- 2025年
- 2024年
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 |
|---|---|---|---|---|---|---|
| 2025-07-18 | 216 | 216 | 212 | 212 | 170,600 | 212 |
| 2025-07-17 | 210 | 217 | 210 | 215 | 193,900 | 215 |
| 2025-07-16 | 210 | 213 | 209 | 210 | 132,200 | 210 |
| 2025-07-15 | 211 | 213 | 209 | 211 | 131,000 | 211 |
| 2025-07-14 | 211 | 213 | 209 | 212 | 99,300 | 212 |
| 2025-07-11 | 210 | 212 | 209 | 210 | 87,600 | 210 |
| 2025-07-10 | 212 | 213 | 210 | 210 | 65,200 | 210 |
| 2025-07-09 | 209 | 213 | 209 | 212 | 91,000 | 212 |
| 2025-07-08 | 208 | 209 | 207 | 208 | 112,200 | 208 |
| 2025-07-07 | 210 | 211 | 208 | 208 | 117,100 | 208 |
| 2025-07-04 | 210 | 211 | 208 | 211 | 126,700 | 211 |
| 2025-07-03 | 212 | 214 | 209 | 210 | 111,500 | 210 |
| 2025-07-02 | 212 | 213 | 210 | 210 | 113,100 | 210 |
| 2025-07-01 | 212 | 214 | 210 | 212 | 154,000 | 212 |
| 2025-06-30 | 211 | 214 | 210 | 210 | 178,900 | 210 |
| 2025-06-27 | 208 | 212 | 208 | 209 | 212,200 | 209 |
| 2025-06-26 | 207 | 211 | 206 | 209 | 208,100 | 209 |
| 2025-06-25 | 213 | 213 | 207 | 208 | 431,000 | 208 |
| 2025-06-24 | 216 | 219 | 211 | 212 | 278,100 | 212 |
| 2025-06-23 | 217 | 219 | 211 | 215 | 269,100 | 215 |
| 2025-06-20 | 216 | 220 | 216 | 220 | 114,500 | 220 |
| 2025-06-19 | 218 | 219 | 215 | 215 | 137,300 | 215 |
| 2025-06-18 | 215 | 220 | 215 | 218 | 104,300 | 218 |
| 2025-06-17 | 215 | 218 | 215 | 216 | 76,300 | 216 |
| 2025-06-16 | 212 | 221 | 212 | 215 | 262,600 | 215 |
| 2025-06-13 | 215 | 215 | 212 | 213 | 167,200 | 213 |
| 2025-06-12 | 215 | 216 | 213 | 214 | 112,300 | 214 |
| 2025-06-11 | 215 | 217 | 213 | 215 | 146,300 | 215 |
| 2025-06-10 | 210 | 216 | 209 | 215 | 272,700 | 215 |
| 2025-06-09 | 213 | 215 | 211 | 213 | 157,500 | 213 |
| 2025-06-06 | 215 | 216 | 212 | 213 | 132,900 | 213 |
| 2025-06-05 | 218 | 219 | 214 | 214 | 182,900 | 214 |
| 2025-06-04 | 220 | 221 | 218 | 218 | 84,500 | 218 |
| 2025-06-03 | 222 | 222 | 219 | 219 | 65,200 | 219 |
| 2025-06-02 | 220 | 222 | 218 | 220 | 98,000 | 220 |
| 2025-05-30 | 220 | 223 | 220 | 220 | 146,100 | 220 |
| 2025-05-29 | 222 | 222 | 220 | 220 | 56,300 | 220 |
| 2025-05-28 | 223 | 224 | 220 | 220 | 190,900 | 220 |
| 2025-05-27 | 218 | 226 | 217 | 223 | 330,700 | 223 |
| 2025-05-26 | 217 | 218 | 215 | 216 | 218,400 | 216 |
| 2025-05-23 | 219 | 220 | 216 | 218 | 135,900 | 218 |
| 2025-05-22 | 218 | 220 | 216 | 218 | 176,300 | 218 |
| 2025-05-21 | 219 | 222 | 218 | 219 | 168,100 | 219 |
