！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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,260.0 | 1,276.0 | 1,228.5 | 1,242.5 | -27.5 | -2.2 | 8,379,500 |
| 4/12 | 1,217.0 | 1,274.0 | 1,214.0 | 1,270.0 | +53.0 | +4.4 | 5,909,400 |
| 4/5 | 1,198.0 | 1,226.0 | 1,182.5 | 1,217.0 | +19.0 | +1.6 | 7,473,500 |
| 3/29 | 1,160.0 | 1,204.5 | 1,141.0 | 1,198.0 | +34.5 | +3.0 | 8,401,300 |
| 3/22 | 1,126.0 | 1,174.5 | 1,118.5 | 1,163.5 | +44.0 | +3.9 | 6,694,300 |
| 3/15 | 1,080.5 | 1,133.0 | 1,080.0 | 1,119.5 | +18.5 | +1.7 | 9,349,200 |
| 3/8 | 1,128.0 | 1,133.0 | 1,070.0 | 1,101.0 | -27.0 | -2.4 | 8,881,800 |
| 3/1 | 1,070.0 | 1,131.5 | 1,054.0 | 1,128.0 | +63.5 | +6.0 | 9,956,100 |
| 2/22 | 1,019.0 | 1,072.5 | 1,011.0 | 1,064.5 | +52.5 | +5.2 | 6,837,600 |
| 2/16 | 1,088.0 | 1,095.5 | 1,000.0 | 1,012.0 | -70.5 | -6.5 | 11,944,000 |
| 2/9 | 1,046.0 | 1,102.0 | 1,041.5 | 1,082.5 | +41.5 | +4.0 | 10,481,300 |
| 2/2 | 1,275.0 | 1,317.5 | 1,041.0 | 1,041.0 | -232.0 | -18.2 | 24,594,000 |
| 1/26 | 1,276.0 | 1,296.5 | 1,255.0 | 1,273.0 | +9.5 | +0.8 | 5,456,900 |
| 1/19 | 1,273.0 | 1,281.5 | 1,232.0 | 1,263.5 | -11.5 | -0.9 | 4,687,300 |
| 1/12 | 1,259.5 | 1,321.0 | 1,243.0 | 1,275.0 | +29.0 | +2.3 | 4,108,900 |
| 1/5 | 1,219.5 | 1,250.5 | 1,205.5 | 1,246.0 | +17.5 | +1.4 | 1,805,500 |
| 12/29 | 1,231.0 | 1,242.5 | 1,211.5 | 1,228.5 | +4.0 | +0.3 | 2,822,900 |
| 12/22 | 1,209.0 | 1,235.0 | 1,196.5 | 1,224.5 | +11.5 | +1.0 | 5,165,000 |
| 12/15 | 1,234.0 | 1,263.5 | 1,193.5 | 1,213.0 | -3.5 | -0.3 | 7,346,000 |
| 12/8 | 1,273.5 | 1,275.5 | 1,186.5 | 1,216.5 | -61.5 | -4.8 | 7,407,800 |
| 12/1 | 1,247.5 | 1,302.0 | 1,246.5 | 1,278.0 | +37.0 | +3.0 | 4,636,200 |
| 11/24 | 1,235.5 | 1,244.0 | 1,203.5 | 1,241.0 | +9.0 | +0.7 | 3,309,000 |
| 11/17 | 1,234.5 | 1,254.0 | 1,208.0 | 1,232.0 | 0 | 0.0 | 5,167,500 |
| 11/10 | 1,255.0 | 1,256.0 | 1,202.5 | 1,232.0 | -1.0 | -0.1 | 7,097,600 |
| 11/2 | 1,200.0 | 1,267.5 | 1,173.0 | 1,233.0 | +16.5 | +1.4 | 8,951,200 |
| 10/27 | 1,235.5 | 1,235.5 | 1,186.0 | 1,216.5 | -20.0 | -1.6 | 5,429,900 |
| 10/20 | 1,261.0 | 1,281.0 | 1,219.0 | 1,236.5 | -46.0 | -3.6 | 5,278,900 |
| 10/13 | 1,221.5 | 1,319.0 | 1,218.5 | 1,282.5 | +70.0 | +5.8 | 5,212,300 |
| 10/6 | 1,300.0 | 1,315.0 | 1,194.5 | 1,212.5 | -85.0 | -6.6 | 6,699,100 |
| 9/29 | 1,300.0 | 1,329.0 | 1,290.5 | 1,297.5 | -2.5 | -0.2 | 6,607,500 |
▶︎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