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
2024-11-21	2,005	2,006	1,990	1,990	197,300	1,990
2024-11-20	2,003	2,013	1,999	2,003	91,300	2,003
2024-11-19	2,010	2,014	2,002	2,004	58,000	2,004
2024-11-18	2,000	2,015	2,000	2,008	104,900	2,008
2024-11-15	2,008	2,008	1,998	2,005	86,700	2,005
2024-11-14	2,010	2,013	1,997	2,002	161,800	2,002
2024-11-13	2,024	2,031	2,001	2,005	105,400	2,005
2024-11-12	2,040	2,040	2,011	2,017	73,200	2,017
2024-11-11	2,050	2,064	2,020	2,028	94,000	2,028
2024-11-08	2,050	2,100	2,050	2,055	195,300	2,055
2024-11-07	2,011	2,027	2,008	2,022	95,200	2,022
2024-11-06	2,025	2,032	2,007	2,017	79,200	2,017
2024-11-05	2,040	2,040	2,011	2,020	70,800	2,020
2024-11-01	2,035	2,046	2,020	2,026	67,400	2,026
2024-10-31	2,058	2,058	2,044	2,047	56,600	2,047
2024-10-30	2,050	2,067	2,045	2,046	112,900	2,046
2024-10-29	2,049	2,060	2,036	2,055	63,100	2,055
2024-10-28	2,025	2,049	2,025	2,030	50,300	2,030
2024-10-25	2,023	2,033	2,004	2,027	49,400	2,027
2024-10-24	2,020	2,023	2,010	2,017	50,500	2,017
2024-10-23	2,036	2,048	2,025	2,025	56,700	2,025
2024-10-22	2,070	2,071	2,033	2,039	84,900	2,039
2024-10-21	2,086	2,086	2,073	2,075	41,700	2,075
2024-10-18	2,092	2,103	2,078	2,086	47,700	2,086
2024-10-17	2,105	2,108	2,090	2,092	52,100	2,092
2024-10-16	2,114	2,131	2,103	2,105	41,400	2,105
2024-10-15	2,106	2,123	2,101	2,114	44,200	2,114
2024-10-11	2,127	2,127	2,106	2,106	39,300	2,106
2024-10-10	2,143	2,143	2,120	2,120	41,300	2,120
2024-10-09	2,136	2,159	2,132	2,143	52,200	2,143
2024-10-08	2,139	2,143	2,129	2,136	45,400	2,136
2024-10-07	2,160	2,160	2,126	2,135	58,800	2,135
2024-10-04	2,146	2,155	2,140	2,143	62,200	2,143
2024-10-03	2,131	2,147	2,128	2,134	65,400	2,134
2024-10-02	2,117	2,130	2,100	2,128	58,100	2,128
2024-10-01	2,145	2,145	2,118	2,118	43,100	2,118
2024-09-30	2,121	2,145	2,113	2,133	74,700	2,133
2024-09-27	2,145	2,150	2,131	2,137	42,900	2,137
2024-09-26	2,115	2,148	2,110	2,145	64,000	2,145
2024-09-25	2,101	2,111	2,087	2,109	46,600	2,109
2024-09-24	2,130	2,142	2,101	2,101	44,800	2,101
2024-09-20	2,142	2,149	2,126	2,130	51,000	2,130
2024-09-19	2,149	2,158	2,129	2,141	36,000	2,141
2024-09-18	2,139	2,161	2,136	2,148	47,200	2,148
2024-09-17	2,135	2,162	2,126	2,139	38,000	2,139
2024-09-13	2,135	2,135	2,113	2,118	47,600	2,118
2024-09-12	2,127	2,150	2,126	2,138	31,500	2,138
2024-09-11	2,139	2,140	2,109	2,126	44,100	2,126
2024-09-10	2,120	2,145	2,118	2,142	26,500	2,142
2024-09-09	2,120	2,135	2,103	2,119	35,600	2,119
2024-09-06	2,136	2,156	2,135	2,138	43,000	2,138
2024-09-05	2,129	2,145	2,123	2,137	35,900	2,137
2024-09-04	2,101	2,138	2,101	2,124	64,100	2,124
2024-09-03	2,126	2,137	2,112	2,116	34,600	2,116
2024-09-02	2,150	2,162	2,105	2,111	50,700	2,111
2024-08-30	2,172	2,174	2,152	2,161	49,400	2,161
2024-08-29	2,214	2,214	2,172	2,186	42,600	2,186
2024-08-28	2,200	2,215	2,192	2,215	72,500	2,215
2024-08-27	2,171	2,200	2,171	2,200	43,000	2,200
2024-08-26	2,180	2,194	2,169	2,172	48,900	2,172
2024-08-23	2,185	2,189	2,161	2,180	40,400	2,180
2024-08-22	2,160	2,188	2,150	2,185	44,300	2,185
2024-08-21	2,133	2,158	2,125	2,155	41,300	2,155
2024-08-20	2,090	2,133	2,090	2,133	52,200	2,133
2024-08-19	2,082	2,088	2,065	2,084	49,400	2,084
2024-08-16	2,101	2,101	2,086	2,094	45,500	2,094
2024-08-15	2,065	2,098	2,063	2,093	35,900	2,093
2024-08-14	2,051	2,071	2,043	2,070	76,900	2,070
2024-08-13	2,109	2,109	2,036	2,065	81,300	2,065
