！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
1,507
円
(23:43)
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 |
|---|---|
| 1,464.5 (24/05/02) | 1,000.0 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,464.5 (24/05/02) | 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,445.0 | 1,502.5 | 1,438.0 | 1,497.5 | +46.5 | +3.2 | 5,935,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,303.5 | 1,314.0 | 1,282.0 | 1,300.0 | -11.5 | -0.9 | 4,589,000 |
| 9/15 | 1,203.5 | 1,321.0 | 1,203.5 | 1,311.5 | +115.5 | +9.7 | 11,968,000 |
| 9/8 | 1,224.5 | 1,265.5 | 1,188.5 | 1,196.0 | -25.0 | -2.1 | 8,403,300 |
| 9/1 | 1,197.5 | 1,224.0 | 1,191.5 | 1,221.0 | +32.0 | +2.7 | 4,326,800 |
| 8/25 | 1,176.0 | 1,199.5 | 1,170.5 | 1,189.0 | +24.0 | +2.1 | 5,050,100 |
| 8/18 | 1,192.5 | 1,205.0 | 1,157.0 | 1,165.0 | -30.5 | -2.6 | 5,038,500 |
| 8/10 | 1,169.0 | 1,198.0 | 1,164.0 | 1,195.5 | +24.5 | +2.1 | 4,881,600 |
| 8/4 | 1,233.0 | 1,264.5 | 1,159.5 | 1,171.0 | -46.5 | -3.8 | 11,004,700 |
| 7/28 | 1,245.0 | 1,258.5 | 1,197.0 | 1,217.5 | -16.5 | -1.3 | 7,707,600 |
| 7/21 | 1,230.5 | 1,261.5 | 1,226.0 | 1,234.0 | +2.5 | +0.2 | 3,855,800 |
| 7/14 | 1,225.0 | 1,244.0 | 1,203.0 | 1,231.5 | +10.0 | +0.8 | 6,143,700 |
| 7/7 | 1,262.5 | 1,278.0 | 1,221.5 | 1,221.5 | -35.5 | -2.8 | 6,175,700 |
| 6/30 | 1,236.0 | 1,264.5 | 1,213.0 | 1,257.0 | +21.0 | +1.7 | 6,061,300 |
| 6/23 | 1,260.0 | 1,264.5 | 1,225.5 | 1,236.0 | -15.5 | -1.2 | 5,254,800 |
| 6/16 | 1,252.0 | 1,284.5 | 1,236.5 | 1,251.5 | +5.5 | +0.4 | 8,052,700 |
| 6/9 | 1,246.5 | 1,251.5 | 1,217.0 | 1,246.0 | +11.0 | +0.9 | 7,445,900 |
| 6/2 | 1,258.0 | 1,263.0 | 1,205.0 | 1,235.0 | -9.0 | -0.7 | 6,309,200 |
| 5/26 | 1,275.0 | 1,289.0 | 1,235.0 | 1,244.0 | -16.0 | -1.3 | 7,213,800 |
| 5/19 | 1,230.0 | 1,284.0 | 1,223.0 | 1,260.0 | +30.0 | +2.4 | 8,208,800 |
| 5/12 | 1,175.0 | 1,260.0 | 1,173.0 | 1,230.0 | +54.0 | +4.6 | 10,939,800 |
| 5/2 | 1,178.0 | 1,195.0 | 1,167.0 | 1,176.0 | -59.0 | -4.8 | 7,442,400 |
| 4/28 | 1,215.0 | 1,239.0 | 1,191.0 | 1,235.0 | +28.0 | +2.3 | 6,303,000 |
| 4/21 | 1,227.0 | 1,232.0 | 1,195.0 | 1,207.0 | -36.0 | -2.9 | 9,383,100 |
| 4/14 | 1,233.0 | 1,265.0 | 1,217.0 | 1,243.0 | +19.0 | +1.6 | 6,244,700 |
| 4/7 | 1,287.0 | 1,287.0 | 1,208.0 | 1,224.0 | -45.0 | -3.6 | 6,805,000 |
| 3/31 | 1,279.0 | 1,284.0 | 1,247.0 | 1,269.0 | -6.0 | -0.5 | 7,716,900 |
| 3/24 | 1,248.0 | 1,286.0 | 1,240.0 | 1,275.0 | +17.0 | +1.4 | 5,118,800 |
| 3/17 | 1,292.0 | 1,297.0 | 1,218.0 | 1,258.0 | -52.0 | -4.0 | 8,183,000 |
▶︎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