3028 (株)アルペン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,093 | 2,095 | 2,060 | 2,064 | 90,300 | 2,064 |
| 2024-05-01 | 2,082 | 2,092 | 2,078 | 2,088 | 51,400 | 2,088 |
| 2024-04-30 | 2,060 | 2,080 | 2,055 | 2,080 | 60,000 | 2,080 |
| 2024-04-26 | 2,050 | 2,068 | 2,050 | 2,067 | 45,800 | 2,067 |
| 2024-04-25 | 2,068 | 2,070 | 2,056 | 2,063 | 44,600 | 2,063 |
| 2024-04-24 | 2,063 | 2,067 | 2,055 | 2,065 | 34,600 | 2,065 |
| 2024-04-23 | 2,050 | 2,066 | 2,046 | 2,063 | 39,500 | 2,063 |
| 2024-04-22 | 2,049 | 2,053 | 2,037 | 2,043 | 41,700 | 2,043 |
| 2024-04-19 | 2,048 | 2,051 | 2,022 | 2,029 | 50,600 | 2,029 |
| 2024-04-18 | 2,024 | 2,056 | 2,024 | 2,048 | 40,300 | 2,048 |
| 2024-04-17 | 2,063 | 2,063 | 2,020 | 2,020 | 48,600 | 2,020 |
| 2024-04-16 | 2,060 | 2,071 | 2,048 | 2,060 | 80,300 | 2,060 |
| 2024-04-15 | 2,041 | 2,055 | 2,038 | 2,055 | 38,800 | 2,055 |
| 2024-04-12 | 2,050 | 2,050 | 2,035 | 2,041 | 45,100 | 2,041 |
| 2024-04-11 | 2,043 | 2,054 | 2,035 | 2,054 | 38,400 | 2,054 |
| 2024-04-10 | 2,044 | 2,052 | 2,043 | 2,050 | 43,400 | 2,050 |
| 2024-04-09 | 2,042 | 2,046 | 2,035 | 2,040 | 41,000 | 2,040 |
| 2024-04-08 | 2,035 | 2,043 | 2,031 | 2,042 | 56,700 | 2,042 |
| 2024-04-05 | 2,010 | 2,027 | 2,004 | 2,027 | 50,900 | 2,027 |
| 2024-04-04 | 2,020 | 2,020 | 2,007 | 2,017 | 49,700 | 2,017 |
| 2024-04-03 | 1,995 | 2,017 | 1,994 | 2,017 | 41,300 | 2,017 |
| 2024-04-02 | 2,013 | 2,015 | 1,994 | 2,005 | 68,900 | 2,005 |
| 2024-04-01 | 2,020 | 2,041 | 2,013 | 2,019 | 84,900 | 2,019 |
| 2024-03-29 | 2,012 | 2,020 | 2,006 | 2,014 | 51,800 | 2,014 |
| 2024-03-28 | 2,007 | 2,014 | 1,999 | 2,007 | 56,100 | 2,007 |
| 2024-03-27 | 2,004 | 2,010 | 2,001 | 2,007 | 62,200 | 2,007 |
| 2024-03-26 | 1,984 | 2,009 | 1,982 | 2,005 | 54,300 | 2,005 |
| 2024-03-25 | 1,997 | 2,003 | 1,985 | 1,991 | 59,300 | 1,991 |
| 2024-03-22 | 1,990 | 1,997 | 1,983 | 1,997 | 44,000 | 1,997 |
| 2024-03-21 | 2,000 | 2,006 | 1,983 | 1,985 | 71,400 | 1,985 |
| 2024-03-19 | 1,987 | 1,996 | 1,983 | 1,996 | 40,900 | 1,996 |
| 2024-03-18 | 1,991 | 1,991 | 1,981 | 1,988 | 39,600 | 1,988 |
| 2024-03-15 | 1,977 | 1,995 | 1,977 | 1,986 | 64,300 | 1,986 |
| 2024-03-14 | 1,970 | 1,978 | 1,964 | 1,978 | 36,900 | 1,978 |
| 2024-03-13 | 1,977 | 1,977 | 1,956 | 1,964 | 51,600 | 1,964 |
| 2024-03-12 | 1,962 | 1,971 | 1,942 | 1,971 | 47,700 | 1,971 |
| 2024-03-11 | 1,971 | 1,971 | 1,943 | 1,955 | 53,200 | 1,955 |
| 2024-03-08 | 1,943 | 1,979 | 1,940 | 1,973 | 88,400 | 1,973 |
| 2024-03-07 | 1,950 | 1,959 | 1,943 | 1,952 | 78,700 | 1,952 |
| 2024-03-06 | 1,934 | 1,949 | 1,934 | 1,936 | 69,600 | 1,936 |
