！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
1,480.9
円
(11:16)
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 |
|---|---|
| 1,464.5 (24/05/02) | 1,000.0 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,464.5 (24/05/02) | 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,445.0 | 1,487.5 | 1,438.0 | 1,482.5 | +31.5 | +2.2 | 1,393,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 1,275.0 | 1,297.0 | 1,274.5 | 1,293.5 | +20.5 | +1.6 | 1,575,500 |
| 1/26 | 1,261.5 | 1,284.0 | 1,255.0 | 1,273.0 | -0.5 | +0.0 | 1,263,600 |
| 1/25 | 1,291.5 | 1,291.5 | 1,269.5 | 1,273.5 | -14.5 | -1.1 | 888,300 |
| 1/24 | 1,279.5 | 1,296.5 | 1,273.0 | 1,288.0 | +16.0 | +1.3 | 1,292,400 |
| 1/23 | 1,271.0 | 1,274.5 | 1,257.5 | 1,272.0 | 0 | 0.0 | 1,140,000 |
| 1/22 | 1,276.0 | 1,279.0 | 1,267.0 | 1,272.0 | +8.5 | +0.7 | 872,600 |
| 1/19 | 1,250.5 | 1,268.0 | 1,242.0 | 1,263.5 | +24.0 | +1.9 | 1,191,900 |
| 1/18 | 1,243.0 | 1,248.0 | 1,232.0 | 1,239.5 | -4.0 | -0.3 | 742,600 |
| 1/17 | 1,269.5 | 1,278.5 | 1,243.5 | 1,243.5 | -12.0 | -1.0 | 914,100 |
| 1/16 | 1,263.0 | 1,266.5 | 1,250.0 | 1,255.5 | -15.0 | -1.2 | 976,700 |
| 1/15 | 1,273.0 | 1,281.5 | 1,263.5 | 1,270.5 | -4.5 | -0.4 | 862,000 |
| 1/12 | 1,321.0 | 1,321.0 | 1,264.5 | 1,275.0 | -16.0 | -1.2 | 1,483,000 |
| 1/11 | 1,284.5 | 1,295.0 | 1,284.0 | 1,291.0 | +19.0 | +1.5 | 811,800 |
| 1/10 | 1,265.0 | 1,281.5 | 1,261.0 | 1,272.0 | +14.0 | +1.1 | 917,600 |
| 1/9 | 1,259.5 | 1,263.5 | 1,243.0 | 1,258.0 | +12.0 | +1.0 | 896,500 |
| 1/5 | 1,235.0 | 1,250.5 | 1,228.5 | 1,246.0 | +9.5 | +0.8 | 875,200 |
| 1/4 | 1,219.5 | 1,236.5 | 1,205.5 | 1,236.5 | +8.0 | +0.7 | 930,300 |
| 12/29 | 1,235.0 | 1,242.5 | 1,220.0 | 1,228.5 | -6.5 | -0.5 | 701,600 |
| 12/28 | 1,220.0 | 1,236.5 | 1,220.0 | 1,235.0 | +1.0 | +0.1 | 463,800 |
| 12/27 | 1,223.5 | 1,239.5 | 1,223.5 | 1,234.0 | +14.0 | +1.2 | 821,000 |
| 12/26 | 1,224.0 | 1,227.5 | 1,211.5 | 1,220.0 | -1.5 | -0.1 | 436,800 |
| 12/25 | 1,231.0 | 1,233.0 | 1,215.0 | 1,221.5 | -3.0 | -0.2 | 399,700 |
| 12/22 | 1,230.0 | 1,231.0 | 1,216.5 | 1,224.5 | -2.5 | -0.2 | 782,700 |
| 12/21 | 1,218.0 | 1,235.0 | 1,211.0 | 1,227.0 | -4.5 | -0.4 | 1,021,000 |
| 12/20 | 1,219.0 | 1,235.0 | 1,216.0 | 1,231.5 | +18.5 | +1.5 | 1,424,000 |
| 12/19 | 1,212.5 | 1,215.0 | 1,196.5 | 1,213.0 | +2.5 | +0.2 | 1,046,200 |
▶︎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