！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
1,350.8
円
(14:58)
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 |
|---|---|
| 1,334.5 (24/04/24) | 1,000.0 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,334.5 (24/04/24) | 1,000.0 (24/02/16) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,219.5 | 1,358.5 | 1,000.0 | 1,351.5 | +123.0 | +10.0 | 144,302,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,183.0 | 1,450.0 | 1,157.0 | 1,228.5 | +31.5 | +2.6 | 370,925,000 |
| 2022 | 1,096.0 | 1,540.0 | 1,014.0 | 1,197.0 | +112.0 | +10.3 | 556,493,400 |
| 2021 | 1,361.0 | 1,624.0 | 980.0 | 1,085.0 | -273.0 | -20.1 | 598,660,000 |
| 2020 | 2,445.0 | 2,578.0 | 810.0 | 1,358.0 | -1,134.0 | -45.5 | 782,838,900 |
| 2019 | 2,039.0 | 2,634.0 | 1,686.0 | 2,492.0 | +357.0 | +16.7 | 387,168,600 |
| 2018 | 3,290.0 | 3,405.0 | 2,035.0 | 2,135.0 | -1,085.0 | -33.7 | 669,067,400 |
| 2017 | 2,800.0 | 3,845.0 | 2,654.0 | 3,220.0 | +394.0 | +13.9 | 668,420,100 |
| 2016 | 3,220.0 | 3,285.0 | 1,621.0 | 2,826.0 | -489.0 | -14.8 | 1,099,408,000 |
| 2015 | 2,323.0 | 4,205.0 | 2,177.0 | 3,315.0 | +1,006.0 | +43.6 | 984,226,500 |
| 2014 | 1,180.0 | 2,573.0 | 1,061.0 | 2,309.0 | +1,114.0 | +93.2 | 719,043,200 |
| 2013 | 541.0 | 1,229.0 | 460.0 | 1,195.0 | +679.0 | +131.6 | 836,998,400 |
| 2012 | 545.0 | 773.0 | 347.0 | 516.0 | -13.0 | -2.5 | 613,415,100 |
| 2011 | 958.0 | 1,158.0 | 471.0 | 529.0 | -413.0 | -43.8 | 705,535,700 |
| 2010 | 550.0 | 953.0 | 487.0 | 942.0 | +398.0 | +73.2 | 851,564,200 |
| 2009 | 440.0 | 691.0 | 249.0 | 544.0 | +109.0 | +25.1 | 509,135,800 |
| 2008 | 1,450.0 | 1,450.0 | 369.0 | 435.0 | -1,014.0 | -70.0 | 463,927,500 |
| 2007 | 1,279.0 | 1,489.0 | 1,103.0 | 1,449.0 | +158.0 | +12.2 | 524,044,900 |
| 2006 | 1,673.0 | 2,060.0 | 1,070.0 | 1,291.0 | -352.0 | -21.4 | 537,649,900 |
| 2005 | 1,528.0 | 1,957.0 | 1,386.0 | 1,643.0 | +116.0 | +7.6 | 349,997,200 |
| 2004 | 1,590.0 | 1,668.0 | 1,260.0 | 1,527.0 | -41.0 | -2.6 | 409,738,000 |
| 2003 | 1,335.0 | 2,155.0 | 1,154.0 | 1,568.0 | +258.0 | +19.7 | 406,296,000 |
| 2002 | 900.0 | 1,870.0 | 896.0 | 1,310.0 | +420.0 | +47.2 | 350,139,000 |
| 2001 | 1,760.0 | 1,799.0 | 690.0 | 890.0 | -852.0 | -48.9 | 230,467,000 |
| 2000 | 1,565.0 | 2,615.0 | 903.0 | 1,742.0 | +183.0 | +11.7 | 344,339,000 |
| 1999 | 2,065.0 | 3,500.0 | 1,506.0 | 1,559.0 | -516.0 | -24.9 | 175,490,000 |
| 1998 | 1,250.0 | 2,090.0 | 1,010.0 | 2,075.0 | +845.0 | +68.7 | 100,041,000 |
| 1997 | 1,260.0 | 1,780.0 | 1,120.0 | 1,230.0 | -30.0 | -2.4 | 103,298,000 |
| 1996 | 1,200.0 | 1,460.0 | 1,050.0 | 1,260.0 | +70.0 | +5.9 | 73,242,000 |
| 1995 | 1,330.0 | 1,370.0 | 821.0 | 1,190.0 | -120.0 | -9.2 | 46,250,000 |
| 1994 | 990.0 | 1,560.0 | 976.0 | 1,310.0 | +320.0 | +32.3 | 60,565,000 |
▶︎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