日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アルプス技研(4641)の株価時系列情報

アルプス技研(4641)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/23 2,698 2,698 2,654 2,669 38,500
2024/04/22 2,669 2,689 2,659 2,681 28,900
2024/04/19 2,645 2,649 2,601 2,621 38,700
2024/04/18 2,642 2,683 2,642 2,669 20,400
2024/04/17 2,698 2,698 2,642 2,642 36,200
2024/04/16 2,702 2,717 2,687 2,687 45,600
2024/04/15 2,730 2,745 2,723 2,728 25,200
2024/04/12 2,772 2,783 2,752 2,760 37,500
2024/04/11 2,742 2,764 2,730 2,754 32,000
2024/04/10 2,745 2,771 2,740 2,770 26,900
2024/04/09 2,713 2,735 2,703 2,732 19,600
2024/04/08 2,700 2,714 2,682 2,713 37,100
2024/04/05 2,693 2,719 2,675 2,695 24,900
2024/04/04 2,700 2,719 2,677 2,702 51,700
2024/04/03 2,714 2,726 2,693 2,700 53,300
2024/04/02 2,767 2,767 2,707 2,717 56,800
2024/04/01 2,800 2,809 2,772 2,785 37,000
2024/03/29 2,735 2,777 2,725 2,770 37,900
2024/03/28 2,769 2,769 2,723 2,734 43,700
2024/03/27 2,768 2,792 2,768 2,780 42,800
2024/03/26 2,730 2,755 2,705 2,740 30,000
2024/03/25 2,786 2,787 2,736 2,736 44,300
2024/03/22 2,754 2,770 2,735 2,770 44,800
2024/03/21 2,758 2,773 2,737 2,742 27,000
2024/03/19 2,740 2,750 2,714 2,736 33,600
2024/03/18 2,733 2,756 2,722 2,748 45,700
2024/03/15 2,698 2,734 2,686 2,730 39,700
2024/03/14 2,700 2,708 2,664 2,697 35,300
2024/03/13 2,734 2,745 2,674 2,694 37,600
2024/03/12 2,733 2,734 2,680 2,734 31,400
2024/03/11 2,771 2,775 2,719 2,745 37,200
2024/03/08 2,785 2,815 2,771 2,813 50,500
2024/03/07 2,832 2,833 2,795 2,795 23,600
2024/03/06 2,830 2,850 2,804 2,812 43,000
2024/03/05 2,819 2,846 2,792 2,835 38,700
2024/03/04 2,872 2,884 2,829 2,835 53,300
2024/03/01 2,929 2,929 2,871 2,876 28,800
2024/02/29 2,925 2,942 2,902 2,910 26,300
2024/02/28 2,970 2,994 2,940 2,940 23,300
2024/02/27 2,950 2,998 2,948 2,962 37,400
2024/02/26 2,950 2,956 2,921 2,939 27,700
2024/02/22 2,961 2,970 2,881 2,922 48,000
2024/02/21 2,945 2,945 2,906 2,933 24,500
2024/02/20 2,970 2,979 2,926 2,941 40,200
2024/02/19 2,935 2,958 2,888 2,924 42,700
2024/02/16 2,900 2,955 2,863 2,922 58,300
2024/02/15 2,950 2,970 2,847 2,858 59,700
2024/02/14 2,990 2,995 2,858 2,933 80,000
2024/02/13 2,965 2,968 2,932 2,955 51,400
2024/02/09 2,885 2,940 2,869 2,928 49,300
2024/02/08 2,894 2,902 2,836 2,889 40,200
2024/02/07 2,920 2,921 2,881 2,894 30,000
2024/02/06 2,919 2,933 2,876 2,921 44,100
2024/02/05 2,910 2,921 2,887 2,918 40,000
2024/02/02 2,896 2,903 2,865 2,885 31,500
2024/02/01 2,859 2,934 2,859 2,908 39,500
2024/01/31 2,884 2,905 2,856 2,884 32,700
2024/01/30 2,960 2,976 2,895 2,909 34,300
2024/01/29 2,910 2,963 2,910 2,960 50,300
2024/01/26 2,853 2,889 2,846 2,884 49,000
2024/01/25 2,882 2,904 2,863 2,875 75,300
2024/01/24 2,859 2,875 2,802 2,852 61,800
2024/01/23 2,798 2,855 2,797 2,832 88,600
2024/01/22 2,748 2,762 2,746 2,758 20,700
2024/01/19 2,705 2,745 2,700 2,738 26,900
