！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
1,385
円
(23:50)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,254.0 | 1,387.5 | 1,251.0 | 1,379.0 | +136.5 | +11.0 | 14,345,400 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,242.5 | -2.2 | 1,248.7 | 8,379,500 | 263,400 | 1,415,900 | 5.38 |
| 4/12 | 1,270.0 | +4.4 | 1,246.0 | 5,909,400 | 255,200 | 1,393,000 | 5.46 |
| 4/5 | 1,217.0 | +1.6 | 1,206.0 | 7,473,500 | 407,700 | 1,392,200 | 3.41 |
| 3/29 | 1,198.0 | +3.0 | 1,179.2 | 8,401,300 | 292,100 | 1,395,300 | 4.78 |
| 3/22 | 1,163.5 | +3.9 | 1,147.6 | 6,694,300 | 266,000 | 1,411,500 | 5.31 |
| 3/15 | 1,119.5 | +1.7 | 1,108.0 | 9,349,200 | 187,500 | 1,625,500 | 8.67 |
| 3/8 | 1,101.0 | -2.4 | 1,102.1 | 8,881,800 | 157,900 | 1,664,200 | 10.54 |
| 3/1 | 1,128.0 | +6.0 | 1,090.7 | 9,956,100 | 257,700 | 1,594,300 | 6.19 |
| 2/22 | 1,064.5 | +5.2 | 1,048.2 | 6,837,600 | 317,300 | 2,139,700 | 6.74 |
| 2/16 | 1,012.0 | -6.5 | 1,039.1 | 11,944,000 | 283,300 | 2,379,300 | 8.40 |
| 2/9 | 1,082.5 | +4.0 | 1,071.8 | 10,481,300 | 303,400 | 1,771,000 | 5.84 |
| 2/2 | 1,041.0 | -18.2 | 1,116.6 | 24,594,000 | 261,300 | 2,273,900 | 8.70 |
| 1/26 | 1,273.0 | +0.8 | 1,275.3 | 5,456,900 | 248,900 | 768,200 | 3.09 |
| 1/19 | 1,263.5 | -0.9 | 1,257.3 | 4,687,300 | 302,400 | 758,800 | 2.51 |
| 1/12 | 1,275.0 | +2.3 | 1,278.5 | 4,108,900 | 328,400 | 779,200 | 2.37 |
| 1/5 | 1,246.0 | +1.4 | 1,235.0 | 1,805,500 | ー | ー | ー |
| 12/29 | 1,228.5 | +0.3 | 1,227.9 | 2,822,900 | 231,700 | 825,500 | 3.56 |
| 12/22 | 1,224.5 | +1.0 | 1,218.7 | 5,165,000 | 256,300 | 803,800 | 3.14 |
| 12/15 | 1,213.0 | -0.3 | 1,224.1 | 7,346,000 | 289,400 | 935,900 | 3.23 |
| 12/8 | 1,216.5 | -4.8 | 1,232.3 | 7,407,800 | 292,700 | 988,700 | 3.38 |
| 12/1 | 1,278.0 | +3.0 | 1,273.1 | 4,636,200 | 592,900 | 894,400 | 1.51 |
| 11/24 | 1,241.0 | +0.7 | 1,221.2 | 3,309,000 | 505,000 | 1,035,900 | 2.05 |
| 11/17 | 1,232.0 | 0.0 | 1,227.2 | 5,167,500 | 441,500 | 1,029,700 | 2.33 |
| 11/10 | 1,232.0 | -0.1 | 1,218.9 | 7,097,600 | 409,100 | 1,052,700 | 2.57 |
| 11/2 | 1,233.0 | +1.4 | 1,218.8 | 8,951,200 | 341,100 | 1,044,200 | 3.06 |
| 10/27 | 1,216.5 | -1.6 | 1,210.9 | 5,429,900 | 286,300 | 1,077,200 | 3.76 |
| 10/20 | 1,236.5 | -3.6 | 1,255.2 | 5,278,900 | 327,500 | 1,015,000 | 3.10 |
| 10/13 | 1,282.5 | +5.8 | 1,271.3 | 5,212,300 | 400,400 | 1,019,100 | 2.55 |
| 10/6 | 1,212.5 | -6.6 | 1,230.4 | 6,699,100 | 290,200 | 1,076,600 | 3.71 |
| 9/29 | 1,297.5 | -0.2 | 1,309.4 | 6,607,500 | 454,900 | 1,135,500 | 2.50 |
▶︎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