!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) |
---|---|---|---|---|---|---|---|
1/30 | 1,579.5 | 1,581.0 | 1,560.0 | 1,570.0 | -8.5 | -0.5 | 614,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/9 | 1,560.0 | 1,572.5 | 1,556.0 | 1,561.5 | +11.0 | +0.7 | 581,200 |
12/6 | 1,543.5 | 1,557.0 | 1,541.5 | 1,550.5 | +7.0 | +0.5 | 719,400 |
12/5 | 1,536.5 | 1,550.5 | 1,530.5 | 1,543.5 | +20.5 | +1.4 | 862,100 |
12/4 | 1,550.0 | 1,556.5 | 1,518.0 | 1,523.0 | -27.0 | -1.7 | 1,223,100 |
12/3 | 1,533.0 | 1,554.0 | 1,518.5 | 1,550.0 | +10.5 | +0.7 | 1,314,500 |
12/2 | 1,550.0 | 1,563.0 | 1,529.5 | 1,539.5 | -3.5 | -0.2 | 1,241,200 |
11/29 | 1,537.0 | 1,551.0 | 1,528.0 | 1,543.0 | +11.0 | +0.7 | 711,300 |
11/28 | 1,520.5 | 1,545.5 | 1,514.5 | 1,532.0 | +7.0 | +0.5 | 608,200 |
11/27 | 1,547.0 | 1,552.0 | 1,515.5 | 1,525.0 | -27.0 | -1.7 | 817,500 |
11/26 | 1,550.0 | 1,559.0 | 1,543.0 | 1,552.0 | -0.5 | +0.0 | 572,800 |
11/25 | 1,558.0 | 1,563.0 | 1,540.5 | 1,552.5 | +12.0 | +0.8 | 783,600 |
11/22 | 1,533.5 | 1,545.0 | 1,531.0 | 1,540.5 | +7.0 | +0.5 | 564,900 |
11/21 | 1,530.0 | 1,545.0 | 1,530.0 | 1,533.5 | -0.5 | +0.0 | 452,600 |
11/20 | 1,529.5 | 1,539.5 | 1,523.0 | 1,534.0 | +0.5 | +0.0 | 465,500 |
11/19 | 1,527.0 | 1,541.5 | 1,519.0 | 1,533.5 | +6.0 | +0.4 | 630,200 |
11/18 | 1,521.0 | 1,534.0 | 1,512.5 | 1,527.5 | -6.0 | -0.4 | 564,400 |
11/15 | 1,553.0 | 1,555.5 | 1,530.0 | 1,533.5 | -19.5 | -1.3 | 756,900 |
11/14 | 1,569.5 | 1,571.5 | 1,548.0 | 1,553.0 | -4.5 | -0.3 | 617,200 |
11/13 | 1,567.5 | 1,575.5 | 1,555.0 | 1,557.5 | -12.0 | -0.8 | 681,700 |
11/12 | 1,594.5 | 1,605.0 | 1,560.5 | 1,569.5 | -24.5 | -1.5 | 680,600 |
11/11 | 1,615.5 | 1,619.0 | 1,594.0 | 1,594.0 | -22.5 | -1.4 | 727,100 |
11/8 | 1,635.5 | 1,640.0 | 1,593.5 | 1,616.5 | +4.5 | +0.3 | 883,000 |
11/7 | 1,627.0 | 1,627.0 | 1,592.0 | 1,612.0 | -2.0 | -0.1 | 1,204,200 |
11/6 | 1,568.0 | 1,633.0 | 1,560.5 | 1,614.0 | +62.5 | +4.0 | 1,571,200 |
11/5 | 1,526.0 | 1,589.5 | 1,526.0 | 1,551.5 | +16.0 | +1.0 | 1,043,900 |
11/1 | 1,500.0 | 1,535.5 | 1,489.0 | 1,535.5 | +14.5 | +1.0 | 1,259,900 |
10/31 | 1,480.0 | 1,533.0 | 1,471.5 | 1,521.0 | -61.5 | -3.9 | 3,319,100 |
10/30 | 1,603.0 | 1,616.0 | 1,578.0 | 1,582.5 | -1.5 | -0.1 | 3,833,800 |
▶︎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