！決算発表予定日 2024/05/09
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
1,324.3
円
(13:40)
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 |
|---|---|
| 1,329.0 (23/09/27) | 1,000.0 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,321.0 (24/01/12) | 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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,300.5 | 1,327.0 | 1,296.0 | 1,325.0 | +23.5 | +1.8 | 1,496,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,300.0 | 1,308.5 | 1,293.5 | 1,301.5 | +8.0 | +0.6 | 1,771,800 |
| 4/22 | 1,254.0 | 1,299.5 | 1,251.0 | 1,293.5 | +51.0 | +4.1 | 3,115,600 |
| 4/19 | 1,244.5 | 1,252.5 | 1,228.5 | 1,242.5 | -1.0 | -0.1 | 2,167,000 |
| 4/18 | 1,231.0 | 1,253.0 | 1,231.0 | 1,243.5 | +3.0 | +0.2 | 2,005,400 |
| 4/17 | 1,250.5 | 1,254.0 | 1,230.0 | 1,240.5 | -13.0 | -1.0 | 1,378,100 |
| 4/16 | 1,250.5 | 1,266.0 | 1,248.0 | 1,253.5 | -5.5 | -0.4 | 1,463,100 |
| 4/15 | 1,260.0 | 1,276.0 | 1,259.0 | 1,259.0 | -11.0 | -0.9 | 1,365,900 |
| 4/12 | 1,274.0 | 1,274.0 | 1,260.0 | 1,270.0 | +16.5 | +1.3 | 1,464,300 |
| 4/11 | 1,239.0 | 1,255.5 | 1,232.0 | 1,253.5 | +5.5 | +0.4 | 972,900 |
| 4/10 | 1,243.5 | 1,256.0 | 1,241.0 | 1,248.0 | +11.5 | +0.9 | 1,173,000 |
| 4/9 | 1,216.5 | 1,240.0 | 1,216.5 | 1,236.5 | +9.0 | +0.7 | 1,159,600 |
| 4/8 | 1,217.0 | 1,235.0 | 1,214.0 | 1,227.5 | +10.5 | +0.9 | 1,139,600 |
| 4/5 | 1,204.0 | 1,224.5 | 1,203.0 | 1,217.0 | +4.5 | +0.4 | 1,461,000 |
| 4/4 | 1,222.0 | 1,226.0 | 1,208.0 | 1,212.5 | +11.0 | +0.9 | 1,437,200 |
| 4/3 | 1,195.0 | 1,210.5 | 1,182.5 | 1,201.5 | +9.5 | +0.8 | 1,711,200 |
| 4/2 | 1,194.0 | 1,207.0 | 1,185.5 | 1,192.0 | -20.0 | -1.7 | 1,652,800 |
| 4/1 | 1,198.0 | 1,220.0 | 1,195.0 | 1,212.0 | +14.0 | +1.2 | 1,211,300 |
| 3/29 | 1,193.0 | 1,204.5 | 1,184.0 | 1,198.0 | +12.5 | +1.1 | 1,748,500 |
| 3/28 | 1,187.0 | 1,189.5 | 1,172.5 | 1,185.5 | -4.0 | -0.3 | 1,588,500 |
| 3/27 | 1,167.5 | 1,195.5 | 1,158.0 | 1,189.5 | +31.5 | +2.7 | 2,473,200 |
| 3/26 | 1,143.0 | 1,168.0 | 1,141.0 | 1,158.0 | +6.0 | +0.5 | 1,447,700 |
| 3/25 | 1,160.0 | 1,174.0 | 1,152.0 | 1,152.0 | -11.5 | -1.0 | 1,143,400 |
| 3/22 | 1,168.0 | 1,174.5 | 1,155.0 | 1,163.5 | +3.0 | +0.3 | 1,159,500 |
| 3/21 | 1,157.0 | 1,170.5 | 1,156.0 | 1,160.5 | +13.5 | +1.2 | 1,686,200 |
| 3/19 | 1,142.0 | 1,153.5 | 1,135.0 | 1,147.0 | +16.5 | +1.5 | 1,927,200 |
| 3/18 | 1,126.0 | 1,132.5 | 1,118.5 | 1,130.5 | +11.0 | +1.0 | 1,921,400 |
| 3/15 | 1,120.0 | 1,133.0 | 1,109.5 | 1,119.5 | +5.5 | +0.5 | 3,530,500 |
| 3/14 | 1,106.5 | 1,116.5 | 1,101.0 | 1,114.0 | +8.5 | +0.8 | 1,285,300 |
| 3/13 | 1,110.0 | 1,116.0 | 1,098.0 | 1,105.5 | +7.5 | +0.7 | 1,457,000 |
| 3/12 | 1,093.0 | 1,107.5 | 1,084.5 | 1,098.0 | +5.5 | +0.5 | 1,467,800 |
▶︎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