KabuInsight

アルピコホールディングス

297A
スタンダード/小売業/ALPICO HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13235.0241.0235.0238.0-3.0-1.24%163,700
2026-03-12245.0245.0241.0241.0-5.0-2.03%61,500
2026-03-11244.0247.0244.0246.0+3.0+1.23%45,900
2026-03-10243.0246.0241.0243.0+2.0+0.83%95,000
2026-03-09240.0241.0237.0241.0-6.0-2.43%114,000
2026-03-06246.0247.0244.0247.0+1.0+0.41%34,400
2026-03-05243.0247.0242.0246.0+8.0+3.36%73,900
2026-03-04245.0246.0237.0238.0-9.0-3.64%297,200
2026-03-03250.0250.0246.0247.0-3.0-1.20%158,400
2026-03-02250.0251.0249.0250.0-1.0-0.40%100,000
2026-02-27250.0252.0250.0251.0+1.0+0.40%109,300
2026-02-26250.0251.0249.0250.00.00.00%64,000
2026-02-25251.0251.0249.0250.00.00.00%83,500
2026-02-24252.0253.0250.0250.0-2.0-0.79%92,900
2026-02-20250.0252.0250.0252.00.00.00%49,900
2026-02-19250.0252.0248.0252.0+2.0+0.80%106,200
2026-02-18255.0256.0247.0250.0-2.0-0.79%191,700
2026-02-17250.0253.0250.0252.0+1.0+0.40%106,300
2026-02-16250.0252.0249.0251.0+3.0+1.21%183,700
2026-02-13258.0260.0247.0248.0-2.0-0.80%390,000
2026-02-12246.0250.0246.0250.0+6.0+2.46%194,800
2026-02-10244.0246.0244.0244.0+1.0+0.41%33,400
2026-02-09245.0246.0243.0243.0-1.0-0.41%49,800
2026-02-06246.0246.0244.0244.0-1.0-0.41%35,700
2026-02-05244.0247.0244.0245.0-1.0-0.41%76,900
2026-02-04245.0247.0244.0246.0+1.0+0.41%106,000
2026-02-03247.0249.0245.0245.0-2.0-0.81%108,500
2026-02-02246.0248.0245.0247.0+1.0+0.41%112,600
2026-01-30241.0246.0240.0246.0+5.0+2.07%110,000
2026-01-29243.0243.0239.0241.00.00.00%43,900
2026-01-28244.0244.0240.0241.0-2.0-0.82%102,900
2026-01-27241.0243.0238.0243.0+3.0+1.25%80,800
2026-01-26240.0241.0237.0240.00.00.00%105,700
2026-01-23240.0240.0238.0240.00.00.00%63,300
2026-01-22237.0241.0237.0240.0+4.0+1.69%122,700
2026-01-21242.0242.0236.0236.0-6.0-2.48%214,100
2026-01-20249.0249.0242.0242.0-3.0-1.22%198,400
2026-01-19240.0248.0239.0245.0+9.0+3.81%353,000
2026-01-16235.0236.0235.0236.0+1.0+0.43%45,200
2026-01-15234.0237.0234.0235.0+1.0+0.43%68,200
2026-01-14234.0235.0233.0234.00.00.00%83,700
2026-01-13236.0237.0233.0234.00.00.00%105,600
2026-01-09235.0235.0233.0234.00.00.00%49,200
2026-01-08234.0235.0231.0234.0+1.0+0.43%147,100
2026-01-07236.0237.0233.0233.0-3.0-1.27%125,700
2026-01-06237.0237.0234.0236.0-1.0-0.42%107,600
2026-01-05234.0237.0232.0237.0+3.0+1.28%220,700
2025-12-30235.0236.0231.0234.0-2.0-0.85%183,400
2025-12-29232.0237.0228.0236.0+6.0+2.61%487,100
2025-12-26233.0241.0227.0230.0+13.0+5.99%2,571,000
2025-12-25215.0218.0215.0217.0+2.0+0.93%180,200
2025-12-24214.0216.0214.0215.00.00.00%109,200
2025-12-23215.0216.0214.0215.00.00.00%185,800
2025-12-22214.0216.0214.0215.0+1.0+0.47%145,700
2025-12-19212.0215.0212.0214.00.00.00%171,700
2025-12-18214.0216.0213.0214.0-1.0-0.47%130,000
2025-12-17215.0216.0214.0215.00.00.00%124,000
2025-12-16215.0216.0215.0215.00.00.00%48,800
2025-12-15215.0218.0215.0215.0+1.0+0.47%106,200
