4641東証P貸借
業種 サービス業
アルプス技研 株価時系列データ
PTS
2,602.1
円
(09:59)
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 |
|---|---|
| 3,140 (23/06/22) | 2,431 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,998 (24/02/27) | 2,565 (24/05/17) |
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 | 2,730 | 2,862 | 2,565 | 2,605 | -152 | -5.5 | 514,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,049 | 2,089 | 1,959 | 2,046 | -16 | -0.8 | 775,600 |
| 21/09 | 1,925 | 2,132 | 1,921 | 2,062 | +133 | +6.9 | 1,010,900 |
| 21/08 | 2,040 | 2,072 | 1,871 | 1,929 | -96 | -4.7 | 727,700 |
| 21/07 | 1,947 | 2,077 | 1,875 | 2,025 | +85 | +4.4 | 1,097,700 |
| 21/06 | 1,959 | 2,048 | 1,934 | 1,940 | -10 | -0.5 | 1,005,800 |
| 21/05 | 2,032 | 2,054 | 1,926 | 1,950 | -56 | -2.8 | 792,400 |
| 21/04 | 2,212 | 2,215 | 2,002 | 2,006 | -185 | -8.4 | 682,100 |
| 21/03 | 2,000 | 2,234 | 1,985 | 2,191 | +211 | +10.7 | 1,289,300 |
| 21/02 | 2,083 | 2,200 | 1,977 | 1,980 | -96 | -4.6 | 1,046,300 |
| 21/01 | 2,080 | 2,153 | 1,989 | 2,076 | -22 | -1.1 | 1,011,100 |
| 20/12 | 2,111 | 2,372 | 2,061 | 2,098 | +3 | +0.1 | 1,545,900 |
| 20/11 | 1,931 | 2,170 | 1,922 | 2,095 | +171 | +8.9 | 1,652,100 |
| 20/10 | 2,047 | 2,120 | 1,906 | 1,924 | -123 | -6.0 | 1,024,100 |
| 20/09 | 1,815 | 2,132 | 1,803 | 2,047 | +218 | +11.9 | 989,700 |
| 20/08 | 1,776 | 1,947 | 1,776 | 1,829 | +67 | +3.8 | 948,100 |
| 20/07 | 1,890 | 1,939 | 1,744 | 1,762 | -143 | -7.5 | 727,200 |
| 20/06 | 1,924 | 2,007 | 1,800 | 1,905 | -39 | -2.0 | 1,149,700 |
| 20/05 | 1,643 | 1,952 | 1,632 | 1,944 | +273 | +16.3 | 1,205,700 |
| 20/04 | 1,449 | 1,681 | 1,265 | 1,671 | +213 | +14.6 | 1,486,700 |
| 20/03 | 1,600 | 1,742 | 1,210 | 1,458 | -166 | -10.2 | 2,637,600 |
| 20/02 | 1,751 | 2,172 | 1,578 | 1,624 | -192 | -10.6 | 2,576,500 |
| 20/01 | 1,888 | 2,049 | 1,774 | 1,816 | -152 | -7.7 | 1,284,100 |
| 19/12 | 1,810 | 2,072 | 1,797 | 1,968 | +179 | +10.0 | 1,871,200 |
| 19/11 | 1,611 | 1,817 | 1,610 | 1,789 | +165 | +10.2 | 1,318,300 |
| 19/10 | 1,538 | 1,644 | 1,469 | 1,624 | +90 | +5.9 | 1,142,000 |
| 19/09 | 1,422 | 1,620 | 1,390 | 1,534 | +98 | +6.8 | 1,108,300 |
| 19/08 | 1,690 | 1,698 | 1,369 | 1,436 | -254 | -15.0 | 1,327,500 |
| 19/07 | 1,690 | 1,716 | 1,586 | 1,690 | +49 | +3.0 | 1,108,800 |
| 19/06 | 1,647 | 1,722 | 1,553 | 1,641 | -26 | -1.6 | 1,127,071 |
| 19/05 | 1,745 | 1,775 | 1,596 | 1,667 | -89 | -5.1 | 974,051 |
▶︎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