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
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 |
|---|---|
| 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) | 2,501 (24/05/30) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,585 | 2,585 | 2,548 | 2,557 | +4 | +0.2 | 71,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,745 | 1,775 | 1,596 | 1,667 | -89 | -5.1 | 974,051 |
| 19/04 | 1,685 | 1,770 | 1,660 | 1,756 | +77 | +4.6 | 897,271 |
| 19/03 | 1,848 | 1,879 | 1,616 | 1,679 | -183 | -9.8 | 1,218,251 |
| 19/02 | 1,586 | 1,887 | 1,558 | 1,862 | +276 | +17.4 | 1,858,452 |
| 19/01 | 1,499 | 1,670 | 1,479 | 1,586 | +68 | +4.5 | 1,000,891 |
| 18/12 | 1,936 | 1,954 | 1,481 | 1,518 | -389 | -20.4 | 1,574,212 |
| 18/11 | 2,048 | 2,099 | 1,752 | 1,907 | -142 | -6.9 | 2,041,932 |
| 18/10 | 2,324 | 2,410 | 1,921 | 2,049 | -276 | -11.9 | 1,548,362 |
| 18/09 | 2,492 | 2,492 | 2,136 | 2,325 | -167 | -6.7 | 1,873,412 |
| 18/08 | 2,161 | 2,609 | 2,028 | 2,492 | +346 | +16.1 | 3,110,473 |
| 18/07 | 2,235 | 2,238 | 2,037 | 2,146 | -53 | -2.4 | 1,195,371 |
| 18/06 | 2,128 | 2,298 | 2,088 | 2,199 | +78 | +3.7 | 1,519,982 |
| 18/05 | 2,365 | 2,481 | 2,019 | 2,121 | -244 | -10.3 | 3,358,303 |
| 18/04 | 2,232 | 2,425 | 2,229 | 2,365 | +133 | +6.0 | 1,505,682 |
| 18/03 | 2,045 | 2,267 | 1,952 | 2,232 | +160 | +7.7 | 2,796,093 |
| 18/02 | 2,009 | 2,125 | 1,747 | 2,072 | +63 | +3.1 | 2,010,252 |
| 18/01 | 2,036 | 2,097 | 1,938 | 2,009 | -10 | -0.5 | 1,732,392 |
| 17/12 | 1,709 | 2,154 | 1,690 | 2,019 | +304 | +17.7 | 4,178,244 |
| 17/11 | 1,772 | 1,804 | 1,609 | 1,715 | -66 | -3.7 | 2,840,203 |
| 17/10 | 1,686 | 1,827 | 1,672 | 1,781 | +97 | +5.8 | 1,806,202 |
| 17/09 | 1,643 | 1,690 | 1,536 | 1,684 | +53 | +3.3 | 1,800,262 |
| 17/08 | 1,686 | 1,831 | 1,452 | 1,631 | -41 | -2.5 | 3,809,304 |
| 17/07 | 1,668 | 1,736 | 1,652 | 1,672 | +2 | +0.1 | 1,230,681 |
| 17/06 | 1,745 | 1,781 | 1,654 | 1,670 | -59 | -3.4 | 1,909,602 |
| 17/05 | 1,638 | 1,861 | 1,636 | 1,729 | +82 | +5.0 | 2,029,942 |
| 17/04 | 1,636 | 1,693 | 1,506 | 1,647 | +9 | +0.6 | 2,285,142 |
| 17/03 | 1,447 | 1,818 | 1,447 | 1,638 | +198 | +13.8 | 3,014,443 |
| 17/02 | 1,179 | 1,518 | 1,179 | 1,440 | +256 | +21.6 | 2,509,543 |
| 17/01 | 1,139 | 1,208 | 1,130 | 1,184 | +58 | +5.2 | 1,264,341 |
| 16/12 | 1,191 | 1,209 | 1,105 | 1,126 | -63 | -5.3 | 1,539,342 |
▶︎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