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

アルプスアルパイン(6770)の株価時系列情報

アルプスアルパイン(6770)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
1987/12/28 1,670 1,670 1,600 1,670 241,000
1987/12/26 1,690 1,690 1,670 1,690 133,000
1987/12/25 1,720 1,740 1,670 1,700 702,000
1987/12/24 1,840 1,850 1,770 1,780 342,000
1987/12/23 1,770 1,820 1,750 1,810 365,000
1987/12/22 1,780 1,790 1,750 1,760 117,000
1987/12/21 1,780 1,790 1,760 1,780 211,000
1987/12/18 1,720 1,740 1,700 1,730 387,000
1987/12/17 1,780 1,780 1,690 1,750 190,000
1987/12/16 1,730 1,750 1,710 1,750 220,000
1987/12/15 1,720 1,740 1,700 1,730 209,000
1987/12/14 1,730 1,750 1,690 1,690 154,000
1987/12/11 1,740 1,740 1,720 1,730 177,000
1987/12/10 1,770 1,800 1,760 1,770 281,000
1987/12/09 1,780 1,800 1,750 1,750 497,000
1987/12/08 1,750 1,780 1,730 1,750 642,000
1987/12/07 1,750 1,750 1,710 1,720 349,000
1987/12/05 1,720 1,750 1,720 1,730 394,000
1987/12/04 1,770 1,770 1,710 1,730 116,000
1987/12/03 1,780 1,780 1,750 1,770 160,000
1987/12/02 1,800 1,810 1,780 1,780 162,000
1987/12/01 1,740 1,800 1,720 1,800 468,000
1987/11/30 1,750 1,770 1,750 1,770 125,000
1987/11/28 1,760 1,790 1,740 1,790 181,000
1987/11/27 1,830 1,840 1,770 1,790 424,000
1987/11/26 1,870 1,870 1,850 1,850 164,000
1987/11/25 1,910 1,910 1,860 1,870 510,000
1987/11/24 1,820 1,870 1,810 1,850 612,000
1987/11/20 1,760 1,810 1,750 1,810 302,000
1987/11/19 1,820 1,820 1,770 1,770 615,000
1987/11/18 1,750 1,830 1,740 1,810 1,103,000
1987/11/17 1,810 1,810 1,760 1,790 386,000
1987/11/16 1,790 1,820 1,760 1,760 770,000
1987/11/13 1,750 1,800 1,730 1,740 1,626,000
1987/11/12 1,620 1,650 1,560 1,630 1,067,000
1987/11/11 1,600 1,650 1,450 1,560 1,273,000
1987/11/10 1,710 1,710 1,600 1,630 540,000
1987/11/09 1,710 1,710 1,680 1,690 367,000
1987/11/07 1,700 1,710 1,680 1,680 480,000
1987/11/06 1,770 1,770 1,680 1,700 945,000
1987/11/05 1,750 1,750 1,680 1,730 776,000
1987/11/04 1,790 1,800 1,750 1,780 363,000
1987/11/02 1,870 1,870 1,780 1,790 555,000
1987/10/31 1,900 1,940 1,840 1,840 294,000
1987/10/30 1,800 1,840 1,780 1,840 359,000
1987/10/29 1,720 1,770 1,700 1,720 894,000
1987/10/28 1,860 1,880 1,770 1,780 1,276,000
1987/10/27 1,750 1,880 1,740 1,830 1,658,000
1987/10/26 1,890 1,920 1,750 1,780 770,000
1987/10/24 1,930 1,980 1,850 1,880 802,000
1987/10/23 2,020 2,030 1,900 1,900 1,870,000
1987/10/22 2,250 2,340 2,080 2,100 1,632,000
1987/10/21 2,160 2,240 2,140 2,220 810,000
1987/10/20 1,940 1,940 1,940 1,940 711,000
1987/10/19 2,350 2,390 2,330 2,340 514,000
1987/10/16 2,430 2,460 2,380 2,460 770,000
1987/10/15 2,530 2,560 2,450 2,460 660,000
1987/10/14 2,600 2,630 2,570 2,580 529,000
1987/10/13 2,580 2,620 2,550 2,560 1,215,000
1987/10/12 2,550 2,590 2,530 2,590 363,000
1987/10/09 2,620 2,640 2,550 2,590 818,000
1987/10/08 2,600 2,630 2,580 2,580 448,000
1987/10/07 2,630 2,670 2,600 2,600 367,000
1987/10/06 2,620 2,680 2,620 2,670 329,000
1987/10/05 2,740 2,750 2,660 2,660 318,000
1987/10/03 2,680 2,750 2,670 2,700 338,000
