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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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