！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
1,453.3
円
(19:17)
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 |
|---|---|
| 1,449.0 (24/05/01) | 1,000.0 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,449.0 (24/05/01) | 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 | 1,464.5 | 1,000.0 | 1,451.0 | +222.5 | +18.1 | 158,049,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1993 | 830.0 | 1,350.0 | 785.0 | 990.0 | +160.0 | +19.3 | 38,655,000 |
| 1992 | 1,250.0 | 1,300.0 | 740.0 | 830.0 | -390.0 | -32.0 | 36,994,000 |
| 1991 | 1,280.0 | 1,790.0 | 1,110.0 | 1,220.0 | -60.0 | -4.7 | 41,396,000 |
| 1990 | 2,030.0 | 2,530.0 | 1,280.0 | 1,280.0 | -740.0 | -36.6 | 182,479,000 |
| 1989 | 1,570.0 | 2,120.0 | 1,430.0 | 2,020.0 | +450.0 | +28.7 | 86,308,000 |
| 1988 | 1,600.0 | 2,070.0 | 1,430.0 | 1,570.0 | -100.0 | -6.0 | 99,704,000 |
| 1987 | 2,000.0 | 2,890.0 | 1,250.0 | 1,670.0 | -330.0 | -16.5 | 219,782,000 |
| 1986 | 1,720.0 | 2,220.0 | 1,570.0 | 2,000.0 | +230.0 | +13.0 | 119,484,000 |
| 1985 | 1,736.1 | 2,136.1 | 1,150.0 | 1,770.0 | +33.9 | +2.0 | 102,364,019 |
| 1984 | 2,363.3 | 2,627.0 | 1,636.2 | 1,736.1 | -627.2 | -26.5 | 124,620,465 |
| 1983 | 1,371.1 | 2,554.2 | 1,296.8 | 2,363.3 | +992.2 | +72.4 | 267,157,355 |
| 1982 | 1,013.8 | 1,404.1 | 645.9 | 1,371.1 | +334.8 | +32.3 | 242,794,611 |
| 1981 | 785.4 | 1,704.7 | 737.6 | 1,036.3 | +237.2 | +29.7 | 318,622,434 |
| 1980 | 442.0 | 915.2 | 360.5 | 799.1 | +357.1 | +80.8 | 314,240,442 |
| 1979 | 449.1 | 578.5 | 398.9 | 442.0 | -7.1 | -1.6 | 104,498,696 |
| 1978 | 239.3 | 679.6 | 236.3 | 449.1 | +195.0 | +76.7 | 451,518,021 |
| 1977 | 528.6 | 537.5 | 249.9 | 254.1 | -283.4 | -52.7 | 150,437,057 |
| 1976 | 326.4 | 676.4 | 301.1 | 537.5 | +214.8 | +66.6 | 341,370,063 |
| 1975 | 130.6 | 327.2 | 111.9 | 322.7 | +195.0 | +152.7 | 610,768,286 |
| 1974 | 192.2 | 220.3 | 104.5 | 127.7 | -65.1 | -33.8 | 68,977,464 |
| 1973 | 240.2 | 289.8 | 173.2 | 192.8 | -43.1 | -18.3 | 99,105,563 |
| 1972 | 174.0 | 258.7 | 161.6 | 235.9 | +60.4 | +34.4 | 272,543,473 |
| 1971 | 102.8 | 266.1 | 97.3 | 175.5 | +75.8 | +76.0 | 960,384,481 |
| 1970 | 351.2 | 363.9 | 90.5 | 99.7 | -247.2 | -71.3 | 387,473,606 |
| 1969 | 145.5 | 533.7 | 139.9 | 346.9 | +201.4 | +138.4 | 199,817,625 |
| 1968 | 65.9 | 148.0 | 60.1 | 145.5 | +78.4 | +116.8 | 0 |
| 1967 | 89.5 | 98.3 | 62.7 | 67.1 | -23.1 | -25.6 | 0 |
| 1966 | 68.2 | 112.2 | 62.4 | 90.2 | +23.1 | +34.4 | 0 |
| 1965 | 32.6 | 68.0 | 27.3 | 67.1 | +35.2 | +110.3 | 0 |
| 1964 | 40.4 | 59.0 | 27.7 | 31.9 | -9.7 | -23.3 | 0 |
▶︎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