1987/10/02 2,650 2,670 2,610 2,670 317,000
1987/10/01 2,680 2,700 2,620 2,650 831,000
1987/09/30 2,640 2,750 2,630 2,720 1,742,000
1987/09/29 2,590 2,640 2,570 2,630 619,000
1987/09/28 2,610 2,630 2,550 2,630 619,000
1987/09/26 2,570 2,610 2,550 2,610 800,000
1987/09/25 2,480 2,520 2,440 2,520 293,000
1987/09/24 2,410 2,480 2,410 2,460 556,000
1987/09/22 2,400 2,400 2,370 2,370 387,000
1987/09/21 2,420 2,450 2,420 2,430 168,000
1987/09/18 2,440 2,470 2,420 2,430 341,000
1987/09/17 2,450 2,480 2,440 2,480 179,000
1987/09/16 2,500 2,500 2,420 2,490 225,000
1987/09/14 2,500 2,500 2,480 2,500 478,000
1987/09/11 2,440 2,470 2,420 2,460 326,000
1987/09/10 2,340 2,420 2,340 2,400 317,000
1987/09/09 2,440 2,450 2,370 2,380 456,000
1987/09/08 2,340 2,480 2,340 2,410 631,000
1987/09/07 2,360 2,360 2,290 2,340 150,000
1987/09/05 2,350 2,420 2,330 2,350 302,000
1987/09/04 2,310 2,400 2,300 2,380 618,000
1987/09/03 2,270 2,390 2,220 2,230 1,207,000
1987/09/02 2,380 2,400 2,310 2,350 488,000
1987/09/01 2,440 2,490 2,400 2,420 80,000
1987/08/31 2,470 2,470 2,450 2,460 91,000
1987/08/29 2,360 2,500 2,360 2,470 227,000
1987/08/28 2,340 2,370 2,340 2,350 390,000
1987/08/27 2,460 2,490 2,390 2,410 363,000
1987/08/26 2,540 2,540 2,490 2,490 410,000
1987/08/25 2,490 2,520 2,490 2,500 329,000
1987/08/24 2,440 2,520 2,440 2,490 524,000
1987/08/22 2,460 2,500 2,460 2,480 427,000
1987/08/21 2,610 2,630 2,550 2,580 597,000
1987/08/20 2,540 2,590 2,500 2,570 512,000
1987/08/19 2,620 2,640 2,510 2,580 1,826,000
1987/08/18 2,700 2,740 2,680 2,700 451,000
1987/08/17 2,790 2,830 2,780 2,780 2,114,000
1987/08/14 2,780 2,850 2,780 2,830 870,000
1987/08/13 2,770 2,820 2,740 2,790 527,000
1987/08/12 2,800 2,840 2,750 2,770 1,309,000
1987/08/11 2,680 2,790 2,680 2,790 867,000
1987/08/10 2,630 2,680 2,630 2,680 215,000
1987/08/07 2,610 2,670 2,600 2,670 613,000
1987/08/06 2,700 2,740 2,620 2,620 869,000
1987/08/05 2,690 2,740 2,680 2,680 837,000
1987/08/04 2,700 2,760 2,640 2,660 847,000
1987/08/03 2,760 2,820 2,700 2,730 935,000
1987/08/01 2,750 2,820 2,750 2,800 483,000
1987/07/31 2,800 2,890 2,750 2,750 2,457,000
1987/07/30 2,780 2,890 2,770 2,840 4,965,000
1987/07/29 2,690 2,840 2,660 2,820 5,400,000
1987/07/28 2,610 2,730 2,600 2,700 4,214,000
1987/07/27 2,510 2,590 2,490 2,580 628,000
1987/07/25 2,520 2,550 2,500 2,550 471,000
1987/07/24 2,550 2,610 2,520 2,560 2,376,000
1987/07/23 2,510 2,560 2,450 2,520 1,655,000
1987/07/22 2,530 2,630 2,470 2,500 3,000,000
1987/07/21 2,510 2,600 2,490 2,550 2,892,000
1987/07/20 2,550 2,570 2,460 2,550 1,826,000
1987/07/17 2,420 2,530 2,400 2,510 3,650,000
1987/07/16 2,260 2,380 2,240 2,380 1,094,000
1987/07/15 2,250 2,300 2,200 2,300 686,000
1987/07/14 2,270 2,310 2,190 2,220 437,000
1987/07/13 2,370 2,390 2,280 2,300 392,000
1987/07/10 2,290 2,400 2,250 2,360 976,000
1987/07/09 2,250 2,320 2,220 2,270 751,000
1987/07/08 2,310 2,350 2,210 2,250 852,000
1987/07/07 2,370 2,380 2,290 2,290 435,000
1987/07/06 2,340 2,410 2,310 2,400 867,000
1987/07/04 2,350 2,400 2,340 2,340 490,000
