アルペン
3028プライム/小売業/Alpen 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,070.0 | 2,090.0 | 2,069.0 | 2,074.0 | -10.0 | -0.48% | 110,300 |
| 2026-03-12 | 2,102.0 | 2,108.0 | 2,081.0 | 2,084.0 | -38.0 | -1.79% | 130,600 |
| 2026-03-11 | 2,133.0 | 2,139.0 | 2,118.0 | 2,122.0 | -7.0 | -0.33% | 112,100 |
| 2026-03-10 | 2,115.0 | 2,133.0 | 2,108.0 | 2,129.0 | +20.0 | +0.95% | 100,300 |
| 2026-03-09 | 2,080.0 | 2,116.0 | 2,058.0 | 2,109.0 | -11.0 | -0.52% | 177,500 |
| 2026-03-06 | 2,125.0 | 2,131.0 | 2,113.0 | 2,120.0 | -5.0 | -0.24% | 114,900 |
| 2026-03-05 | 2,125.0 | 2,147.0 | 2,121.0 | 2,125.0 | +20.0 | +0.95% | 97,300 |
| 2026-03-04 | 2,102.0 | 2,115.0 | 2,075.0 | 2,105.0 | -26.0 | -1.22% | 235,400 |
| 2026-03-03 | 2,180.0 | 2,189.0 | 2,131.0 | 2,131.0 | -58.0 | -2.65% | 239,800 |
| 2026-03-02 | 2,200.0 | 2,200.0 | 2,177.0 | 2,189.0 | -34.0 | -1.53% | 138,000 |
| 2026-02-27 | 2,208.0 | 2,226.0 | 2,197.0 | 2,223.0 | +28.0 | +1.28% | 131,900 |
| 2026-02-26 | 2,190.0 | 2,204.0 | 2,182.0 | 2,195.0 | +3.0 | +0.14% | 126,800 |
| 2026-02-25 | 2,220.0 | 2,220.0 | 2,187.0 | 2,192.0 | -29.0 | -1.31% | 162,100 |
| 2026-02-24 | 2,205.0 | 2,221.0 | 2,196.0 | 2,221.0 | +16.0 | +0.73% | 123,800 |
| 2026-02-20 | 2,211.0 | 2,211.0 | 2,193.0 | 2,205.0 | -21.0 | -0.94% | 151,500 |
| 2026-02-19 | 2,224.0 | 2,226.0 | 2,195.0 | 2,226.0 | +2.0 | +0.09% | 149,000 |
| 2026-02-18 | 2,215.0 | 2,224.0 | 2,207.0 | 2,224.0 | +22.0 | +1.00% | 109,500 |
| 2026-02-17 | 2,242.0 | 2,242.0 | 2,199.0 | 2,202.0 | -37.0 | -1.65% | 105,000 |
| 2026-02-16 | 2,202.0 | 2,242.0 | 2,202.0 | 2,239.0 | +38.0 | +1.73% | 190,900 |
| 2026-02-13 | 2,235.0 | 2,238.0 | 2,181.0 | 2,201.0 | -35.0 | -1.57% | 167,000 |
| 2026-02-12 | 2,210.0 | 2,244.0 | 2,196.0 | 2,236.0 | +20.0 | +0.90% | 214,100 |
| 2026-02-10 | 2,175.0 | 2,217.0 | 2,165.0 | 2,216.0 | +27.0 | +1.23% | 276,800 |
| 2026-02-09 | 2,199.0 | 2,199.0 | 2,167.0 | 2,189.0 | -28.0 | -1.26% | 378,100 |
| 2026-02-06 | 2,214.0 | 2,217.0 | 2,201.0 | 2,217.0 | +14.0 | +0.64% | 157,700 |
| 2026-02-05 | 2,197.0 | 2,211.0 | 2,180.0 | 2,203.0 | +30.0 | +1.38% | 179,500 |
| 2026-02-04 | 2,171.0 | 2,185.0 | 2,170.0 | 2,173.0 | -3.0 | -0.14% | 118,000 |
| 2026-02-03 | 2,155.0 | 2,180.0 | 2,144.0 | 2,176.0 | +21.0 | +0.97% | 104,300 |
| 2026-02-02 | 2,180.0 | 2,190.0 | 2,150.0 | 2,155.0 | -14.0 | -0.65% | 173,100 |
| 2026-01-30 | 2,173.0 | 2,177.0 | 2,158.0 | 2,169.0 | +9.0 | +0.42% | 126,400 |
