3028 (株)アルペン 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,286 | 2,310 | 2,244 | 2,278 | 126,400 | 2,278 |
| 2025-04-03 | 2,330 | 2,349 | 2,307 | 2,336 | 81,600 | 2,336 |
| 2025-04-02 | 2,382 | 2,382 | 2,351 | 2,370 | 72,800 | 2,370 |
| 2025-04-01 | 2,413 | 2,415 | 2,374 | 2,374 | 125,500 | 2,374 |
| 2025-03-31 | 2,399 | 2,403 | 2,361 | 2,390 | 111,500 | 2,390 |
| 2025-03-28 | 2,378 | 2,431 | 2,368 | 2,413 | 126,100 | 2,413 |
| 2025-03-27 | 2,335 | 2,384 | 2,314 | 2,384 | 136,100 | 2,384 |
| 2025-03-26 | 2,340 | 2,356 | 2,335 | 2,347 | 67,600 | 2,347 |
| 2025-03-25 | 2,323 | 2,345 | 2,321 | 2,333 | 46,500 | 2,333 |
| 2025-03-24 | 2,312 | 2,331 | 2,310 | 2,328 | 33,500 | 2,328 |
| 2025-03-21 | 2,332 | 2,339 | 2,311 | 2,311 | 71,700 | 2,311 |
| 2025-03-19 | 2,307 | 2,330 | 2,307 | 2,321 | 31,600 | 2,321 |
| 2025-03-18 | 2,285 | 2,319 | 2,285 | 2,307 | 53,500 | 2,307 |
| 2025-03-17 | 2,278 | 2,293 | 2,274 | 2,285 | 32,800 | 2,285 |
| 2025-03-14 | 2,295 | 2,295 | 2,274 | 2,278 | 46,000 | 2,278 |
| 2025-03-13 | 2,309 | 2,315 | 2,286 | 2,304 | 42,700 | 2,304 |
| 2025-03-12 | 2,282 | 2,312 | 2,279 | 2,307 | 49,200 | 2,307 |
| 2025-03-11 | 2,300 | 2,306 | 2,268 | 2,278 | 60,800 | 2,278 |
| 2025-03-10 | 2,328 | 2,338 | 2,308 | 2,325 | 40,900 | 2,325 |
| 2025-03-07 | 2,335 | 2,358 | 2,321 | 2,326 | 66,000 | 2,326 |
| 2025-03-06 | 2,322 | 2,353 | 2,320 | 2,353 | 90,400 | 2,353 |
| 2025-03-05 | 2,300 | 2,319 | 2,289 | 2,316 | 81,100 | 2,316 |
| 2025-03-04 | 2,300 | 2,311 | 2,281 | 2,283 | 73,600 | 2,283 |
| 2025-03-03 | 2,263 | 2,298 | 2,263 | 2,298 | 83,700 | 2,298 |
| 2025-02-28 | 2,231 | 2,272 | 2,231 | 2,251 | 107,300 | 2,251 |
| 2025-02-27 | 2,215 | 2,231 | 2,201 | 2,228 | 41,700 | 2,228 |
| 2025-02-26 | 2,206 | 2,218 | 2,191 | 2,212 | 56,000 | 2,212 |
| 2025-02-25 | 2,180 | 2,207 | 2,172 | 2,201 | 49,100 | 2,201 |
| 2025-02-21 | 2,192 | 2,196 | 2,170 | 2,180 | 42,600 | 2,180 |
| 2025-02-20 | 2,241 | 2,241 | 2,190 | 2,193 | 53,300 | 2,193 |
| 2025-02-19 | 2,255 | 2,255 | 2,224 | 2,246 | 48,700 | 2,246 |
| 2025-02-18 | 2,230 | 2,255 | 2,207 | 2,255 | 78,600 | 2,255 |
| 2025-02-17 | 2,173 | 2,258 | 2,173 | 2,234 | 108,300 | 2,234 |
| 2025-02-14 | 2,183 | 2,183 | 2,162 | 2,173 | 59,500 | 2,173 |
| 2025-02-13 | 2,184 | 2,186 | 2,173 | 2,176 | 48,200 | 2,176 |
| 2025-02-12 | 2,200 | 2,202 | 2,183 | 2,184 | 68,700 | 2,184 |
| 2025-02-10 | 2,172 | 2,196 | 2,167 | 2,190 | 91,500 | 2,190 |
| 2025-02-07 | 2,275 | 2,275 | 2,176 | 2,202 | 152,300 | 2,202 |
| 2025-02-06 | 2,251 | 2,278 | 2,235 | 2,273 | 95,600 | 2,273 |
| 2025-02-05 | 2,206 | 2,258 | 2,197 | 2,251 | 161,300 | 2,251 |
| 2025-02-04 | 2,156 | 2,242 | 2,150 | 2,214 | 343,700 | 2,214 |
| 2025-02-03 | 2,120 | 2,122 | 2,090 | 2,090 | 94,400 | 2,090 |
| 2025-01-31 | 2,135 | 2,135 | 2,114 | 2,134 | 81,300 | 2,134 |
| 2025-01-30 | 2,144 | 2,161 | 2,135 | 2,139 | 352,200 | 2,139 |
| 2025-01-29 | 2,153 | 2,158 | 2,141 | 2,144 | 67,200 | 2,144 |
| 2025-01-28 | 2,130 | 2,155 | 2,130 | 2,153 | 96,200 | 2,153 |
| 2025-01-27 | 2,118 | 2,140 | 2,118 | 2,140 | 116,500 | 2,140 |
| 2025-01-24 | 2,093 | 2,109 | 2,091 | 2,108 | 93,800 | 2,108 |
| 2025-01-23 | 2,084 | 2,098 | 2,071 | 2,089 | 70,400 | 2,089 |
| 2025-01-22 | 2,090 | 2,097 | 2,074 | 2,083 | 65,800 | 2,083 |
| 2025-01-21 | 2,086 | 2,091 | 2,080 | 2,083 | 64,900 | 2,083 |
| 2025-01-20 | 2,078 | 2,085 | 2,066 | 2,074 | 50,400 | 2,074 |
| 2025-01-17 | 2,094 | 2,094 | 2,071 | 2,077 | 74,100 | 2,077 |
| 2025-01-16 | 2,087 | 2,087 | 2,069 | 2,083 | 102,700 | 2,083 |
| 2025-01-15 | 2,060 | 2,070 | 2,047 | 2,066 | 102,600 | 2,066 |
| 2025-01-14 | 2,079 | 2,079 | 2,032 | 2,040 | 98,800 | 2,040 |
| 2025-01-10 | 2,072 | 2,079 | 2,052 | 2,079 | 89,600 | 2,079 |
| 2025-01-09 | 2,068 | 2,089 | 2,061 | 2,074 | 101,000 | 2,074 |
| 2025-01-08 | 2,092 | 2,092 | 2,066 | 2,079 | 136,500 | 2,079 |
| 2025-01-07 | 2,074 | 2,095 | 2,057 | 2,091 | 106,900 | 2,091 |
| 2025-01-06 | 2,091 | 2,102 | 2,067 | 2,067 | 128,400 | 2,067 |
分割・併合履歴 ： なし