1. HOME >
  2. 株価時系列 >
  3. 3028 >
  4. 2019年

3028 (株)アルペン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7701,7841,7611,777113,7001,777
2019-12-271,7751,7861,7601,779401,9001,779
2019-12-261,7921,8041,7811,795366,7001,795
2019-12-251,8051,8061,7881,796309,2001,796
2019-12-241,8101,8101,7911,795254,1001,795
2019-12-231,8421,8501,8041,812302,2001,812
2019-12-201,8431,8501,8281,842320,6001,842
2019-12-191,8551,8651,8401,842186,2001,842
2019-12-181,8651,8651,8421,855143,1001,855
2019-12-171,8621,8621,8421,857106,4001,857
2019-12-161,8591,8621,8461,848154,1001,848
2019-12-131,8821,8901,8521,859136,9001,859
2019-12-121,8861,8881,8511,862128,7001,862
2019-12-111,8931,8941,8731,877103,5001,877
2019-12-101,8791,8991,8751,890140,9001,890
2019-12-091,8671,8721,8521,869107,0001,869
2019-12-061,8461,8571,8331,855116,9001,855
2019-12-051,8511,8511,8311,85066,2001,850
2019-12-041,8331,8451,8181,84493,0001,844
2019-12-031,8451,8501,8251,839107,0001,839
2019-12-021,8361,8501,8351,840147,1001,840
2019-11-291,8371,8401,8211,82279,5001,822
2019-11-281,8161,8291,8051,82986,9001,829
2019-11-271,8061,8171,8051,81542,4001,815
2019-11-261,8051,8161,8031,80455,5001,804
2019-11-251,7901,8061,7901,79448,8001,794
2019-11-221,7971,7981,7811,781105,2001,781
2019-11-211,7971,7981,7751,79750,5001,797
2019-11-201,8061,8121,7931,79842,2001,798
2019-11-191,7911,8061,7901,80346,8001,803
2019-11-181,8111,8131,7841,791122,1001,791
2019-11-151,8001,8221,7991,81469,6001,814
2019-11-141,8171,8261,7971,79945,3001,799
2019-11-131,8371,8401,8121,82249,8001,822
2019-11-121,8381,8421,8221,83373,6001,833
2019-11-111,8591,8791,8411,84386,9001,843
2019-11-081,8531,8641,8361,854173,7001,854
2019-11-071,8001,8561,8001,849221,1001,849
2019-11-061,7461,7841,7371,769107,1001,769
2019-11-051,7201,7451,7181,74045,7001,740
2019-11-011,7101,7201,7041,70851,2001,708
2019-10-311,7391,7391,7081,72546,6001,725
2019-10-301,7351,7351,7211,72565,4001,725
2019-10-291,7351,7441,7341,73644,1001,736
2019-10-281,7231,7331,7141,72448,7001,724
2019-10-251,7161,7281,7081,72341,8001,723
2019-10-241,7251,7391,7141,71963,9001,719
2019-10-231,7241,7241,7031,72363,5001,723
2019-10-211,7321,7351,7161,72037,8001,720
2019-10-181,7391,7551,7151,73266,3001,732
2019-10-171,7321,7441,7251,73263,4001,732
2019-10-161,7341,7411,7161,72263,7001,722
2019-10-151,7301,7431,7171,72755,3001,727
2019-10-111,7161,7161,6891,70539,6001,705
2019-10-101,7151,7201,6891,70976,1001,709
2019-10-091,7061,7181,7011,71530,9001,715
2019-10-081,6881,7101,6851,70880,0001,708
2019-10-071,6851,6901,6591,67263,6001,672
2019-10-041,6701,6851,6561,67549,7001,675
2019-10-031,6871,6911,6711,69161,4001,691
2019-10-021,7111,7311,7041,71370,7001,713
2019-10-011,7061,7301,7061,72840,5001,728
2019-09-301,7001,7351,6991,70269,4001,702
2019-09-271,7101,7301,7011,72476,3001,724
2019-09-261,7401,7621,7291,73385,4001,733
2019-09-251,7071,7321,6921,73055,0001,730
2019-09-241,6921,7231,6811,71770,1001,717
2019-09-201,7051,7091,6941,69548,8001,695
2019-09-191,6891,7241,6891,70783,0001,707
2019-09-181,6731,6831,6591,68253,4001,682
2019-09-171,6651,6731,6541,67352,2001,673
2019-09-131,6891,6911,6651,67872,0001,678
2019-09-121,6751,6911,6671,68558,3001,685
2019-09-111,6451,6671,6431,66468,4001,664
2019-09-101,6141,6451,6141,64549,5001,645
2019-09-091,5911,6211,5881,61359,8001,613
2019-09-061,5851,5991,5791,58648,8001,586
2019-09-051,5401,5851,5401,58159,1001,581
2019-09-041,5501,5591,5411,55143,2001,551