2024/01/18 2,700 2,716 2,697 2,708 17,900
2024/01/17 2,727 2,744 2,687 2,687 33,200
2024/01/16 2,771 2,771 2,709 2,714 24,300
2024/01/15 2,755 2,780 2,743 2,775 40,400
2024/01/12 2,769 2,786 2,738 2,747 48,800
2024/01/11 2,758 2,780 2,735 2,751 47,600
2024/01/10 2,678 2,747 2,677 2,744 63,000
2024/01/09 2,659 2,699 2,659 2,674 36,000
2024/01/05 2,689 2,689 2,652 2,652 36,500
2024/01/04 2,667 2,674 2,611 2,673 53,300
2023/12/29 2,643 2,676 2,640 2,662 48,200
2023/12/28 2,663 2,690 2,636 2,656 105,800
2023/12/27 2,764 2,795 2,754 2,795 46,700
2023/12/26 2,771 2,772 2,752 2,764 24,600
2023/12/25 2,779 2,780 2,742 2,756 33,800
2023/12/22 2,726 2,760 2,725 2,758 71,300
2023/12/21 2,718 2,739 2,700 2,709 36,400
2023/12/20 2,731 2,753 2,700 2,730 47,200
2023/12/19 2,710 2,720 2,677 2,720 37,500
2023/12/18 2,689 2,689 2,643 2,683 30,800
2023/12/15 2,690 2,716 2,670 2,712 40,800
2023/12/14 2,736 2,744 2,702 2,718 47,700
2023/12/13 2,702 2,716 2,695 2,707 29,800
2023/12/12 2,713 2,713 2,681 2,686 38,000
2023/12/11 2,699 2,712 2,686 2,711 47,100
2023/12/08 2,663 2,683 2,632 2,649 51,500
2023/12/07 2,687 2,696 2,658 2,663 33,100
2023/12/06 2,670 2,718 2,668 2,710 39,500
2023/12/05 2,689 2,703 2,657 2,657 34,500
2023/12/04 2,710 2,716 2,684 2,709 21,100
2023/12/01 2,726 2,731 2,702 2,706 26,000
2023/11/30 2,726 2,735 2,713 2,726 17,000
2023/11/29 2,745 2,771 2,733 2,739 23,700
2023/11/28 2,755 2,755 2,725 2,742 27,300
2023/11/27 2,794 2,794 2,721 2,721 45,700
2023/11/24 2,790 2,791 2,759 2,763 33,300
2023/11/22 2,767 2,785 2,748 2,776 50,100
2023/11/21 2,686 2,770 2,686 2,768 64,500
2023/11/20 2,705 2,713 2,677 2,686 38,400
2023/11/17 2,701 2,701 2,670 2,673 89,800
2023/11/16 2,692 2,718 2,651 2,656 41,100
2023/11/15 2,705 2,723 2,690 2,691 40,800
2023/11/14 2,715 2,720 2,685 2,686 34,000
2023/11/13 2,738 2,746 2,704 2,715 33,300
2023/11/10 2,679 2,709 2,672 2,704 44,700
2023/11/09 2,609 2,685 2,608 2,680 45,600
2023/11/08 2,661 2,679 2,618 2,618 42,700
2023/11/07 2,670 2,686 2,631 2,634 39,700
2023/11/06 2,650 2,672 2,634 2,660 58,900
2023/11/02 2,618 2,627 2,595 2,602 42,400
2023/11/01 2,574 2,601 2,558 2,586 46,000
2023/10/31 2,523 2,553 2,506 2,553 30,800
2023/10/30 2,537 2,549 2,506 2,518 30,500
2023/10/27 2,521 2,541 2,500 2,537 35,600
2023/10/26 2,515 2,534 2,487 2,492 26,000
2023/10/25 2,566 2,566 2,520 2,524 43,600
2023/10/24 2,502 2,524 2,452 2,516 62,200
2023/10/23 2,518 2,528 2,480 2,482 84,700
2023/10/20 2,521 2,533 2,505 2,527 28,600
2023/10/19 2,520 2,547 2,509 2,520 24,900
2023/10/18 2,598 2,598 2,523 2,542 31,100
2023/10/17 2,530 2,581 2,530 2,555 32,900
2023/10/16 2,571 2,571 2,524 2,529 54,400
2023/10/13 2,586 2,627 2,586 2,603 43,500
2023/10/12 2,567 2,627 2,563 2,625 51,200
2023/10/11 2,598 2,598 2,542 2,566 57,100
2023/10/10 2,567 2,590 2,555 2,578 36,200
