(株)アルペンの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,507（2025年8月7日）
- 年初来安値
- 2,032（2025年1月14日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/14 | 2,230 | 2,242 | 2,227 | 2,238 | 150,400 | 2,238 |
| 2026/1/13 | 2,250 | 2,254 | 2,233 | 2,235 | 128,600 | 2,235 |
| 2026/1/9 | 2,255 | 2,263 | 2,237 | 2,240 | 142,000 | 2,240 |
| 2026/1/8 | 2,270 | 2,274 | 2,250 | 2,250 | 153,000 | 2,250 |
| 2026/1/7 | 2,271 | 2,283 | 2,266 | 2,271 | 107,500 | 2,271 |
| 2026/1/6 | 2,297 | 2,302 | 2,271 | 2,271 | 130,100 | 2,271 |
| 2026/1/5 | 2,301 | 2,310 | 2,276 | 2,297 | 129,600 | 2,297 |
| 2025/12/30 | 2,306 | 2,321 | 2,300 | 2,301 | 103,200 | 2,301 |
| 2025/12/29 | 2,325 | 2,330 | 2,301 | 2,303 | 428,300 | 2,303 |
| 2025/12/26 | 2,382 | 2,396 | 2,379 | 2,395 | 563,000 | 2,395 |
| 2025/12/25 | 2,371 | 2,379 | 2,364 | 2,378 | 147,000 | 2,378 |
| 2025/12/24 | 2,369 | 2,377 | 2,366 | 2,374 | 91,100 | 2,374 |
| 2025/12/23 | 2,372 | 2,377 | 2,360 | 2,369 | 101,700 | 2,369 |
| 2025/12/22 | 2,370 | 2,374 | 2,359 | 2,370 | 87,200 | 2,370 |
| 2025/12/19 | 2,357 | 2,369 | 2,351 | 2,369 | 95,500 | 2,369 |
| 2025/12/18 | 2,341 | 2,358 | 2,333 | 2,356 | 75,700 | 2,356 |
| 2025/12/17 | 2,342 | 2,342 | 2,316 | 2,324 | 67,700 | 2,324 |
| 2025/12/16 | 2,352 | 2,352 | 2,326 | 2,326 | 87,800 | 2,326 |
| 2025/12/15 | 2,322 | 2,336 | 2,314 | 2,331 | 95,500 | 2,331 |
| 2025/12/12 | 2,305 | 2,307 | 2,297 | 2,297 | 105,800 | 2,297 |
1〜20/244件