| 2026-01-29 | 2,155.0 | 2,166.0 | 2,139.0 | 2,160.0 | -8.0 | -0.37% | 148,400 |
| 2026-01-28 | 2,190.0 | 2,190.0 | 2,160.0 | 2,168.0 | -24.0 | -1.09% | 150,900 |
| 2026-01-27 | 2,201.0 | 2,202.0 | 2,182.0 | 2,192.0 | -14.0 | -0.63% | 196,200 |
| 2026-01-26 | 2,236.0 | 2,236.0 | 2,206.0 | 2,206.0 | -38.0 | -1.69% | 203,000 |
| 2026-01-23 | 2,235.0 | 2,248.0 | 2,230.0 | 2,244.0 | +10.0 | +0.45% | 90,200 |
| 2026-01-22 | 2,228.0 | 2,243.0 | 2,227.0 | 2,234.0 | +7.0 | +0.31% | 89,700 |
| 2026-01-21 | 2,255.0 | 2,255.0 | 2,223.0 | 2,227.0 | -28.0 | -1.24% | 121,400 |
| 2026-01-20 | 2,250.0 | 2,260.0 | 2,238.0 | 2,255.0 | +8.0 | +0.36% | 97,500 |
| 2026-01-19 | 2,234.0 | 2,251.0 | 2,222.0 | 2,247.0 | +7.0 | +0.31% | 122,800 |
| 2026-01-16 | 2,240.0 | 2,240.0 | 2,229.0 | 2,240.0 | -4.0 | -0.18% | 106,100 |
| 2026-01-15 | 2,236.0 | 2,255.0 | 2,229.0 | 2,244.0 | +6.0 | +0.27% | 145,900 |
| 2026-01-14 | 2,230.0 | 2,242.0 | 2,227.0 | 2,238.0 | +3.0 | +0.13% | 150,400 |
| 2026-01-13 | 2,250.0 | 2,254.0 | 2,233.0 | 2,235.0 | -5.0 | -0.22% | 128,600 |
| 2026-01-09 | 2,255.0 | 2,263.0 | 2,237.0 | 2,240.0 | -10.0 | -0.44% | 142,000 |
| 2026-01-08 | 2,270.0 | 2,274.0 | 2,250.0 | 2,250.0 | -21.0 | -0.92% | 153,000 |
| 2026-01-07 | 2,271.0 | 2,283.0 | 2,266.0 | 2,271.0 | 0.0 | 0.00% | 107,500 |
| 2026-01-06 | 2,297.0 | 2,302.0 | 2,271.0 | 2,271.0 | -26.0 | -1.13% | 130,100 |
| 2026-01-05 | 2,301.0 | 2,310.0 | 2,276.0 | 2,297.0 | -4.0 | -0.17% | 129,600 |
| 2025-12-30 | 2,306.0 | 2,321.0 | 2,300.0 | 2,301.0 | -2.0 | -0.09% | 103,200 |
| 2025-12-29 | 2,325.0 | 2,330.0 | 2,301.0 | 2,303.0 | -92.0 | -3.84% | 428,300 |
| 2025-12-26 | 2,382.0 | 2,396.0 | 2,379.0 | 2,395.0 | +17.0 | +0.71% | 563,000 |
| 2025-12-25 | 2,371.0 | 2,379.0 | 2,364.0 | 2,378.0 | +4.0 | +0.17% | 147,000 |
| 2025-12-24 | 2,369.0 | 2,377.0 | 2,366.0 | 2,374.0 | +5.0 | +0.21% | 91,100 |
| 2025-12-23 | 2,372.0 | 2,377.0 | 2,360.0 | 2,369.0 | -1.0 | -0.04% | 101,700 |
| 2025-12-22 | 2,370.0 | 2,374.0 | 2,359.0 | 2,370.0 | +1.0 | +0.04% | 87,200 |
| 2025-12-19 | 2,357.0 | 2,369.0 | 2,351.0 | 2,369.0 | +13.0 | +0.55% | 95,500 |
| 2025-12-18 | 2,341.0 | 2,358.0 | 2,333.0 | 2,356.0 | +32.0 | +1.38% | 75,700 |
| 2025-12-17 | 2,342.0 | 2,342.0 | 2,316.0 | 2,324.0 | -2.0 | -0.09% | 67,700 |
| 2025-12-16 | 2,352.0 | 2,352.0 | 2,326.0 | 2,326.0 | -5.0 | -0.21% | 87,800 |
| 2025-12-15 | 2,322.0 | 2,336.0 | 2,314.0 | 2,331.0 | +34.0 | +1.48% | 95,500 |
| 2025-12-12 | 2,305.0 | 2,307.0 | 2,297.0 | 2,297.0 | +12.0 | +0.53% | 105,800 |
