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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 1,639.0 | 1,716.0 | 1,531.0 | 1,547.5 | -11.5 | -0.7 | 16,362,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
22/07 | 1,385.0 | 1,405.0 | 1,252.0 | 1,377.0 | 0 | 0.0 | 41,854,800 |
22/06 | 1,399.0 | 1,540.0 | 1,366.0 | 1,377.0 | -8.0 | -0.6 | 48,883,900 |
22/05 | 1,300.0 | 1,429.0 | 1,262.0 | 1,385.0 | +230.0 | +19.9 | 50,979,000 |
22/04 | 1,198.0 | 1,246.0 | 1,104.0 | 1,155.0 | -56.0 | -4.6 | 40,104,400 |
22/03 | 1,154.0 | 1,226.0 | 1,014.0 | 1,211.0 | +61.0 | +5.3 | 53,301,800 |
22/02 | 1,270.0 | 1,337.0 | 1,123.0 | 1,150.0 | -94.0 | -7.6 | 46,491,100 |
22/01 | 1,096.0 | 1,277.0 | 1,018.0 | 1,244.0 | +159.0 | +14.7 | 52,440,900 |
21/12 | 1,032.0 | 1,114.0 | 980.0 | 1,085.0 | +62.0 | +6.1 | 40,087,000 |
21/11 | 1,121.0 | 1,164.0 | 1,023.0 | 1,023.0 | -87.0 | -7.8 | 43,122,500 |
21/10 | 1,213.0 | 1,222.0 | 1,092.0 | 1,110.0 | -108.0 | -8.9 | 47,530,600 |
21/09 | 1,162.0 | 1,318.0 | 1,162.0 | 1,218.0 | +64.0 | +5.6 | 48,494,600 |
21/08 | 1,159.0 | 1,205.0 | 1,050.0 | 1,154.0 | +21.0 | +1.9 | 50,801,000 |
21/07 | 1,173.0 | 1,229.0 | 1,101.0 | 1,133.0 | -40.0 | -3.4 | 47,243,200 |
21/06 | 1,184.0 | 1,237.0 | 1,136.0 | 1,173.0 | -4.0 | -0.3 | 41,274,600 |
21/05 | 1,324.0 | 1,339.0 | 1,098.0 | 1,177.0 | -147.0 | -11.1 | 53,843,700 |
21/04 | 1,489.0 | 1,510.0 | 1,256.0 | 1,324.0 | -136.0 | -9.3 | 51,456,300 |
21/03 | 1,432.0 | 1,624.0 | 1,422.0 | 1,460.0 | +58.0 | +4.1 | 61,332,400 |
21/02 | 1,371.0 | 1,536.0 | 1,312.0 | 1,402.0 | +6.0 | +0.4 | 55,681,300 |
21/01 | 1,361.0 | 1,610.0 | 1,297.0 | 1,396.0 | +38.0 | +2.8 | 57,792,800 |
20/12 | 1,294.0 | 1,419.0 | 1,251.0 | 1,358.0 | +50.0 | +3.8 | 50,715,600 |
20/11 | 1,468.0 | 1,596.0 | 1,308.0 | 1,308.0 | -185.0 | -12.4 | 61,371,000 |
20/10 | 1,430.0 | 1,667.0 | 1,404.0 | 1,493.0 | +85.0 | +6.0 | 51,826,500 |
20/09 | 1,673.0 | 1,771.0 | 1,401.0 | 1,408.0 | -278.0 | -16.5 | 55,137,000 |
20/08 | 1,467.0 | 1,745.0 | 1,406.0 | 1,686.0 | +363.0 | +27.4 | 65,311,700 |
20/07 | 1,374.0 | 1,483.0 | 1,306.0 | 1,323.0 | -57.0 | -4.1 | 58,383,400 |
20/06 | 1,326.0 | 1,648.0 | 1,323.0 | 1,380.0 | +78.0 | +6.0 | 129,329,900 |
20/05 | 1,069.0 | 1,419.0 | 1,025.0 | 1,302.0 | +179.0 | +15.9 | 107,587,500 |
20/04 | 1,039.0 | 1,134.0 | 869.0 | 1,123.0 | +74.0 | +7.1 | 62,203,100 |
20/03 | 1,639.0 | 1,680.0 | 810.0 | 1,049.0 | -610.0 | -36.8 | 76,457,000 |
20/02 | 1,954.0 | 2,014.0 | 1,622.0 | 1,659.0 | -343.0 | -17.1 | 35,762,300 |
▶︎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