かぶたん ロゴ
決算発表予定日 2025/01/31
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

1,570.0
-8.5
-0.54%
業績
(15:30)
PTS

(ー)
株価は15分ディレイ
52週高値 52週安値
1,653.0 (24/07/16) 1,000.0 (24/02/16)
昨年来高値 昨年来安値
1,653.0 (24/07/16) 1,000.0 (24/02/16)

今月株価

日付 始値 高値 安値 終値 前月比 前月比% 売買高(株)
25/01 1,590.0 1,612.0 1,529.0 1,570.0 -42.5 -2.6 13,885,700

月次株価

日付 始値 高値 安値 終値 前月比 前月比% 売買高(株)
24/12 1,550.0 1,649.5 1,518.0 1,612.5 +69.5 +4.5 17,630,900
24/11 1,500.0 1,640.0 1,489.0 1,543.0 +22.0 +1.5 15,596,700
24/10 1,555.0 1,616.0 1,471.5 1,521.0 -23.0 -1.5 27,891,300
24/09 1,558.0 1,599.5 1,449.0 1,544.0 -11.5 -0.7 23,960,400
24/08 1,490.0 1,581.5 1,287.5 1,555.5 -47.5 -3.0 30,655,600
24/07 1,549.5 1,653.0 1,477.5 1,603.0 +66.5 +4.3 33,856,500
24/06 1,480.5 1,603.0 1,441.0 1,536.5 +57.5 +3.9 37,020,500
24/05 1,415.0 1,635.5 1,406.0 1,479.0 +51.0 +3.6 50,951,300
24/04 1,198.0 1,428.0 1,182.5 1,428.0 +230.0 +19.2 36,754,800
24/03 1,115.0 1,204.5 1,070.0 1,198.0 +98.0 +8.9 35,721,400
24/02 1,090.5 1,116.0 1,000.0 1,100.0 -1.5 -0.1 46,177,100
24/01 1,219.5 1,321.0 1,077.0 1,101.5 -127.0 -10.3 31,299,700
23/12 1,299.0 1,302.0 1,186.5 1,228.5 -67.0 -5.2 23,551,900
23/11 1,250.5 1,297.0 1,202.5 1,295.5 +66.5 +5.4 22,753,900
23/10 1,300.0 1,319.0 1,173.0 1,229.0 -68.5 -5.3 28,217,600
23/09 1,219.0 1,329.0 1,188.5 1,297.5 +80.0 +6.6 32,394,500
23/08 1,245.0 1,251.0 1,157.0 1,217.5 -38.0 -3.0 26,745,900
23/07 1,262.5 1,278.0 1,197.0 1,255.5 -1.5 -0.1 26,611,900
23/06 1,213.0 1,284.5 1,205.0 1,257.0 +25.0 +2.0 28,940,000
23/05 1,178.0 1,289.0 1,167.0 1,232.0 -3.0 -0.2 37,988,700
23/04 1,287.0 1,287.0 1,191.0 1,235.0 -34.0 -2.7 28,735,800
23/03 1,292.0 1,318.0 1,218.0 1,269.0 -25.0 -1.9 32,774,100
23/02 1,400.0 1,450.0 1,293.0 1,294.0 -29.0 -2.2 49,613,200
23/01 1,183.0 1,332.0 1,164.0 1,323.0 +126.0 +10.5 32,597,500
22/12 1,321.0 1,326.0 1,175.0 1,197.0 -105.0 -8.1 33,508,800
22/11 1,282.0 1,376.0 1,229.0 1,302.0 +22.0 +1.7 39,343,100
22/10 1,030.0 1,335.0 1,028.0 1,280.0 +234.0 +22.4 45,986,600
22/09 1,230.0 1,287.0 1,038.0 1,046.0 -207.0 -16.5 46,846,100
22/08 1,215.0 1,315.0 1,166.0 1,253.0 -124.0 -9.0 56,752,900
22/07 1,385.0 1,405.0 1,252.0 1,377.0 0 0.0 41,854,800
次へ
▶︎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

SBI証券ハイパー株

情報提供

株価予想