2025-12-12214.0215.0214.0214.00.00.00%44,500
2025-12-11217.0217.0214.0214.0-3.0-1.38%62,200
2025-12-10215.0217.0214.0217.0+3.0+1.40%109,200
2025-12-09215.0216.0214.0214.0-1.0-0.47%50,400
2025-12-08216.0216.0215.0215.0-1.0-0.46%159,200
2025-12-05214.0217.0214.0216.00.00.00%78,200
2025-12-04216.0219.0215.0216.00.00.00%149,300
2025-12-03219.0220.0214.0216.0-5.0-2.26%219,400
2025-12-02223.0223.0219.0221.0-3.0-1.34%125,200
2025-12-01225.0226.0222.0224.0+1.0+0.45%76,300
2025-11-28225.0225.0222.0223.0+1.0+0.45%48,700
2025-11-27221.0223.0221.0222.0+2.0+0.91%62,100
2025-11-26220.0222.0219.0220.00.00.00%45,900
2025-11-25220.0220.0218.0220.0+3.0+1.38%175,300
2025-11-21215.0218.0212.0217.0+1.0+0.46%219,000
2025-11-20219.0219.0215.0216.0-1.0-0.46%186,000
2025-11-19218.0219.0214.0217.0-2.0-0.91%292,000
2025-11-18223.0223.0219.0219.0-5.0-2.23%237,500
2025-11-17230.0230.0224.0224.0-5.0-2.18%321,700
2025-11-14230.0233.0228.0229.0-4.0-1.72%212,900
2025-11-13238.0240.0229.0233.0-7.0-2.92%360,100
2025-11-12234.0242.0234.0240.0+6.0+2.56%214,000
2025-11-11234.0237.0233.0234.00.00.00%109,300
2025-11-10231.0234.0231.0234.0+3.0+1.30%47,300
2025-11-07229.0231.0229.0231.00.00.00%22,000
2025-11-06234.0234.0231.0231.0+1.0+0.43%46,400
2025-11-05233.0233.0228.0230.0-5.0-2.13%92,400
2025-11-04235.0236.0234.0235.00.00.00%47,900
2025-10-31233.0236.0233.0235.0+2.0+0.86%179,900
2025-10-30229.0233.0227.0233.0+4.0+1.75%125,900
2025-10-29231.0231.0226.0229.0-2.0-0.87%119,900
2025-10-28233.0235.0231.0231.0-2.0-0.86%92,200
2025-10-27233.0233.0231.0233.0+2.0+0.87%214,700
2025-10-24229.0231.0229.0231.0+2.0+0.87%69,600
2025-10-23230.0232.0229.0229.0-1.0-0.43%105,700
2025-10-22226.0230.0226.0230.0+4.0+1.77%86,000
2025-10-21228.0228.0226.0226.00.00.00%20,800
2025-10-20225.0227.0225.0226.0+1.0+0.44%76,600
2025-10-17225.0227.0223.0225.0-1.0-0.44%117,000
2025-10-16227.0229.0226.0226.00.00.00%188,400
2025-10-15220.0227.0219.0226.0+5.0+2.26%265,600
2025-10-14222.0223.0218.0221.0-4.0-1.78%438,200
2025-10-10233.0233.0225.0225.0-6.0-2.60%163,800
2025-10-09231.0233.0230.0231.0-1.0-0.43%139,800
2025-10-08231.0233.0230.0232.0+1.0+0.43%128,000
2025-10-07233.0233.0229.0231.0-2.0-0.86%240,400
2025-10-06236.0236.0232.0233.0-3.0-1.27%245,400
2025-10-03223.0237.0223.0236.0+11.0+4.89%493,900
2025-10-02222.0225.0221.0225.0+3.0+1.35%195,800
2025-10-01225.0225.0221.0222.0-1.0-0.45%366,600
2025-09-30224.0225.0222.0223.0-1.0-0.45%181,100
2025-09-29226.0226.0223.0224.0-1.0-0.44%113,200
2025-09-26225.0227.0223.0225.0-1.0-0.44%118,400
2025-09-25226.0227.0223.0226.00.00.00%126,100
2025-09-24227.0230.0225.0226.0-1.0-0.44%273,400
2025-09-22226.0229.0225.0227.0+2.0+0.89%191,700
2025-09-19228.0228.0224.0225.0-4.0-1.75%178,100
2025-09-18229.0230.0227.0229.00.00.00%91,300
2025-09-17229.0231.0227.0229.00.00.00%92,000
2025-09-16229.0232.0229.0229.00.00.00%92,900
2025-09-12232.0232.0228.0229.0——178,000

直近120営業日分を表示