| 2025-05-20 | 225 | 225 | 218 | 218 | 401,200 | 218 |
| 2025-05-19 | 227 | 230 | 224 | 225 | 484,600 | 225 |
| 2025-05-16 | 226 | 230 | 226 | 226 | 422,400 | 226 |
| 2025-05-15 | 232 | 234 | 225 | 230 | 1,292,200 | 230 |
| 2025-05-14 | 257 | 257 | 253 | 257 | 326,800 | 257 |
| 2025-05-13 | 254 | 258 | 252 | 256 | 273,600 | 256 |
| 2025-05-12 | 264 | 266 | 249 | 250 | 987,300 | 250 |
| 2025-05-09 | 254 | 255 | 249 | 249 | 100,400 | 249 |
| 2025-05-08 | 256 | 256 | 252 | 252 | 62,100 | 252 |
| 2025-05-07 | 251 | 257 | 251 | 256 | 242,700 | 256 |
| 2025-05-02 | 249 | 254 | 247 | 250 | 187,900 | 250 |
| 2025-05-01 | 250 | 251 | 246 | 246 | 241,200 | 246 |
| 2025-04-30 | 249 | 252 | 248 | 251 | 97,300 | 251 |
| 2025-04-28 | 251 | 251 | 247 | 247 | 90,700 | 247 |
| 2025-04-25 | 253 | 253 | 247 | 250 | 132,100 | 250 |
| 2025-04-24 | 252 | 256 | 245 | 250 | 617,600 | 250 |
| 2025-04-23 | 250 | 253 | 249 | 250 | 186,500 | 250 |
| 2025-04-22 | 241 | 250 | 235 | 249 | 293,400 | 249 |
| 2025-04-21 | 235 | 244 | 234 | 243 | 231,500 | 243 |
| 2025-04-18 | 233 | 238 | 232 | 234 | 112,100 | 234 |
| 2025-04-17 | 232 | 236 | 230 | 233 | 135,700 | 233 |
| 2025-04-16 | 235 | 236 | 229 | 231 | 202,500 | 231 |
| 2025-04-15 | 241 | 243 | 237 | 237 | 131,800 | 237 |
| 2025-04-14 | 234 | 245 | 232 | 242 | 299,800 | 242 |
| 2025-04-11 | 220 | 237 | 218 | 228 | 518,600 | 228 |
| 2025-04-10 | 229 | 232 | 224 | 227 | 342,700 | 227 |
| 2025-04-09 | 216 | 218 | 210 | 215 | 336,200 | 215 |
| 2025-04-08 | 217 | 225 | 215 | 224 | 575,300 | 224 |
| 2025-04-07 | 200 | 214 | 200 | 204 | 1,396,600 | 204 |
| 2025-04-04 | 228 | 231 | 215 | 225 | 821,000 | 225 |
| 2025-04-03 | 230 | 240 | 229 | 236 | 574,600 | 236 |
| 2025-04-02 | 241 | 244 | 236 | 237 | 480,400 | 237 |
| 2025-04-01 | 256 | 256 | 241 | 241 | 398,800 | 241 |
| 2025-03-31 | 251 | 253 | 243 | 248 | 344,300 | 248 |
| 2025-03-28 | 253 | 256 | 252 | 255 | 195,100 | 255 |
| 2025-03-27 | 258 | 263 | 255 | 256 | 289,500 | 256 |
| 2025-03-26 | 252 | 260 | 250 | 260 | 320,800 | 260 |
| 2025-03-25 | 253 | 254 | 250 | 254 | 272,900 | 254 |
| 2025-03-24 | 250 | 257 | 250 | 250 | 748,900 | 250 |
| 2025-03-21 | 258 | 260 | 256 | 256 | 282,000 | 256 |
| 2025-03-19 | 261 | 265 | 260 | 261 | 147,100 | 261 |
| 2025-03-18 | 264 | 268 | 259 | 261 | 574,400 | 261 |
| 2025-03-17 | 267 | 270 | 261 | 266 | 308,000 | 266 |
| 2025-03-14 | 263 | 268 | 259 | 267 | 451,800 | 267 |
| 2025-03-13 | 260 | 269 | 255 | 264 | 1,854,700 | 264 |
| 2025-03-12 | 247 | 251 | 247 | 247 | 138,900 | 247 |
