | 1,962 | 1,971 | 1,942 | 1,971 | 47,700 |
| 2024/03/11 | 1,971 | 1,971 | 1,943 | 1,955 | 53,200 |
| 2024/03/08 | 1,943 | 1,979 | 1,940 | 1,973 | 88,400 |
| 2024/03/07 | 1,950 | 1,959 | 1,943 | 1,952 | 78,700 |
| 2024/03/06 | 1,934 | 1,949 | 1,934 | 1,936 | 69,600 |
| 2024/03/05 | 1,934 | 1,940 | 1,921 | 1,937 | 70,000 |
| 2024/03/04 | 1,975 | 1,976 | 1,934 | 1,934 | 108,900 |
| 2024/03/01 | 1,987 | 1,990 | 1,966 | 1,970 | 59,600 |
| 2024/02/29 | 1,980 | 1,992 | 1,974 | 1,980 | 59,200 |
| 2024/02/28 | 1,993 | 2,002 | 1,987 | 1,987 | 40,100 |
| 2024/02/27 | 1,980 | 2,002 | 1,980 | 1,996 | 61,500 |
| 2024/02/26 | 1,994 | 2,002 | 1,975 | 1,985 | 62,200 |
| 2024/02/22 | 1,992 | 1,992 | 1,975 | 1,985 | 59,200 |
| 2024/02/21 | 1,995 | 1,999 | 1,981 | 1,993 | 41,500 |
| 2024/02/20 | 2,005 | 2,006 | 1,988 | 1,995 | 48,900 |
| 2024/02/19 | 1,978 | 2,005 | 1,978 | 2,005 | 79,900 |
| 2024/02/16 | 1,997 | 1,997 | 1,975 | 1,978 | 67,300 |
| 2024/02/15 | 2,000 | 2,003 | 1,975 | 1,975 | 65,800 |
| 2024/02/14 | 2,000 | 2,008 | 1,989 | 2,003 | 74,900 |
| 2024/02/13 | 1,980 | 2,010 | 1,980 | 2,001 | 101,300 |
| 2024/02/09 | 1,994 | 1,994 | 1,968 | 1,969 | 114,300 |
| 2024/02/08 | 1,992 | 2,014 | 1,955 | 1,997 | 225,000 |
| 2024/02/07 | 2,030 | 2,030 | 2,004 | 2,008 | 109,500 |
| 2024/02/06 | 2,032 | 2,040 | 2,022 | 2,024 | 55,300 |
| 2024/02/05 | 2,035 | 2,061 | 2,032 | 2,047 | 102,200 |
| 2024/02/02 | 2,040 | 2,049 | 2,024 | 2,030 | 72,500 |
| 2024/02/01 | 2,030 | 2,040 | 2,024 | 2,036 | 72,100 |
| 2024/01/31 | 2,012 | 2,034 | 2,009 | 2,034 | 72,700 |
| 2024/01/30 | 2,035 | 2,036 | 2,006 | 2,012 | 59,100 |
| 2024/01/29 | 2,039 | 2,055 | 2,033 | 2,036 | 101,500 |
| 2024/01/26 | 2,034 | 2,047 | 2,024 | 2,031 | 110,200 |
| 2024/01/25 | 2,031 | 2,036 | 2,019 | 2,032 | 95,300 |
| 2024/01/24 | 2,005 | 2,032 | 2,005 | 2,032 | 151,600 |
| 2024/01/23 | 1,996 | 2,012 | 1,995 | 2,006 | 161,100 |
| 2024/01/22 | 1,978 | 1,998 | 1,978 | 1,995 | 90,300 |
| 2024/01/19 | 1,986 | 1,992 | 1,975 | 1,975 | 89,000 |
| 2024/01/18 | 1,963 | 1,984 | 1,963 | 1,980 | 63,100 |
| 2024/01/17 | 1,965 | 1,974 | 1,958 | 1,963 | 118,000 |
| 2024/01/16 | 1,975 | 1,986 | 1,965 | 1,965 | 84,900 |
| 2024/01/15 | 1,973 | 1,979 | 1,969 | 1,974 | 61,000 |
| 2024/01/12 | 1,967 | 1,976 | 1,963 | 1,976 | 85,200 |
| 2024/01/11 | 1,975 | 1,975 | 1,961 | 1,962 | 73,900 |
| 2024/01/10 | 1,985 | 1,990 | 1,960 | 1,966 | 102,400 |
| 2024/01/09 | 1,955 | 1,997 | 1,953 | 1,997 | 293,200 |
| 2024/01/05 | 1,955 | 1,957 | 1,950 | 1,950 | 85,500 |
| 2024/01/04 | 1,946 | 1,955 | 1,931 | 1,951 | 125,200 |