！決算発表予定日 2025/01/31
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
ー
円
取引時間外
(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 |
|---|---|
| 1,653.0 (24/07/16) | 1,000.0 (24/02/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,653.0 (24/07/16) | 1,000.0 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,578.0 | 1,583.5 | 1,558.5 | 1,562.5 | -31.5 | -2.0 | 486,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/27 | 1,601.0 | 1,606.0 | 1,582.5 | 1,594.0 | +19.5 | +1.2 | 656,100 |
| 1/24 | 1,599.0 | 1,599.0 | 1,566.0 | 1,574.5 | +3.0 | +0.2 | 776,000 |
| 1/23 | 1,550.0 | 1,583.5 | 1,547.5 | 1,571.5 | +14.5 | +0.9 | 847,200 |
| 1/22 | 1,556.0 | 1,572.5 | 1,546.0 | 1,557.0 | -4.0 | -0.3 | 1,175,000 |
| 1/21 | 1,568.5 | 1,570.0 | 1,553.5 | 1,561.0 | -5.0 | -0.3 | 622,600 |
| 1/20 | 1,562.0 | 1,578.0 | 1,553.0 | 1,566.0 | +4.0 | +0.3 | 622,100 |
| 1/17 | 1,530.0 | 1,562.0 | 1,529.0 | 1,562.0 | +29.0 | +1.9 | 693,500 |
| 1/16 | 1,544.0 | 1,553.0 | 1,531.5 | 1,533.0 | -18.5 | -1.2 | 672,200 |
| 1/15 | 1,566.0 | 1,582.0 | 1,544.0 | 1,551.5 | +2.5 | +0.2 | 594,100 |
| 1/14 | 1,565.5 | 1,579.0 | 1,535.5 | 1,549.0 | -23.5 | -1.5 | 1,007,400 |
| 1/10 | 1,586.0 | 1,609.0 | 1,570.5 | 1,572.5 | -10.0 | -0.6 | 927,700 |
| 1/9 | 1,563.0 | 1,589.5 | 1,545.5 | 1,582.5 | +7.0 | +0.4 | 708,300 |
| 1/8 | 1,589.0 | 1,590.0 | 1,571.0 | 1,575.5 | -8.5 | -0.5 | 468,600 |
| 1/7 | 1,571.0 | 1,588.0 | 1,565.0 | 1,584.0 | +13.0 | +0.8 | 958,400 |
| 1/6 | 1,590.0 | 1,612.0 | 1,570.0 | 1,571.0 | -41.5 | -2.6 | 798,700 |
| 12/30 | 1,615.0 | 1,617.5 | 1,604.0 | 1,612.5 | -3.5 | -0.2 | 600,400 |
| 12/27 | 1,600.0 | 1,619.0 | 1,584.5 | 1,616.0 | +23.0 | +1.4 | 821,600 |
| 12/26 | 1,586.5 | 1,593.5 | 1,580.5 | 1,593.0 | +6.0 | +0.4 | 427,700 |
| 12/25 | 1,584.0 | 1,591.5 | 1,572.5 | 1,587.0 | +8.5 | +0.5 | 669,900 |
| 12/24 | 1,591.0 | 1,591.5 | 1,563.0 | 1,578.5 | -25.5 | -1.6 | 786,700 |
| 12/23 | 1,580.0 | 1,604.0 | 1,558.0 | 1,604.0 | +25.5 | +1.6 | 1,050,000 |
| 12/20 | 1,578.5 | 1,585.5 | 1,568.0 | 1,578.5 | -7.0 | -0.4 | 947,800 |
| 12/19 | 1,558.5 | 1,590.0 | 1,551.5 | 1,585.5 | -2.5 | -0.2 | 855,800 |
| 12/18 | 1,614.0 | 1,629.5 | 1,587.5 | 1,588.0 | -44.5 | -2.7 | 1,039,500 |
| 12/17 | 1,634.0 | 1,640.0 | 1,617.0 | 1,632.5 | +10.0 | +0.6 | 513,500 |
| 12/16 | 1,607.0 | 1,627.0 | 1,606.5 | 1,622.5 | +18.5 | +1.2 | 486,000 |
| 12/13 | 1,630.5 | 1,644.5 | 1,584.5 | 1,604.0 | -29.5 | -1.8 | 975,200 |
| 12/12 | 1,633.0 | 1,649.5 | 1,626.0 | 1,633.5 | +14.0 | +0.9 | 990,700 |
| 12/11 | 1,618.0 | 1,621.5 | 1,608.0 | 1,619.5 | +16.0 | +1.0 | 666,200 |
| 12/10 | 1,575.0 | 1,608.0 | 1,571.0 | 1,603.5 | +42.0 | +2.7 | 858,400 |
▶︎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
