297A アルピコホールディングス(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-1421121320921299,300212
2025-07-1121021220921087,600210
2025-07-1021221321021065,200210
2025-07-0920921320921291,000212
2025-07-08208209207208112,200208
2025-07-07210211208208117,100208
2025-07-04210211208211126,700211
2025-07-03212214209210111,500210
2025-07-02212213210210113,100210
2025-07-01212214210212154,000212
2025-06-30211214210210178,900210
2025-06-27208212208209212,200209
2025-06-26207211206209208,100209
2025-06-25213213207208431,000208
2025-06-24216219211212278,100212
2025-06-23217219211215269,100215
2025-06-20216220216220114,500220
2025-06-19218219215215137,300215
2025-06-18215220215218104,300218
2025-06-1721521821521676,300216
2025-06-16212221212215262,600215
2025-06-13215215212213167,200213
2025-06-12215216213214112,300214
2025-06-11215217213215146,300215
2025-06-10210216209215272,700215
2025-06-09213215211213157,500213
2025-06-06215216212213132,900213
2025-06-05218219214214182,900214
2025-06-0422022121821884,500218
2025-06-0322222221921965,200219
2025-06-0222022221822098,000220
2025-05-30220223220220146,100220
2025-05-2922222222022056,300220
2025-05-28223224220220190,900220
2025-05-27218226217223330,700223
2025-05-26217218215216218,400216
2025-05-23219220216218135,900218
2025-05-22218220216218176,300218
2025-05-21219222218219168,100219
2025-05-20225225218218401,200218
2025-05-19227230224225484,600225
2025-05-16226230226226422,400226
2025-05-152322342252301,292,200230
2025-05-14257257253257326,800257
2025-05-13254258252256273,600256
2025-05-12264266249250987,300250
2025-05-09254255249249100,400249
2025-05-0825625625225262,100252
2025-05-07251257251256242,700256
2025-05-02249254247250187,900250
2025-05-01250251246246241,200246
2025-04-3024925224825197,300251
2025-04-2825125124724790,700247
2025-04-25253253247250132,100250
2025-04-24252256245250617,600250
2025-04-23250253249250186,500250
2025-04-22241250235249293,400249
2025-04-21235244234243231,500243
2025-04-18233238232234112,100234
2025-04-17232236230233135,700233
2025-04-16235236229231202,500231
2025-04-15241243237237131,800237
2025-04-14234245232242299,800242
2025-04-11220237218228518,600228
2025-04-10229232224227342,700227
2025-04-09216218210215336,200215
2025-04-08217225215224575,300224
2025-04-072002142002041,396,600204
2025-04-04228231215225821,000225
2025-04-03230240229236574,600236
2025-04-02241244236237480,400237
2025-04-01256256241241398,800241
2025-03-31251253243248344,300248
2025-03-28253256252255195,100255
2025-03-27258263255256289,500256
2025-03-26252260250260320,800260
2025-03-25253254250254272,900254
2025-03-24250257250250748,900250
2025-03-21258260256256282,000256
2025-03-19261265260261147,100261
2025-03-18264268259261574,400261
2025-03-17267270261266308,000266
2025-03-14263268259267451,800267
2025-03-132602692552641,854,700264
2025-03-12247251247247138,900247
2025-03-11247249243247319,000247
2025-03-10247254245251258,300251
2025-03-07247249246247138,000247
2025-03-06249252246250327,500250
2025-03-05249249245246205,900246
2025-03-04250251245245298,500245
2025-03-03250251248249206,500249
2025-02-28250251247248440,700248
2025-02-27253254250251205,000251
2025-02-26257259250251281,800251
2025-02-25251256250255426,500255
2025-02-21265266256256623,300256
2025-02-20266269262266528,200266
2025-02-19261267255266583,500266
2025-02-18251262248256597,300256
2025-02-17251256242251952,000251
2025-02-14261261252253989,400253
2025-02-132652712572642,274,700264
2025-02-122702822682812,510,300281
2025-02-10258269257269832,000269
2025-02-07260261255256313,600256
2025-02-06254260252260349,100260
2025-02-05258260252252582,500252
2025-02-04267272258260764,900260
2025-02-03267267256262708,700262
2025-01-31273273262263998,200263
2025-01-302482702472701,403,000270
2025-01-29251251245250510,300250
2025-01-28251260248249716,200249
2025-01-272422562402531,242,500253
2025-01-24231239230239428,700239
2025-01-23237237232232341,500232
2025-01-22242246237237470,300237
2025-01-212332522332441,377,600244
2025-01-20237238233234368,200234
2025-01-172412422292371,192,000237
2025-01-16247254243244801,800244
2025-01-152472522412471,211,300247
2025-01-142582632462491,403,300249
2025-01-102662742552592,166,700259
2025-01-092482792452617,405,300261
2025-01-082712722482513,827,500251
2025-01-072832862612766,405,900276
2025-01-0627531326827529,566,200275

分割・併合履歴 : なし