| 2025-12-11 | 2,317.0 | 2,323.0 | 2,282.0 | 2,285.0 | -29.0 | -1.25% | 145,500 |
| 2025-12-10 | 2,321.0 | 2,323.0 | 2,303.0 | 2,314.0 | +15.0 | +0.65% | 117,300 |
| 2025-12-09 | 2,323.0 | 2,330.0 | 2,292.0 | 2,299.0 | -26.0 | -1.12% | 169,200 |
| 2025-12-08 | 2,337.0 | 2,345.0 | 2,322.0 | 2,325.0 | -2.0 | -0.09% | 100,900 |
| 2025-12-05 | 2,350.0 | 2,354.0 | 2,327.0 | 2,327.0 | -27.0 | -1.15% | 103,600 |
| 2025-12-04 | 2,356.0 | 2,366.0 | 2,348.0 | 2,354.0 | -1.0 | -0.04% | 84,900 |
| 2025-12-03 | 2,369.0 | 2,372.0 | 2,355.0 | 2,355.0 | -15.0 | -0.63% | 69,400 |
| 2025-12-02 | 2,385.0 | 2,386.0 | 2,366.0 | 2,370.0 | -13.0 | -0.55% | 49,100 |
| 2025-12-01 | 2,400.0 | 2,410.0 | 2,375.0 | 2,383.0 | -27.0 | -1.12% | 78,200 |
| 2025-11-28 | 2,380.0 | 2,410.0 | 2,377.0 | 2,410.0 | +38.0 | +1.60% | 98,600 |
| 2025-11-27 | 2,370.0 | 2,385.0 | 2,363.0 | 2,372.0 | +10.0 | +0.42% | 68,900 |
| 2025-11-26 | 2,357.0 | 2,362.0 | 2,339.0 | 2,362.0 | +21.0 | +0.90% | 119,000 |
| 2025-11-25 | 2,350.0 | 2,355.0 | 2,333.0 | 2,341.0 | -2.0 | -0.09% | 85,400 |
| 2025-11-21 | 2,326.0 | 2,343.0 | 2,321.0 | 2,343.0 | +34.0 | +1.47% | 96,100 |
| 2025-11-20 | 2,302.0 | 2,317.0 | 2,301.0 | 2,309.0 | +7.0 | +0.30% | 91,400 |
| 2025-11-19 | 2,306.0 | 2,319.0 | 2,301.0 | 2,302.0 | +1.0 | +0.04% | 59,400 |
| 2025-11-18 | 2,302.0 | 2,314.0 | 2,296.0 | 2,301.0 | 0.0 | 0.00% | 60,900 |
| 2025-11-17 | 2,310.0 | 2,316.0 | 2,295.0 | 2,301.0 | -20.0 | -0.86% | 87,100 |
| 2025-11-14 | 2,333.0 | 2,343.0 | 2,311.0 | 2,321.0 | -8.0 | -0.34% | 62,700 |
| 2025-11-13 | 2,334.0 | 2,345.0 | 2,322.0 | 2,329.0 | -4.0 | -0.17% | 57,800 |
| 2025-11-12 | 2,319.0 | 2,343.0 | 2,319.0 | 2,333.0 | +14.0 | +0.60% | 78,100 |
| 2025-11-11 | 2,340.0 | 2,340.0 | 2,301.0 | 2,319.0 | -26.0 | -1.11% | 75,800 |
| 2025-11-10 | 2,350.0 | 2,359.0 | 2,329.0 | 2,345.0 | +20.0 | +0.86% | 133,500 |
| 2025-11-07 | 2,263.0 | 2,325.0 | 2,257.0 | 2,325.0 | +47.0 | +2.06% | 155,600 |
| 2025-11-06 | 2,280.0 | 2,300.0 | 2,271.0 | 2,278.0 | -7.0 | -0.31% | 129,800 |
| 2025-11-05 | 2,299.0 | 2,309.0 | 2,273.0 | 2,285.0 | -7.0 | -0.31% | 131,900 |
| 2025-11-04 | 2,265.0 | 2,302.0 | 2,262.0 | 2,292.0 | +15.0 | +0.66% | 127,900 |
| 2025-10-31 | 2,270.0 | 2,279.0 | 2,258.0 | 2,277.0 | +16.0 | +0.71% | 124,000 |
| 2025-10-30 | 2,255.0 | 2,267.0 | 2,246.0 | 2,261.0 | +11.0 | +0.49% | 94,300 |
| 2025-10-29 | 2,290.0 | 2,291.0 | 2,247.0 | 2,250.0 | -41.0 | -1.79% | 138,300 |