2024-08-09	2,175	2,179	2,082	2,107	127,300	2,107
2024-08-08	2,075	2,142	2,070	2,111	116,400	2,111
2024-08-07	2,095	2,115	2,070	2,076	105,900	2,076
2024-08-06	2,083	2,110	2,046	2,076	149,400	2,076
2024-08-05	2,055	2,077	1,930	1,963	157,400	1,963
2024-08-02	2,150	2,155	2,103	2,105	97,600	2,105
2024-08-01	2,192	2,192	2,157	2,177	58,900	2,177
2024-07-31	2,190	2,204	2,174	2,204	53,200	2,204
2024-07-30	2,205	2,205	2,180	2,180	61,500	2,180
2024-07-29	2,196	2,208	2,180	2,207	82,900	2,207
2024-07-26	2,180	2,196	2,173	2,181	73,100	2,181
2024-07-25	2,124	2,183	2,117	2,173	99,500	2,173
2024-07-24	2,140	2,150	2,127	2,136	55,000	2,136
2024-07-23	2,120	2,140	2,115	2,136	57,000	2,136
2024-07-22	2,122	2,131	2,110	2,131	53,500	2,131
2024-07-19	2,136	2,141	2,105	2,122	48,600	2,122
2024-07-18	2,144	2,157	2,131	2,142	73,100	2,142
2024-07-17	2,110	2,144	2,105	2,137	103,300	2,137
2024-07-16	2,096	2,107	2,086	2,098	71,200	2,098
2024-07-12	2,085	2,103	2,082	2,096	108,800	2,096
2024-07-11	2,050	2,080	2,048	2,080	100,200	2,080
2024-07-10	2,054	2,057	2,042	2,050	67,600	2,050
2024-07-09	2,050	2,072	2,044	2,058	110,200	2,058
2024-07-08	2,045	2,052	2,025	2,045	110,500	2,045
2024-07-05	1,994	2,037	1,994	2,028	90,000	2,028
2024-07-04	1,995	2,000	1,981	1,982	77,800	1,982
2024-07-03	2,015	2,016	1,993	1,993	83,600	1,993
2024-07-02	2,025	2,028	2,001	2,007	80,300	2,007
2024-07-01	2,050	2,052	2,017	2,017	97,600	2,017
2024-06-28	2,075	2,089	2,036	2,041	145,000	2,041
2024-06-27	2,035	2,090	2,028	2,075	606,500	2,075
2024-06-26	2,043	2,061	2,038	2,052	736,900	2,052
2024-06-25	2,031	2,046	2,031	2,041	133,800	2,041
2024-06-24	2,030	2,040	2,026	2,029	129,800	2,029
2024-06-21	2,041	2,049	2,030	2,030	163,200	2,030
2024-06-20	2,040	2,048	2,032	2,040	59,900	2,040
2024-06-19	2,043	2,051	2,035	2,044	45,600	2,044
2024-06-18	2,048	2,055	2,043	2,046	38,700	2,046
2024-06-17	2,070	2,070	2,043	2,048	94,000	2,048
2024-06-14	2,039	2,064	2,039	2,060	84,700	2,060
2024-06-13	2,050	2,051	2,039	2,041	41,100	2,041
2024-06-12	2,058	2,060	2,040	2,050	65,400	2,050
2024-06-11	2,046	2,061	2,046	2,057	51,500	2,057
2024-06-10	2,038	2,045	2,031	2,041	50,400	2,041
2024-06-07	2,038	2,043	2,031	2,037	66,000	2,037
2024-06-06	2,050	2,050	2,033	2,043	122,600	2,043
2024-06-05	2,049	2,055	2,038	2,050	72,800	2,050
2024-06-04	2,030	2,058	2,025	2,054	65,400	2,054
2024-06-03	2,026	2,035	2,017	2,027	89,300	2,027
2024-05-31	2,005	2,015	2,003	2,010	145,000	2,010
2024-05-30	1,976	1,996	1,973	1,995	108,500	1,995
2024-05-29	2,004	2,007	1,975	1,975	203,100	1,975
2024-05-28	1,985	2,001	1,985	2,001	88,700	2,001
2024-05-27	1,996	2,002	1,978	1,989	221,200	1,989
2024-05-24	1,996	2,022	1,996	1,999	142,100	1,999
2024-05-23	2,010	2,017	2,000	2,006	137,000	2,006
2024-05-22	2,002	2,013	1,998	1,998	78,100	1,998
2024-05-21	1,991	2,008	1,989	1,996	106,700	1,996
2024-05-20	2,013	2,013	1,990	1,990	187,700	1,990
2024-05-17	2,002	2,021	1,997	2,003	138,400	2,003
2024-05-16	2,031	2,038	2,002	2,004	153,700	2,004
2024-05-15	2,050	2,053	2,026	2,029	91,400	2,029
2024-05-14	2,033	2,060	2,025	2,051	70,400	2,051
2024-05-13	2,026	2,028	2,014	2,024	83,500	2,024
2024-05-10	2,000	2,035	1,991	2,018	160,600	2,018
2024-05-09	2,058	2,095	2,058	2,078	68,500	2,078
2024-05-08	2,059	2,080	2,059	2,079	50,800	2,079
2024-05-07	2,060	2,067	2,045	2,058	63,900	2,058
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3028 (株)アルペン の時系列データ [2024年度]

3028 (株)アルペンの時系列データ [2024年度]