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
(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 |
---|---|
1,716.0 (25/02/04) | 1,054.0 (24/02/27) |
昨年来高値 | 昨年来安値 |
---|---|
1,716.0 (25/02/04) | 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) |
---|---|---|---|---|---|---|---|
2/21 | 1,559.0 | 1,563.0 | 1,537.5 | 1,547.5 | -3.5 | -0.2 | 623,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
10/29 | 1,567.0 | 1,584.0 | 1,566.5 | 1,584.0 | +10.0 | +0.6 | 787,400 |
10/28 | 1,551.5 | 1,582.5 | 1,547.0 | 1,574.0 | +22.5 | +1.5 | 999,300 |
10/25 | 1,564.5 | 1,568.0 | 1,551.0 | 1,551.5 | -6.0 | -0.4 | 1,132,900 |
10/24 | 1,541.0 | 1,564.5 | 1,525.5 | 1,557.5 | +13.5 | +0.9 | 893,100 |
10/23 | 1,557.5 | 1,575.5 | 1,544.0 | 1,544.0 | -13.0 | -0.8 | 1,035,900 |
10/22 | 1,583.0 | 1,593.0 | 1,555.0 | 1,557.0 | -0.5 | +0.0 | 1,248,300 |
10/21 | 1,560.0 | 1,565.0 | 1,546.5 | 1,557.5 | +6.0 | +0.4 | 771,700 |
10/18 | 1,558.0 | 1,563.5 | 1,543.5 | 1,551.5 | -1.0 | -0.1 | 1,112,200 |
10/17 | 1,559.5 | 1,579.5 | 1,548.5 | 1,552.5 | +0.5 | +0.0 | 1,048,300 |
10/16 | 1,551.5 | 1,572.0 | 1,545.5 | 1,552.0 | -26.0 | -1.7 | 1,096,200 |
10/15 | 1,549.0 | 1,585.5 | 1,548.0 | 1,578.0 | +41.0 | +2.7 | 1,146,600 |
10/11 | 1,534.5 | 1,543.5 | 1,521.0 | 1,537.0 | -2.0 | -0.1 | 1,308,700 |
10/10 | 1,543.5 | 1,553.5 | 1,537.0 | 1,539.0 | -7.5 | -0.5 | 806,500 |
10/9 | 1,540.0 | 1,554.5 | 1,536.5 | 1,546.5 | +17.0 | +1.1 | 968,600 |
10/8 | 1,578.0 | 1,579.5 | 1,523.5 | 1,529.5 | -66.5 | -4.2 | 1,282,800 |
▶︎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