| 2025-10-28 | 2,321.0 | 2,322.0 | 2,291.0 | 2,291.0 | -35.0 | -1.50% | 78,300 |
| 2025-10-27 | 2,310.0 | 2,327.0 | 2,310.0 | 2,326.0 | +18.0 | +0.78% | 73,900 |
| 2025-10-24 | 2,319.0 | 2,324.0 | 2,308.0 | 2,308.0 | -9.0 | -0.39% | 103,800 |
| 2025-10-23 | 2,325.0 | 2,329.0 | 2,310.0 | 2,317.0 | +8.0 | +0.35% | 254,000 |
| 2025-10-22 | 2,293.0 | 2,316.0 | 2,292.0 | 2,309.0 | +23.0 | +1.01% | 126,300 |
| 2025-10-21 | 2,265.0 | 2,286.0 | 2,265.0 | 2,286.0 | +16.0 | +0.70% | 88,300 |
| 2025-10-20 | 2,288.0 | 2,291.0 | 2,267.0 | 2,270.0 | +5.0 | +0.22% | 130,000 |
| 2025-10-17 | 2,252.0 | 2,270.0 | 2,252.0 | 2,265.0 | +9.0 | +0.40% | 120,300 |
| 2025-10-16 | 2,262.0 | 2,280.0 | 2,253.0 | 2,256.0 | -6.0 | -0.27% | 189,300 |
| 2025-10-15 | 2,262.0 | 2,278.0 | 2,256.0 | 2,262.0 | +11.0 | +0.49% | 113,300 |
| 2025-10-14 | 2,251.0 | 2,267.0 | 2,241.0 | 2,251.0 | -19.0 | -0.84% | 196,400 |
| 2025-10-10 | 2,287.0 | 2,287.0 | 2,266.0 | 2,270.0 | -25.0 | -1.09% | 161,600 |
| 2025-10-09 | 2,302.0 | 2,318.0 | 2,292.0 | 2,295.0 | -10.0 | -0.43% | 146,800 |
| 2025-10-08 | 2,301.0 | 2,330.0 | 2,301.0 | 2,305.0 | -13.0 | -0.56% | 118,400 |
| 2025-10-07 | 2,300.0 | 2,328.0 | 2,297.0 | 2,318.0 | -2.0 | -0.09% | 107,200 |
| 2025-10-06 | 2,325.0 | 2,333.0 | 2,315.0 | 2,320.0 | +15.0 | +0.65% | 119,000 |
| 2025-10-03 | 2,328.0 | 2,328.0 | 2,298.0 | 2,305.0 | -3.0 | -0.13% | 98,100 |
| 2025-10-02 | 2,309.0 | 2,324.0 | 2,293.0 | 2,308.0 | +1.0 | +0.04% | 140,000 |
| 2025-10-01 | 2,357.0 | 2,357.0 | 2,298.0 | 2,307.0 | -48.0 | -2.04% | 166,700 |
| 2025-09-30 | 2,340.0 | 2,362.0 | 2,340.0 | 2,355.0 | +16.0 | +0.68% | 120,900 |
| 2025-09-29 | 2,367.0 | 2,367.0 | 2,339.0 | 2,339.0 | -26.0 | -1.10% | 105,400 |
| 2025-09-26 | 2,336.0 | 2,365.0 | 2,336.0 | 2,365.0 | +28.0 | +1.20% | 81,600 |
| 2025-09-25 | 2,335.0 | 2,340.0 | 2,328.0 | 2,337.0 | +12.0 | +0.52% | 43,800 |
| 2025-09-24 | 2,331.0 | 2,335.0 | 2,324.0 | 2,325.0 | -3.0 | -0.13% | 74,200 |
| 2025-09-22 | 2,346.0 | 2,355.0 | 2,328.0 | 2,328.0 | -24.0 | -1.02% | 76,900 |
| 2025-09-19 | 2,375.0 | 2,384.0 | 2,345.0 | 2,352.0 | -27.0 | -1.13% | 120,700 |
| 2025-09-18 | 2,380.0 | 2,386.0 | 2,373.0 | 2,379.0 | -1.0 | -0.04% | 56,700 |
| 2025-09-17 | 2,385.0 | 2,393.0 | 2,373.0 | 2,380.0 | -14.0 | -0.58% | 48,000 |
| 2025-09-16 | 2,376.0 | 2,394.0 | 2,371.0 | 2,394.0 | +12.0 | +0.50% | 90,700 |
| 2025-09-12 | 2,361.0 | 2,389.0 | 2,355.0 | 2,382.0 | — | — | 132,000 |
直近120営業日分を表示