2023/10/06 2,510 2,538 2,505 2,517 27,500
2023/10/05 2,486 2,504 2,475 2,489 40,100
2023/10/04 2,451 2,466 2,431 2,439 45,400
2023/10/03 2,522 2,522 2,483 2,486 39,300
2023/10/02 2,536 2,562 2,507 2,507 32,100
2023/09/29 2,570 2,577 2,528 2,535 37,000
2023/09/28 2,588 2,588 2,547 2,567 39,100
2023/09/27 2,556 2,589 2,540 2,588 37,700
2023/09/26 2,600 2,600 2,555 2,555 38,600
2023/09/25 2,588 2,588 2,557 2,573 43,400
2023/09/22 2,510 2,579 2,505 2,557 77,900
2023/09/21 2,583 2,586 2,535 2,541 38,100
2023/09/20 2,632 2,640 2,589 2,589 54,600
2023/09/19 2,660 2,664 2,614 2,640 47,300
2023/09/15 2,608 2,643 2,589 2,643 79,200
2023/09/14 2,600 2,603 2,583 2,593 20,400
2023/09/13 2,584 2,595 2,567 2,588 20,600
2023/09/12 2,600 2,602 2,560 2,584 21,300
2023/09/11 2,609 2,622 2,580 2,583 33,500
2023/09/08 2,602 2,630 2,583 2,592 56,200
2023/09/07 2,625 2,634 2,596 2,598 37,500
2023/09/06 2,620 2,639 2,619 2,639 25,900
2023/09/05 2,629 2,629 2,595 2,615 42,800
2023/09/04 2,596 2,621 2,584 2,618 36,700
2023/09/01 2,557 2,585 2,542 2,581 39,300
2023/08/31 2,568 2,578 2,555 2,555 33,400
2023/08/30 2,568 2,572 2,535 2,549 47,800
2023/08/29 2,570 2,570 2,539 2,562 26,900
2023/08/28 2,570 2,570 2,547 2,554 25,700
2023/08/25 2,536 2,556 2,510 2,546 32,500
2023/08/24 2,541 2,552 2,521 2,544 36,900
2023/08/23 2,490 2,523 2,489 2,523 40,700
2023/08/22 2,479 2,495 2,467 2,495 41,000
2023/08/21 2,497 2,504 2,472 2,478 44,700
2023/08/18 2,510 2,521 2,495 2,501 37,000
2023/08/17 2,500 2,535 2,500 2,530 48,800
2023/08/16 2,506 2,541 2,506 2,512 25,300
2023/08/15 2,535 2,553 2,523 2,525 28,400
2023/08/14 2,605 2,605 2,524 2,529 43,800
2023/08/10 2,565 2,610 2,528 2,605 55,200
2023/08/09 2,600 2,600 2,495 2,572 101,000
2023/08/08 2,681 2,705 2,657 2,668 51,400
2023/08/07 2,645 2,671 2,618 2,671 43,000
2023/08/04 2,649 2,677 2,638 2,652 35,600
2023/08/03 2,754 2,754 2,660 2,675 63,400
2023/08/02 2,810 2,810 2,762 2,766 41,700
2023/08/01 2,825 2,837 2,809 2,833 33,400
2023/07/31 2,825 2,853 2,817 2,825 44,500
2023/07/28 2,763 2,819 2,760 2,781 243,700
2023/07/27 2,796 2,813 2,776 2,808 38,300
2023/07/26 2,778 2,799 2,757 2,787 25,800
2023/07/25 2,800 2,810 2,768 2,773 48,600
2023/07/24 2,755 2,787 2,755 2,786 46,400
2023/07/21 2,785 2,785 2,735 2,740 41,500
2023/07/20 2,833 2,841 2,782 2,782 53,600
2023/07/19 2,850 2,854 2,804 2,835 47,800
2023/07/18 2,783 2,825 2,775 2,822 44,500
2023/07/14 2,764 2,774 2,726 2,752 47,300
2023/07/13 2,717 2,774 2,701 2,760 61,800
2023/07/12 2,788 2,795 2,715 2,718 55,200
2023/07/11 2,774 2,792 2,762 2,769 50,100
2023/07/10 2,799 2,807 2,777 2,779 61,800
2023/07/07 2,850 2,850 2,787 2,787 61,500
2023/07/06 2,825 2,869 2,821 2,857 72,100
2023/07/05 2,830 2,861 2,809 2,851 53,600
2023/07/04 2,894 2,897 2,862 2,872 68,000
2023/07/03 2,985 3,020 2,930 2,935 67,100
2023/06/30 3,015 3,015 2,961 2,985 60,300

このページの先頭へ