| 2024-03-05 | 1,934 | 1,940 | 1,921 | 1,937 | 70,000 | 1,937 |
| 2024-03-04 | 1,975 | 1,976 | 1,934 | 1,934 | 108,900 | 1,934 |
| 2024-03-01 | 1,987 | 1,990 | 1,966 | 1,970 | 59,600 | 1,970 |
| 2024-02-29 | 1,980 | 1,992 | 1,974 | 1,980 | 59,200 | 1,980 |
| 2024-02-28 | 1,993 | 2,002 | 1,987 | 1,987 | 40,100 | 1,987 |
| 2024-02-27 | 1,980 | 2,002 | 1,980 | 1,996 | 61,500 | 1,996 |
| 2024-02-26 | 1,994 | 2,002 | 1,975 | 1,985 | 62,200 | 1,985 |
| 2024-02-22 | 1,992 | 1,992 | 1,975 | 1,985 | 59,200 | 1,985 |
| 2024-02-21 | 1,995 | 1,999 | 1,981 | 1,993 | 41,500 | 1,993 |
| 2024-02-20 | 2,005 | 2,006 | 1,988 | 1,995 | 48,900 | 1,995 |
| 2024-02-19 | 1,978 | 2,005 | 1,978 | 2,005 | 79,900 | 2,005 |
| 2024-02-16 | 1,997 | 1,997 | 1,975 | 1,978 | 67,300 | 1,978 |
| 2024-02-15 | 2,000 | 2,003 | 1,975 | 1,975 | 65,800 | 1,975 |
| 2024-02-14 | 2,000 | 2,008 | 1,989 | 2,003 | 74,900 | 2,003 |
| 2024-02-13 | 1,980 | 2,010 | 1,980 | 2,001 | 101,300 | 2,001 |
| 2024-02-09 | 1,994 | 1,994 | 1,968 | 1,969 | 114,300 | 1,969 |
| 2024-02-08 | 1,992 | 2,014 | 1,955 | 1,997 | 225,000 | 1,997 |
| 2024-02-07 | 2,030 | 2,030 | 2,004 | 2,008 | 109,500 | 2,008 |
| 2024-02-06 | 2,032 | 2,040 | 2,022 | 2,024 | 55,300 | 2,024 |
| 2024-02-05 | 2,035 | 2,061 | 2,032 | 2,047 | 102,200 | 2,047 |
| 2024-02-02 | 2,040 | 2,049 | 2,024 | 2,030 | 72,500 | 2,030 |
| 2024-02-01 | 2,030 | 2,040 | 2,024 | 2,036 | 72,100 | 2,036 |
| 2024-01-31 | 2,012 | 2,034 | 2,009 | 2,034 | 72,700 | 2,034 |
| 2024-01-30 | 2,035 | 2,036 | 2,006 | 2,012 | 59,100 | 2,012 |
| 2024-01-29 | 2,039 | 2,055 | 2,033 | 2,036 | 101,500 | 2,036 |
| 2024-01-26 | 2,034 | 2,047 | 2,024 | 2,031 | 110,200 | 2,031 |
| 2024-01-25 | 2,031 | 2,036 | 2,019 | 2,032 | 95,300 | 2,032 |
| 2024-01-24 | 2,005 | 2,032 | 2,005 | 2,032 | 151,600 | 2,032 |
| 2024-01-23 | 1,996 | 2,012 | 1,995 | 2,006 | 161,100 | 2,006 |
| 2024-01-22 | 1,978 | 1,998 | 1,978 | 1,995 | 90,300 | 1,995 |
| 2024-01-19 | 1,986 | 1,992 | 1,975 | 1,975 | 89,000 | 1,975 |
| 2024-01-18 | 1,963 | 1,984 | 1,963 | 1,980 | 63,100 | 1,980 |
| 2024-01-17 | 1,965 | 1,974 | 1,958 | 1,963 | 118,000 | 1,963 |
| 2024-01-16 | 1,975 | 1,986 | 1,965 | 1,965 | 84,900 | 1,965 |
| 2024-01-15 | 1,973 | 1,979 | 1,969 | 1,974 | 61,000 | 1,974 |
| 2024-01-12 | 1,967 | 1,976 | 1,963 | 1,976 | 85,200 | 1,976 |
| 2024-01-11 | 1,975 | 1,975 | 1,961 | 1,962 | 73,900 | 1,962 |
| 2024-01-10 | 1,985 | 1,990 | 1,960 | 1,966 | 102,400 | 1,966 |
| 2024-01-09 | 1,955 | 1,997 | 1,953 | 1,997 | 293,200 | 1,997 |
| 2024-01-05 | 1,955 | 1,957 | 1,950 | 1,950 | 85,500 | 1,950 |
| 2024-01-04 | 1,946 | 1,955 | 1,931 | 1,951 | 125,200 | 1,951 |
分割・併合履歴 ： なし
