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 |
▶︎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