| 2025-03-11 | 247 | 249 | 243 | 247 | 319,000 | 247 |
| 2025-03-10 | 247 | 254 | 245 | 251 | 258,300 | 251 |
| 2025-03-07 | 247 | 249 | 246 | 247 | 138,000 | 247 |
| 2025-03-06 | 249 | 252 | 246 | 250 | 327,500 | 250 |
| 2025-03-05 | 249 | 249 | 245 | 246 | 205,900 | 246 |
| 2025-03-04 | 250 | 251 | 245 | 245 | 298,500 | 245 |
| 2025-03-03 | 250 | 251 | 248 | 249 | 206,500 | 249 |
| 2025-02-28 | 250 | 251 | 247 | 248 | 440,700 | 248 |
| 2025-02-27 | 253 | 254 | 250 | 251 | 205,000 | 251 |
| 2025-02-26 | 257 | 259 | 250 | 251 | 281,800 | 251 |
| 2025-02-25 | 251 | 256 | 250 | 255 | 426,500 | 255 |
| 2025-02-21 | 265 | 266 | 256 | 256 | 623,300 | 256 |
| 2025-02-20 | 266 | 269 | 262 | 266 | 528,200 | 266 |
| 2025-02-19 | 261 | 267 | 255 | 266 | 583,500 | 266 |
| 2025-02-18 | 251 | 262 | 248 | 256 | 597,300 | 256 |
| 2025-02-17 | 251 | 256 | 242 | 251 | 952,000 | 251 |
| 2025-02-14 | 261 | 261 | 252 | 253 | 989,400 | 253 |
| 2025-02-13 | 265 | 271 | 257 | 264 | 2,274,700 | 264 |
| 2025-02-12 | 270 | 282 | 268 | 281 | 2,510,300 | 281 |
| 2025-02-10 | 258 | 269 | 257 | 269 | 832,000 | 269 |
| 2025-02-07 | 260 | 261 | 255 | 256 | 313,600 | 256 |
| 2025-02-06 | 254 | 260 | 252 | 260 | 349,100 | 260 |
| 2025-02-05 | 258 | 260 | 252 | 252 | 582,500 | 252 |
| 2025-02-04 | 267 | 272 | 258 | 260 | 764,900 | 260 |
| 2025-02-03 | 267 | 267 | 256 | 262 | 708,700 | 262 |
| 2025-01-31 | 273 | 273 | 262 | 263 | 998,200 | 263 |
| 2025-01-30 | 248 | 270 | 247 | 270 | 1,403,000 | 270 |
| 2025-01-29 | 251 | 251 | 245 | 250 | 510,300 | 250 |
| 2025-01-28 | 251 | 260 | 248 | 249 | 716,200 | 249 |
| 2025-01-27 | 242 | 256 | 240 | 253 | 1,242,500 | 253 |
| 2025-01-24 | 231 | 239 | 230 | 239 | 428,700 | 239 |
| 2025-01-23 | 237 | 237 | 232 | 232 | 341,500 | 232 |
| 2025-01-22 | 242 | 246 | 237 | 237 | 470,300 | 237 |
| 2025-01-21 | 233 | 252 | 233 | 244 | 1,377,600 | 244 |
| 2025-01-20 | 237 | 238 | 233 | 234 | 368,200 | 234 |
| 2025-01-17 | 241 | 242 | 229 | 237 | 1,192,000 | 237 |
| 2025-01-16 | 247 | 254 | 243 | 244 | 801,800 | 244 |
| 2025-01-15 | 247 | 252 | 241 | 247 | 1,211,300 | 247 |
| 2025-01-14 | 258 | 263 | 246 | 249 | 1,403,300 | 249 |
| 2025-01-10 | 266 | 274 | 255 | 259 | 2,166,700 | 259 |
| 2025-01-09 | 248 | 279 | 245 | 261 | 7,405,300 | 261 |
| 2025-01-08 | 271 | 272 | 248 | 251 | 3,827,500 | 251 |
| 2025-01-07 | 283 | 286 | 261 | 276 | 6,405,900 | 276 |
| 2025-01-06 | 275 | 313 | 268 | 275 | 29,566,200 | 275 |
分割・併合履歴 ： なし