！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 |
|---|---|
| 2,092 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,060 | 2,095 | 2,055 | 2,064 | -3 | -0.2 | 292,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,928 | 1,952 | 1,923 | 1,934 | +6 | +0.3 | 380,300 |
| 9/22 | 1,935 | 1,944 | 1,918 | 1,928 | -4 | -0.2 | 326,700 |
| 9/15 | 1,927 | 1,939 | 1,916 | 1,932 | +16 | +0.8 | 270,100 |
| 9/8 | 1,922 | 1,940 | 1,913 | 1,916 | -5 | -0.3 | 369,200 |
| 9/1 | 1,886 | 1,922 | 1,881 | 1,921 | +44 | +2.3 | 352,200 |
| 8/25 | 1,862 | 1,885 | 1,862 | 1,877 | +18 | +1.0 | 366,800 |
| 8/18 | 1,920 | 1,920 | 1,857 | 1,859 | -47 | -2.5 | 727,200 |
| 8/10 | 1,936 | 1,983 | 1,883 | 1,906 | -31 | -1.6 | 794,000 |
| 8/4 | 1,974 | 1,976 | 1,928 | 1,937 | -25 | -1.3 | 428,900 |
| 7/28 | 1,966 | 1,969 | 1,942 | 1,962 | +6 | +0.3 | 370,400 |
| 7/21 | 1,956 | 1,961 | 1,944 | 1,956 | 0 | 0.0 | 235,600 |
| 7/14 | 1,965 | 1,987 | 1,952 | 1,956 | -10 | -0.5 | 307,300 |
| 7/7 | 1,980 | 1,998 | 1,949 | 1,966 | -9 | -0.5 | 531,300 |
| 6/30 | 2,031 | 2,040 | 1,963 | 1,975 | -47 | -2.3 | 1,750,000 |
| 6/23 | 2,003 | 2,040 | 1,988 | 2,022 | +29 | +1.5 | 557,000 |
| 6/16 | 1,989 | 2,009 | 1,983 | 1,993 | +22 | +1.1 | 675,100 |
| 6/9 | 1,993 | 2,003 | 1,967 | 1,971 | -1 | -0.1 | 949,100 |
| 6/2 | 1,953 | 1,979 | 1,944 | 1,972 | +40 | +2.1 | 515,200 |
| 5/26 | 2,000 | 2,017 | 1,932 | 1,932 | -68 | -3.4 | 767,500 |
| 5/19 | 2,040 | 2,048 | 2,000 | 2,000 | -42 | -2.1 | 664,600 |
| 5/12 | 2,074 | 2,101 | 2,003 | 2,042 | -23 | -1.1 | 743,100 |
| 5/2 | 2,090 | 2,098 | 2,056 | 2,065 | -10 | -0.5 | 127,600 |
| 4/28 | 2,055 | 2,089 | 2,046 | 2,075 | +31 | +1.5 | 326,600 |
| 4/21 | 2,030 | 2,047 | 2,005 | 2,044 | +26 | +1.3 | 299,500 |
| 4/14 | 2,010 | 2,032 | 1,992 | 2,018 | +18 | +0.9 | 291,300 |
| 4/7 | 1,999 | 2,015 | 1,979 | 2,000 | +8 | +0.4 | 320,100 |
| 3/31 | 1,942 | 1,997 | 1,931 | 1,992 | +63 | +3.3 | 313,700 |
| 3/24 | 1,926 | 1,947 | 1,900 | 1,929 | -3 | -0.2 | 237,800 |
| 3/17 | 1,970 | 1,975 | 1,905 | 1,932 | -56 | -2.8 | 342,500 |
| 3/10 | 1,972 | 2,010 | 1,970 | 1,988 | +21 | +1.1 | 397,700 |
▶︎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