！決算発表予定日 2024/05/09
3028東証P貸借
業種 小売業
アルペン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,101 (23/05/08) | 1,857 (23/08/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,071 (24/04/16) | 1,921 (24/03/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,049 | 2,070 | 2,037 | 2,063 | +34 | +1.7 | 160,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,041 | 2,071 | 2,020 | 2,029 | -12 | -0.6 | 258,600 |
| 4/12 | 2,035 | 2,054 | 2,031 | 2,041 | +14 | +0.7 | 224,600 |
| 4/5 | 2,020 | 2,041 | 1,994 | 2,027 | +13 | +0.7 | 295,700 |
| 3/29 | 1,997 | 2,020 | 1,982 | 2,014 | +17 | +0.9 | 283,700 |
| 3/22 | 1,991 | 2,006 | 1,981 | 1,997 | +11 | +0.6 | 195,900 |
| 3/15 | 1,971 | 1,995 | 1,942 | 1,986 | +13 | +0.7 | 253,700 |
| 3/8 | 1,975 | 1,979 | 1,921 | 1,973 | +3 | +0.2 | 415,600 |
| 3/1 | 1,994 | 2,002 | 1,966 | 1,970 | -15 | -0.8 | 282,600 |
| 2/22 | 1,978 | 2,006 | 1,975 | 1,985 | +7 | +0.4 | 229,500 |
| 2/16 | 1,980 | 2,010 | 1,975 | 1,978 | +9 | +0.5 | 309,300 |
| 2/9 | 2,035 | 2,061 | 1,955 | 1,969 | -61 | -3.0 | 606,300 |
| 2/2 | 2,039 | 2,055 | 2,006 | 2,030 | -1 | -0.1 | 377,900 |
| 1/26 | 1,978 | 2,047 | 1,978 | 2,031 | +56 | +2.8 | 608,500 |
| 1/19 | 1,973 | 1,992 | 1,958 | 1,975 | -1 | -0.1 | 416,000 |
| 1/12 | 1,955 | 1,997 | 1,953 | 1,976 | +26 | +1.3 | 554,700 |
| 1/5 | 1,946 | 1,957 | 1,931 | 1,950 | +8 | +0.4 | 210,700 |
| 12/29 | 1,953 | 1,954 | 1,901 | 1,942 | -7 | -0.4 | 1,486,000 |
| 12/22 | 1,963 | 1,977 | 1,946 | 1,949 | -14 | -0.7 | 441,500 |
| 12/15 | 1,954 | 1,979 | 1,943 | 1,963 | +15 | +0.8 | 743,800 |
| 12/8 | 1,943 | 1,961 | 1,940 | 1,948 | +7 | +0.4 | 487,300 |
| 12/1 | 1,935 | 1,972 | 1,917 | 1,941 | +22 | +1.2 | 495,300 |
| 11/24 | 1,927 | 1,934 | 1,898 | 1,919 | +7 | +0.4 | 518,000 |
| 11/17 | 1,924 | 1,926 | 1,888 | 1,912 | +4 | +0.2 | 703,500 |
| 11/10 | 1,968 | 1,968 | 1,873 | 1,908 | -46 | -2.4 | 766,500 |
| 11/2 | 1,941 | 1,967 | 1,922 | 1,954 | +10 | +0.5 | 366,400 |
| 10/27 | 1,930 | 1,952 | 1,917 | 1,944 | +21 | +1.1 | 364,600 |
| 10/20 | 1,916 | 1,929 | 1,900 | 1,923 | +7 | +0.4 | 310,200 |
| 10/13 | 1,921 | 1,941 | 1,911 | 1,916 | 0 | 0.0 | 278,800 |
| 10/6 | 1,944 | 1,944 | 1,874 | 1,916 | -18 | -0.9 | 478,400 |
| 9/29 | 1,928 | 1,952 | 1,923 | 1,934 | +6 | +0.3 | 380,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて