かぶたん ロゴ
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

1,547.5
-3.5
-0.23%
業績
(15:30)
PTS

(ー)
株価は15分ディレイ
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)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高(株)
2/21 1,582.0 1,582.5 1,531.0 1,547.5 -29.5 -1.9 3,632,800

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高(株)
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
6/28 1,529.0 1,566.0 1,513.0 1,536.5 +10.5 +0.7 7,839,400
6/21 1,544.0 1,568.0 1,508.0 1,526.0 -24.0 -1.6 5,767,500
6/14 1,490.0 1,571.5 1,476.5 1,550.0 +55.5 +3.7 8,737,200
6/7 1,480.5 1,603.0 1,441.0 1,494.5 +15.5 +1.1 14,676,400
5/31 1,472.0 1,498.5 1,431.5 1,479.0 +21.0 +1.4 7,068,800
5/24 1,452.5 1,517.5 1,443.0 1,458.0 +4.5 +0.3 8,189,300
5/17 1,484.0 1,532.5 1,426.5 1,453.5 -52.5 -3.5 10,147,200
5/10 1,445.0 1,635.5 1,410.5 1,506.0 +55.0 +3.8 20,227,400
5/2 1,380.0 1,464.5 1,376.5 1,451.0 +72.0 +5.2 8,227,000
4/26 1,254.0 1,387.5 1,251.0 1,379.0 +136.5 +11.0 12,084,000
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
ページ 2
▶︎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

情報提供

株価予想