！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
1,498.3
円
(14:22)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,445.0 | 1,502.0 | 1,438.0 | 1,498.5 | +47.5 | +3.3 | 2,211,800 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,300.0 | -0.9 | 1,300.7 | 4,589,000 | 403,100 | 1,098,000 | 2.72 |
| 9/15 | 1,311.5 | +9.7 | 1,270.1 | 11,968,000 | 460,700 | 1,108,700 | 2.41 |
| 9/8 | 1,196.0 | -2.1 | 1,225.3 | 8,403,300 | 269,400 | 1,440,900 | 5.35 |
| 9/1 | 1,221.0 | +2.7 | 1,212.8 | 4,326,800 | 259,000 | 1,476,700 | 5.70 |
| 8/25 | 1,189.0 | +2.1 | 1,184.3 | 5,050,100 | 197,000 | 1,719,000 | 8.73 |
| 8/18 | 1,165.0 | -2.6 | 1,178.8 | 5,038,500 | 203,900 | 1,901,300 | 9.32 |
| 8/10 | 1,195.5 | +2.1 | 1,184.2 | 4,881,600 | 215,600 | 1,986,500 | 9.21 |
| 8/4 | 1,171.0 | -3.8 | 1,207.4 | 11,004,700 | 207,700 | 2,077,600 | 10.00 |
| 7/28 | 1,217.5 | -1.3 | 1,229.7 | 7,707,600 | 361,200 | 2,038,000 | 5.64 |
| 7/21 | 1,234.0 | +0.2 | 1,241.0 | 3,855,800 | 272,100 | 1,821,100 | 6.69 |
| 7/14 | 1,231.5 | +0.8 | 1,222.8 | 6,143,700 | 257,100 | 2,047,300 | 7.96 |
| 7/7 | 1,221.5 | -2.8 | 1,248.6 | 6,175,700 | 293,000 | 1,995,100 | 6.81 |
| 6/30 | 1,257.0 | +1.7 | 1,240.0 | 6,061,300 | 307,000 | 1,928,400 | 6.28 |
| 6/23 | 1,236.0 | -1.2 | 1,250.2 | 5,254,800 | 299,700 | 1,999,900 | 6.67 |
| 6/16 | 1,251.5 | +0.4 | 1,258.3 | 8,052,700 | 301,400 | 2,023,100 | 6.71 |
| 6/9 | 1,246.0 | +0.9 | 1,238.3 | 7,445,900 | 304,800 | 2,188,300 | 7.18 |
| 6/2 | 1,235.0 | -0.7 | 1,239.6 | 6,309,200 | 288,700 | 2,126,200 | 7.36 |
| 5/26 | 1,244.0 | -1.3 | 1,258.6 | 7,213,800 | 306,400 | 2,056,700 | 6.71 |
| 5/19 | 1,260.0 | +2.4 | 1,253.1 | 8,208,800 | 308,200 | 1,951,200 | 6.33 |
| 5/12 | 1,230.0 | +4.6 | 1,207.7 | 10,939,800 | 254,100 | 2,009,500 | 7.91 |
| 5/2 | 1,176.0 | -4.8 | 1,181.3 | 7,442,400 | ー | ー | ー |
| 4/28 | 1,235.0 | +2.3 | 1,210.7 | 6,303,000 | 203,000 | 2,072,400 | 10.21 |
| 4/21 | 1,207.0 | -2.9 | 1,211.4 | 9,383,100 | 172,500 | 2,106,800 | 12.21 |
| 4/14 | 1,243.0 | +1.6 | 1,245.2 | 6,244,700 | 314,700 | 1,952,300 | 6.20 |
| 4/7 | 1,224.0 | -3.6 | 1,238.9 | 6,805,000 | 273,800 | 1,984,000 | 7.25 |
| 3/31 | 1,269.0 | -0.5 | 1,266.6 | 7,716,900 | 309,000 | 1,927,600 | 6.24 |
| 3/24 | 1,275.0 | +1.4 | 1,267.5 | 5,118,800 | 292,900 | 1,920,300 | 6.56 |
| 3/17 | 1,258.0 | -4.0 | 1,253.8 | 8,183,000 | 267,100 | 1,903,400 | 7.13 |
▶︎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