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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,681 | 2,692 | 2,594 | 2,594 | -81 | -3.0 | 81,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,096 | 2,098 | 1,922 | 1,989 | -107 | -5.1 | 561,200 |
| 11/6 | 1,931 | 2,127 | 1,931 | 2,096 | +172 | +8.9 | 269,900 |
| 10/30 | 2,079 | 2,103 | 1,906 | 1,924 | -124 | -6.1 | 291,500 |
| 10/23 | 2,056 | 2,120 | 2,035 | 2,048 | -3 | -0.2 | 219,300 |
| 10/16 | 2,050 | 2,088 | 2,022 | 2,051 | +1 | +0.1 | 157,200 |
| 10/9 | 2,009 | 2,053 | 1,983 | 2,050 | +40 | +2.0 | 304,800 |
| 10/2 | 2,059 | 2,132 | 1,990 | 2,010 | -38 | -1.9 | 273,900 |
| 9/25 | 2,004 | 2,058 | 1,991 | 2,048 | +38 | +1.9 | 172,600 |
| 9/18 | 1,901 | 2,019 | 1,869 | 2,010 | +123 | +6.5 | 237,200 |
| 9/11 | 1,825 | 1,909 | 1,821 | 1,887 | +51 | +2.8 | 212,900 |
| 9/4 | 1,813 | 1,884 | 1,803 | 1,836 | +39 | +2.2 | 200,200 |
| 8/28 | 1,918 | 1,919 | 1,791 | 1,797 | -96 | -5.1 | 454,300 |
| 8/21 | 1,939 | 1,941 | 1,847 | 1,893 | -36 | -1.9 | 126,400 |
| 8/14 | 1,878 | 1,947 | 1,867 | 1,929 | +65 | +3.5 | 148,100 |
| 8/7 | 1,776 | 1,935 | 1,776 | 1,864 | +102 | +5.8 | 163,500 |
| 7/31 | 1,930 | 1,939 | 1,744 | 1,762 | -128 | -6.8 | 186,300 |
| 7/22 | 1,878 | 1,932 | 1,832 | 1,890 | +33 | +1.8 | 92,500 |
| 7/17 | 1,846 | 1,899 | 1,821 | 1,857 | +39 | +2.2 | 143,600 |
| 7/10 | 1,826 | 1,902 | 1,814 | 1,818 | -8 | -0.4 | 169,200 |
| 7/3 | 1,879 | 1,926 | 1,774 | 1,826 | -97 | -5.0 | 260,700 |
| 6/26 | 1,862 | 1,948 | 1,843 | 1,923 | +52 | +2.8 | 251,700 |
| 6/19 | 1,872 | 1,889 | 1,800 | 1,871 | -2 | -0.1 | 245,100 |
| 6/12 | 1,990 | 2,007 | 1,814 | 1,873 | -94 | -4.8 | 292,100 |
| 6/5 | 1,924 | 1,987 | 1,917 | 1,967 | +23 | +1.2 | 235,700 |
| 5/29 | 1,890 | 1,952 | 1,849 | 1,944 | +92 | +5.0 | 342,900 |
| 5/22 | 1,818 | 1,868 | 1,769 | 1,852 | +64 | +3.6 | 240,700 |
| 5/15 | 1,785 | 1,889 | 1,729 | 1,788 | +38 | +2.2 | 362,300 |
| 5/8 | 1,675 | 1,753 | 1,675 | 1,750 | +81 | +4.9 | 153,100 |
| 5/1 | 1,574 | 1,681 | 1,541 | 1,669 | +126 | +8.2 | 398,400 |
| 4/24 | 1,522 | 1,576 | 1,484 | 1,543 | +17 | +1.1 | 348,300 |
▶︎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