2019-09-031,5431,5661,5421,55934,3001,559
2019-09-021,5481,5601,5381,54345,1001,543
2019-08-301,5331,5501,5171,54976,8001,549
2019-08-291,5281,5351,5191,52941,0001,529
2019-08-281,5411,5481,5241,52744,5001,527
2019-08-271,5401,5541,5371,53732,0001,537
2019-08-261,5321,5401,5221,53560,4001,535
2019-08-231,5501,5641,5451,56440,2001,564
2019-08-221,5451,5461,5291,54431,7001,544
2019-08-211,5331,5371,5201,53236,1001,532
2019-08-201,5221,5441,5171,54244,4001,542
2019-08-191,5131,5221,5101,51732,4001,517
2019-08-161,5101,5251,5051,51132,6001,511
2019-08-151,5161,5251,5071,51546,3001,515
2019-08-141,5551,5571,5251,54448,2001,544
2019-08-131,5601,5621,5221,542105,9001,542
2019-08-091,6461,6581,5681,573138,0001,573
2019-08-081,5901,6551,5551,647353,4001,647
2019-08-071,5121,5191,5061,51775,8001,517
2019-08-061,4801,5141,4631,51290,4001,512
2019-08-051,5151,5171,4831,51798,8001,517
2019-08-021,5261,5331,5071,517107,3001,517
2019-08-011,5501,5571,5421,55430,7001,554
2019-07-311,5601,5721,5551,55967,6001,559
2019-07-301,5511,5601,5441,55643,0001,556
2019-07-291,5401,5471,5321,54047,9001,540
2019-07-261,5471,5481,5371,54029,4001,540
2019-07-251,5491,5561,5371,54950,1001,549
2019-07-241,5741,5751,5491,55157,2001,551
2019-07-231,5641,5771,5581,57440,1001,574
2019-07-221,5611,5731,5541,55443,4001,554
2019-07-191,5401,5691,5371,56156,9001,561
2019-07-181,5701,5701,5331,53771,3001,537
2019-07-171,5881,5911,5751,58244,0001,582
2019-07-161,5911,5991,5811,59246,4001,592
2019-07-121,5901,5911,5791,58552,3001,585
2019-07-111,5841,5951,5791,59350,6001,593
2019-07-101,5721,5881,5671,58489,1001,584
2019-07-091,5891,5971,5631,57249,2001,572
2019-07-081,5921,5971,5801,58485,9001,584
2019-07-051,5851,6031,5801,58976,8001,589
2019-07-041,5601,5911,5601,585125,9001,585
2019-07-031,5451,5561,5401,55378,7001,553
2019-07-021,5461,5511,5331,54778,7001,547
2019-07-011,5371,5481,5261,54186,4001,541
2019-06-281,5291,5531,5231,525114,5001,525
2019-06-271,5221,5291,4891,529210,7001,529
2019-06-261,5501,5631,5321,537333,8001,537
2019-06-251,5791,5891,5551,560446,9001,560
2019-06-241,5731,5871,5651,582161,0001,582
2019-06-211,6001,6001,5521,562581,5001,562
2019-06-201,5871,5981,5861,592260,3001,592
2019-06-191,5791,5851,5651,579372,3001,579
2019-06-181,5931,6051,5641,566217,4001,566
2019-06-171,6091,6171,5901,593322,5001,593
2019-06-141,6121,6211,6061,61595,6001,615
2019-06-131,6211,6221,6001,611129,3001,611
2019-06-121,6311,6471,6281,629122,0001,629
2019-06-111,6401,6461,6281,63999,7001,639
2019-06-101,6361,6521,6331,642104,0001,642
2019-06-071,6371,6371,5951,632145,3001,632
2019-06-061,6511,6711,6461,646112,0001,646
2019-06-051,6561,6741,6521,66862,8001,668
2019-06-041,6341,6491,6251,64567,2001,645
2019-06-031,6001,6331,5921,629114,3001,629
2019-05-311,6251,6311,6161,61998,0001,619
2019-05-301,6541,6541,6261,632153,3001,632
2019-05-291,6641,6761,6541,65980,2001,659
2019-05-281,6861,6911,6661,68279,5001,682
2019-05-271,6921,6981,6801,68370,3001,683
2019-05-241,6771,6891,6691,68556,7001,685
2019-05-231,6811,6941,6781,68945,7001,689
2019-05-221,6881,6981,6831,68933,0001,689
2019-05-211,6771,6901,6751,68134,9001,681
2019-05-201,6611,6881,6611,68383,9001,683
2019-05-171,6391,6751,6391,66485,3001,664
2019-05-161,6221,6321,6081,62731,9001,627
2019-05-151,6461,6521,6171,62075,0001,620
2019-05-141,6151,6371,6001,63643,7001,636
2019-05-131,6401,6451,6061,63960,4001,639
2019-05-101,6671,6861,6421,642117,1001,642
