！決算発表予定日 2024/05/09
6770東証P貸借
業種 電気機器
アルプスアルパイン 株価時系列データ
PTS
1,453.3
円
(19:17)
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 |
|---|---|
| 1,449.0 (24/05/01) | 1,000.0 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,449.0 (24/05/01) | 1,000.0 (24/02/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,415.0 | 1,464.5 | 1,406.0 | 1,451.0 | +23.0 | +1.6 | 8,096,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,198.0 | 1,428.0 | 1,182.5 | 1,428.0 | +230.0 | +19.2 | 36,754,800 |
| 24/03 | 1,115.0 | 1,204.5 | 1,070.0 | 1,198.0 | +98.0 | +8.9 | 35,721,400 |
| 24/02 | 1,090.5 | 1,116.0 | 1,000.0 | 1,100.0 | -1.5 | -0.1 | 46,177,100 |
| 24/01 | 1,219.5 | 1,321.0 | 1,077.0 | 1,101.5 | -127.0 | -10.3 | 31,299,700 |
| 23/12 | 1,299.0 | 1,302.0 | 1,186.5 | 1,228.5 | -67.0 | -5.2 | 23,551,900 |
| 23/11 | 1,250.5 | 1,297.0 | 1,202.5 | 1,295.5 | +66.5 | +5.4 | 22,753,900 |
| 23/10 | 1,300.0 | 1,319.0 | 1,173.0 | 1,229.0 | -68.5 | -5.3 | 28,217,600 |
| 23/09 | 1,219.0 | 1,329.0 | 1,188.5 | 1,297.5 | +80.0 | +6.6 | 32,394,500 |
| 23/08 | 1,245.0 | 1,251.0 | 1,157.0 | 1,217.5 | -38.0 | -3.0 | 26,745,900 |
| 23/07 | 1,262.5 | 1,278.0 | 1,197.0 | 1,255.5 | -1.5 | -0.1 | 26,611,900 |
| 23/06 | 1,213.0 | 1,284.5 | 1,205.0 | 1,257.0 | +25.0 | +2.0 | 28,940,000 |
| 23/05 | 1,178.0 | 1,289.0 | 1,167.0 | 1,232.0 | -3.0 | -0.2 | 37,988,700 |
| 23/04 | 1,287.0 | 1,287.0 | 1,191.0 | 1,235.0 | -34.0 | -2.7 | 28,735,800 |
| 23/03 | 1,292.0 | 1,318.0 | 1,218.0 | 1,269.0 | -25.0 | -1.9 | 32,774,100 |
| 23/02 | 1,400.0 | 1,450.0 | 1,293.0 | 1,294.0 | -29.0 | -2.2 | 49,613,200 |
| 23/01 | 1,183.0 | 1,332.0 | 1,164.0 | 1,323.0 | +126.0 | +10.5 | 32,597,500 |
| 22/12 | 1,321.0 | 1,326.0 | 1,175.0 | 1,197.0 | -105.0 | -8.1 | 33,508,800 |
| 22/11 | 1,282.0 | 1,376.0 | 1,229.0 | 1,302.0 | +22.0 | +1.7 | 39,343,100 |
| 22/10 | 1,030.0 | 1,335.0 | 1,028.0 | 1,280.0 | +234.0 | +22.4 | 45,986,600 |
| 22/09 | 1,230.0 | 1,287.0 | 1,038.0 | 1,046.0 | -207.0 | -16.5 | 46,846,100 |
| 22/08 | 1,215.0 | 1,315.0 | 1,166.0 | 1,253.0 | -124.0 | -9.0 | 56,752,900 |
| 22/07 | 1,385.0 | 1,405.0 | 1,252.0 | 1,377.0 | 0 | 0.0 | 41,854,800 |
| 22/06 | 1,399.0 | 1,540.0 | 1,366.0 | 1,377.0 | -8.0 | -0.6 | 48,883,900 |
| 22/05 | 1,300.0 | 1,429.0 | 1,262.0 | 1,385.0 | +230.0 | +19.9 | 50,979,000 |
| 22/04 | 1,198.0 | 1,246.0 | 1,104.0 | 1,155.0 | -56.0 | -4.6 | 40,104,400 |
| 22/03 | 1,154.0 | 1,226.0 | 1,014.0 | 1,211.0 | +61.0 | +5.3 | 53,301,800 |
| 22/02 | 1,270.0 | 1,337.0 | 1,123.0 | 1,150.0 | -94.0 | -7.6 | 46,491,100 |
| 22/01 | 1,096.0 | 1,277.0 | 1,018.0 | 1,244.0 | +159.0 | +14.7 | 52,440,900 |
| 21/12 | 1,032.0 | 1,114.0 | 980.0 | 1,085.0 | +62.0 | +6.1 | 40,087,000 |
| 21/11 | 1,121.0 | 1,164.0 | 1,023.0 | 1,023.0 | -87.0 | -7.8 | 43,122,500 |
▶︎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