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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,998 (24/02/27) | 2,134 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,998 (24/02/27) | 2,134 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,751 | 2,903 | 2,560 | 2,649 | -132 | -4.8 | 350,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/11 | 1,026 | 1,211 | 972 | 1,189 | +160 | +15.6 | 1,603,362 |
| 16/10 | 1,009 | 1,047 | 1,004 | 1,029 | +26 | +2.6 | 692,561 |
| 16/09 | 934 | 1,006 | 931 | 1,003 | +64 | +6.8 | 578,821 |
| 16/08 | 876 | 948 | 868 | 939 | +55 | +6.2 | 921,581 |
| 16/07 | 919 | 939 | 867 | 884 | -35 | -3.8 | 1,050,941 |
| 16/06 | 1,031 | 1,038 | 875 | 919 | -119 | -11.5 | 979,881 |
| 16/05 | 979 | 1,096 | 943 | 1,038 | +40 | +4.0 | 1,142,021 |
| 16/04 | 1,085 | 1,085 | 965 | 998 | -76 | -7.1 | 1,026,081 |
| 16/03 | 960 | 1,105 | 960 | 1,074 | +109 | +11.3 | 1,562,002 |
| 16/02 | 965 | 1,043 | 774 | 965 | +12 | +1.3 | 2,160,842 |
| 16/01 | 1,130 | 1,133 | 886 | 953 | -181 | -16.0 | 2,361,922 |
| 15/12 | 1,045 | 1,211 | 1,042 | 1,134 | +103 | +10.0 | 3,430,903 |
| 15/11 | 1,003 | 1,065 | 989 | 1,031 | +26 | +2.6 | 1,724,142 |
| 15/10 | 994 | 1,111 | 977 | 1,005 | +24 | +2.5 | 2,491,063 |
| 15/09 | 1,102 | 1,102 | 949 | 981 | -133 | -11.9 | 2,050,402 |
| 15/08 | 1,361 | 1,399 | 987 | 1,114 | -256 | -18.7 | 3,757,824 |
| 15/07 | 1,115 | 1,399 | 1,106 | 1,370 | +263 | +23.8 | 4,961,445 |
| 15/06 | 1,038 | 1,206 | 1,038 | 1,107 | +69 | +6.7 | 3,126,203 |
| 15/05 | 1,026 | 1,099 | 990 | 1,038 | +14 | +1.4 | 1,723,702 |
| 15/04 | 1,120 | 1,123 | 1,018 | 1,024 | -90 | -8.1 | 2,622,843 |
| 15/03 | 931 | 1,209 | 931 | 1,114 | +182 | +19.5 | 9,263,109 |
| 15/02 | 666 | 954 | 636 | 932 | +267 | +40.2 | 4,198,484 |
| 15/01 | 673 | 694 | 617 | 665 | -10 | -1.5 | 1,204,061 |
| 14/12 | 681 | 731 | 665 | 675 | -4 | -0.6 | 2,459,163 |
| 14/11 | 574 | 679 | 559 | 679 | +108 | +18.9 | 2,274,362 |
▶︎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
