！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
1,379
円
(19:26)
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 |
|---|---|
| 1,358.5 (24/04/25) | 1,000.0 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,358.5 (24/04/25) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,355.5 | 1,387.5 | 1,348.5 | 1,379.0 | +31.5 | +2.3 | 2,261,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 1,080.5 | 1,097.0 | 1,080.0 | 1,092.5 | -8.5 | -0.8 | 1,608,600 |
| 3/8 | 1,092.0 | 1,112.0 | 1,078.5 | 1,101.0 | +18.5 | +1.7 | 1,998,400 |
| 3/7 | 1,115.0 | 1,115.5 | 1,070.0 | 1,082.5 | -20.0 | -1.8 | 2,020,800 |
| 3/6 | 1,088.0 | 1,112.0 | 1,083.0 | 1,102.5 | -9.0 | -0.8 | 1,807,400 |
| 3/5 | 1,124.0 | 1,127.0 | 1,097.0 | 1,111.5 | -15.5 | -1.4 | 1,658,500 |
| 3/4 | 1,128.0 | 1,133.0 | 1,115.5 | 1,127.0 | -1.0 | -0.1 | 1,396,700 |
| 3/1 | 1,115.0 | 1,131.5 | 1,101.0 | 1,128.0 | +28.0 | +2.6 | 2,394,800 |
| 2/29 | 1,081.5 | 1,116.0 | 1,080.5 | 1,100.0 | +33.5 | +3.1 | 3,638,000 |
| 2/28 | 1,066.0 | 1,074.0 | 1,060.5 | 1,066.5 | +4.0 | +0.4 | 1,050,800 |
| 2/27 | 1,059.0 | 1,068.0 | 1,054.0 | 1,062.5 | +5.0 | +0.5 | 1,290,700 |
| 2/26 | 1,070.0 | 1,078.5 | 1,055.5 | 1,057.5 | -7.0 | -0.7 | 1,581,800 |
| 2/22 | 1,068.0 | 1,072.5 | 1,053.5 | 1,064.5 | +5.5 | +0.5 | 1,391,400 |
| 2/21 | 1,066.0 | 1,067.0 | 1,049.5 | 1,059.0 | +7.5 | +0.7 | 1,506,400 |
| 2/20 | 1,043.0 | 1,059.5 | 1,038.5 | 1,051.5 | +19.5 | +1.9 | 1,895,400 |
| 2/19 | 1,019.0 | 1,032.0 | 1,011.0 | 1,032.0 | +20.0 | +2.0 | 2,044,400 |
| 2/16 | 1,013.0 | 1,020.5 | 1,000.0 | 1,012.0 | -9.0 | -0.9 | 3,981,500 |
| 2/15 | 1,048.5 | 1,055.0 | 1,015.0 | 1,021.0 | -34.5 | -3.3 | 3,102,200 |
| 2/14 | 1,083.0 | 1,084.5 | 1,043.0 | 1,055.5 | -38.5 | -3.5 | 2,693,800 |
| 2/13 | 1,088.0 | 1,095.5 | 1,075.5 | 1,094.0 | +11.5 | +1.1 | 2,166,500 |
| 2/9 | 1,085.0 | 1,102.0 | 1,076.5 | 1,082.5 | +8.5 | +0.8 | 2,449,900 |
| 2/8 | 1,077.5 | 1,077.5 | 1,061.5 | 1,074.0 | +4.0 | +0.4 | 1,593,800 |
| 2/7 | 1,053.0 | 1,078.5 | 1,053.0 | 1,070.0 | +11.5 | +1.1 | 1,521,700 |
| 2/6 | 1,078.5 | 1,079.5 | 1,054.5 | 1,058.5 | -5.0 | -0.5 | 1,629,200 |
| 2/5 | 1,046.0 | 1,082.5 | 1,041.5 | 1,063.5 | +22.5 | +2.2 | 3,286,700 |
| 2/2 | 1,069.0 | 1,084.0 | 1,041.0 | 1,041.0 | -43.0 | -4.0 | 4,145,300 |
| 2/1 | 1,090.5 | 1,091.0 | 1,055.0 | 1,084.0 | -17.5 | -1.6 | 5,207,600 |
| 1/31 | 1,157.0 | 1,158.5 | 1,077.0 | 1,101.5 | -205.5 | -15.7 | 11,944,400 |
| 1/30 | 1,300.0 | 1,317.5 | 1,292.0 | 1,307.0 | +13.5 | +1.0 | 1,721,200 |
▶︎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