2019-05-091,6901,6921,6601,67078,6001,670
2019-05-081,7201,7201,6961,69839,3001,698
2019-05-071,7261,7451,6901,72776,3001,727
2019-04-261,7521,7531,7201,72658,7001,726
2019-04-251,7421,7581,7331,75344,8001,753
2019-04-241,7411,7581,7371,74240,2001,742
2019-04-231,7491,7541,7391,74440,8001,744
2019-04-221,7451,7491,7361,74825,7001,748
2019-04-191,7511,7571,7401,74123,0001,741
2019-04-181,7661,7721,7321,73752,0001,737
2019-04-171,7401,7651,7351,76081,2001,760
2019-04-161,7101,7451,7021,74059,3001,740
2019-04-151,6901,7141,6851,71051,0001,710
2019-04-121,6821,6981,6761,67841,6001,678
2019-04-111,6881,6911,6701,67648,2001,676
2019-04-101,6711,6981,6711,69645,8001,696
2019-04-091,7001,7001,6771,68436,6001,684
2019-04-081,7051,7081,6811,70052,9001,700
2019-04-051,7081,7131,7001,70448,8001,704
2019-04-041,7131,7151,6951,70648,7001,706
2019-04-031,7311,7311,7131,72130,9001,721
2019-04-021,7651,7651,7271,73134,6001,731
2019-04-011,7241,7551,7241,74950,4001,749
2019-03-291,7281,7351,7101,71053,9001,710
2019-03-281,7381,7381,7111,72759,6001,727
2019-03-271,7431,7631,7361,76243,2001,762
2019-03-261,7061,7461,7061,74585,9001,745
2019-03-251,7161,7231,7061,71340,5001,713
2019-03-221,7521,7521,7311,73844,7001,738
2019-03-201,7481,7571,7371,75230,4001,752
2019-03-191,7601,7601,7371,74931,6001,749
2019-03-181,7291,7551,7251,75444,0001,754
2019-03-151,7091,7331,7091,72244,4001,722
2019-03-141,7111,7231,7091,70928,6001,709
2019-03-131,7201,7331,7071,71134,8001,711
2019-03-121,7091,7331,7091,73052,4001,730
2019-03-111,6871,7041,6771,70253,6001,702
2019-03-081,6991,7001,6831,68671,7001,686
2019-03-071,6991,7381,6901,722113,1001,722
2019-03-061,6981,7011,6841,69556,2001,695
2019-03-051,6881,6971,6821,69341,1001,693
2019-03-041,6961,7051,6831,69348,4001,693
2019-03-011,6651,6901,6621,69049,8001,690
2019-02-281,6511,6731,6361,66266,4001,662
2019-02-271,6551,6651,6481,65353,6001,653
2019-02-261,6461,6641,6421,65538,5001,655
2019-02-251,6541,6611,6441,65933,8001,659
2019-02-221,6431,6481,6341,64445,4001,644
2019-02-211,6591,6721,6521,66244,2001,662
2019-02-201,6651,6651,6311,64693,7001,646
2019-02-191,6691,6731,6571,66833,3001,668
2019-02-181,6431,6651,6401,66442,4001,664
2019-02-151,6201,6301,6051,63051,5001,630
2019-02-141,6251,6481,6221,64354,2001,643
2019-02-131,6431,6431,6221,64152,1001,641
2019-02-121,6481,6561,6211,64181,9001,641
2019-02-081,6331,6501,6231,64898,8001,648
2019-02-071,7001,7131,6201,650274,7001,650
2019-02-061,6711,7391,6661,732171,9001,732
2019-02-051,6601,6861,6581,67553,4001,675
2019-02-041,5871,6571,5861,65699,4001,656
2019-02-011,6711,6791,6661,66731,0001,667
2019-01-311,6981,6981,6661,67062,9001,670
2019-01-301,7011,7071,6691,66990,7001,669
2019-01-291,6981,7151,6941,71443,5001,714
2019-01-281,7151,7181,7001,70644,5001,706
2019-01-251,7111,7281,7071,71839,3001,718
2019-01-241,6951,7151,6901,71136,6001,711
2019-01-231,7001,7001,6821,69361,9001,693
2019-01-221,7211,7251,7131,72121,5001,721
2019-01-211,7101,7341,7051,72143,4001,721
2019-01-181,6911,7121,6851,71140,0001,711
2019-01-171,6861,7031,6811,68842,5001,688
2019-01-161,6941,7031,6811,68862,3001,688
2019-01-151,6661,7121,6621,706100,7001,706
2019-01-111,7121,7231,6721,68888,9001,688
2019-01-101,7681,7681,7241,72767,4001,727
2019-01-091,7521,7891,7391,788111,6001,788
2019-01-081,7521,7521,7341,74267,8001,742
2019-01-071,7741,7801,7421,74574,5001,745
2019-01-041,6691,7211,6581,717120,1001,717

分割・併合履歴 ： なし