!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
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 |
---|---|
1,653.0 (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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/30 | 1,601.0 | 1,606.0 | 1,549.0 | 1,570.0 | -4.5 | -0.3 | 3,013,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/24 | 1,562.0 | 1,599.0 | 1,546.0 | 1,574.5 | +12.5 | +0.8 | 4,042,900 |
1/17 | 1,565.5 | 1,582.0 | 1,529.0 | 1,562.0 | -10.5 | -0.7 | 2,967,200 |
1/10 | 1,590.0 | 1,612.0 | 1,545.5 | 1,572.5 | -40.0 | -2.5 | 3,861,700 |
12/30 | 1,615.0 | 1,617.5 | 1,604.0 | 1,612.5 | -3.5 | -0.2 | 600,400 |
12/27 | 1,580.0 | 1,619.0 | 1,558.0 | 1,616.0 | +37.5 | +2.4 | 3,755,900 |
12/20 | 1,607.0 | 1,640.0 | 1,551.5 | 1,578.5 | -25.5 | -1.6 | 3,842,600 |
12/13 | 1,560.0 | 1,649.5 | 1,556.0 | 1,604.0 | +53.5 | +3.5 | 4,071,700 |
12/6 | 1,550.0 | 1,563.0 | 1,518.0 | 1,550.5 | +7.5 | +0.5 | 5,360,300 |
11/29 | 1,558.0 | 1,563.0 | 1,514.5 | 1,543.0 | +2.5 | +0.2 | 3,493,400 |
11/22 | 1,521.0 | 1,545.0 | 1,512.5 | 1,540.5 | +7.0 | +0.5 | 2,677,600 |
11/15 | 1,615.5 | 1,619.0 | 1,530.0 | 1,533.5 | -83.0 | -5.1 | 3,463,500 |
11/8 | 1,526.0 | 1,640.0 | 1,526.0 | 1,616.5 | +81.0 | +5.3 | 4,702,300 |
11/1 | 1,551.5 | 1,616.0 | 1,471.5 | 1,535.5 | -16.0 | -1.0 | 10,199,500 |
10/25 | 1,560.0 | 1,593.0 | 1,525.5 | 1,551.5 | 0 | 0.0 | 5,081,900 |
10/18 | 1,549.0 | 1,585.5 | 1,543.5 | 1,551.5 | +14.5 | +0.9 | 4,403,300 |
10/11 | 1,600.0 | 1,604.0 | 1,521.0 | 1,537.0 | -43.5 | -2.8 | 5,506,300 |
10/4 | 1,506.0 | 1,597.0 | 1,504.0 | 1,580.5 | -18.5 | -1.2 | 5,330,500 |
9/27 | 1,578.0 | 1,599.5 | 1,532.0 | 1,599.0 | +48.5 | +3.1 | 5,403,600 |
9/20 | 1,535.0 | 1,584.5 | 1,512.0 | 1,550.5 | +27.0 | +1.8 | 5,006,900 |
9/13 | 1,470.0 | 1,535.0 | 1,449.0 | 1,523.5 | +18.0 | +1.2 | 7,593,200 |
9/6 | 1,558.0 | 1,564.5 | 1,482.5 | 1,505.5 | -50.0 | -3.2 | 4,586,400 |
8/30 | 1,540.5 | 1,581.5 | 1,494.5 | 1,555.5 | +7.0 | +0.5 | 4,047,900 |
8/23 | 1,491.5 | 1,550.5 | 1,475.0 | 1,548.5 | +50.5 | +3.4 | 4,525,900 |
8/16 | 1,432.0 | 1,505.5 | 1,417.0 | 1,498.0 | +69.5 | +4.9 | 4,546,500 |
8/9 | 1,360.0 | 1,449.5 | 1,287.5 | 1,428.5 | -18.5 | -1.3 | 12,409,900 |
8/2 | 1,558.5 | 1,606.5 | 1,434.0 | 1,447.0 | -71.5 | -4.7 | 9,724,300 |
7/26 | 1,609.0 | 1,640.0 | 1,477.5 | 1,518.5 | -81.0 | -5.1 | 7,714,100 |
7/19 | 1,588.0 | 1,653.0 | 1,566.5 | 1,599.5 | +35.5 | +2.3 | 6,753,800 |
7/12 | 1,547.5 | 1,618.5 | 1,523.0 | 1,564.0 | +15.0 | +1.0 | 7,887,300 |
7/5 | 1,549.5 | 1,582.5 | 1,486.5 | 1,549.0 | +12.5 | +0.8 | 6,902,400 |
▶︎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