1987/07/03 2,440 2,450 2,310 2,310 1,519,000
1987/07/02 2,360 2,410 2,350 2,360 1,341,000
1987/07/01 2,390 2,420 2,340 2,340 283,000
1987/06/30 2,340 2,450 2,310 2,400 1,265,000
1987/06/29 2,320 2,380 2,290 2,330 1,000,000
1987/06/27 2,410 2,420 2,350 2,360 569,000
1987/06/26 2,500 2,500 2,410 2,460 1,388,000
1987/06/25 2,480 2,550 2,450 2,450 2,405,000
1987/06/24 2,520 2,600 2,500 2,520 3,821,000
1987/06/23 2,450 2,560 2,430 2,550 5,789,000
1987/06/22 2,430 2,520 2,400 2,420 2,817,000
1987/06/19 2,300 2,450 2,230 2,440 4,830,000
1987/06/18 2,280 2,320 2,180 2,320 1,782,000
1987/06/17 2,290 2,300 2,230 2,270 1,260,000
1987/06/16 2,340 2,350 2,230 2,260 3,498,000
1987/06/15 2,250 2,340 2,190 2,340 2,947,000
1987/06/12 2,170 2,280 2,150 2,210 5,615,000
1987/06/11 2,000 2,200 1,990 2,200 4,202,000
1987/06/10 2,020 2,030 1,980 1,990 613,000
1987/06/09 2,070 2,080 2,010 2,080 700,000
1987/06/08 2,030 2,060 2,010 2,050 382,000
1987/06/06 2,040 2,070 2,020 2,070 535,000
1987/06/05 2,100 2,100 2,050 2,070 3,653,000
1987/06/04 1,980 2,040 1,980 2,020 3,010,000
1987/06/03 1,870 1,960 1,850 1,960 2,519,000
1987/06/02 1,940 1,960 1,910 1,920 1,136,000
1987/06/01 1,900 1,920 1,870 1,920 954,000
1987/05/30 1,880 1,900 1,850 1,900 818,000
1987/05/29 1,780 1,860 1,780 1,850 1,358,000
1987/05/28 1,820 1,840 1,760 1,780 667,000
1987/05/27 1,810 1,870 1,780 1,850 3,464,000
1987/05/26 1,640 1,720 1,620 1,720 919,000
1987/05/25 1,600 1,640 1,600 1,610 210,000
1987/05/23 1,600 1,610 1,580 1,600 181,000
1987/05/22 1,590 1,620 1,580 1,590 644,000
1987/05/21 1,650 1,660 1,580 1,580 478,000
1987/05/20 1,550 1,680 1,550 1,620 2,138,000
1987/05/19 1,490 1,570 1,490 1,560 572,000
1987/05/18 1,500 1,510 1,470 1,470 440,000
1987/05/15 1,550 1,550 1,480 1,500 483,000
1987/05/14 1,530 1,570 1,500 1,540 1,041,000
1987/05/13 1,400 1,500 1,400 1,460 602,000
1987/05/12 1,370 1,400 1,370 1,380 446,000
1987/05/11 1,370 1,380 1,360 1,360 355,000
1987/05/08 1,370 1,400 1,360 1,380 310,000
1987/05/07 1,370 1,420 1,370 1,370 231,000
1987/05/06 1,400 1,430 1,350 1,350 292,000
1987/05/02 1,420 1,440 1,410 1,420 134,000
1987/05/01 1,460 1,490 1,420 1,430 234,000
1987/04/30 1,460 1,470 1,430 1,450 306,000
1987/04/28 1,400 1,480 1,370 1,480 513,000
1987/04/27 1,290 1,380 1,290 1,340 500,000
1987/04/25 1,330 1,330 1,300 1,320 291,000
1987/04/24 1,350 1,360 1,310 1,330 213,000
1987/04/23 1,360 1,390 1,350 1,360 303,000
1987/04/22 1,440 1,440 1,370 1,400 301,000
1987/04/21 1,500 1,520 1,400 1,420 449,000
1987/04/20 1,380 1,490 1,380 1,490 1,137,000
1987/04/17 1,370 1,380 1,320 1,340 519,000
1987/04/16 1,280 1,330 1,280 1,330 769,000
1987/04/15 1,270 1,280 1,250 1,260 284,000
1987/04/14 1,290 1,340 1,250 1,300 395,000
1987/04/13 1,330 1,330 1,280 1,310 398,000
1987/04/10 1,360 1,360 1,330 1,360 455,000
1987/04/09 1,430 1,430 1,380 1,400 313,000
1987/04/08 1,390 1,400 1,360 1,390 523,000
1987/04/07 1,420 1,460 1,400 1,410 285,000
1987/04/06 1,480 1,490 1,440 1,440 280,000
1987/04/04 1,460 1,510 1,460 1,480 228,000
1987/04/03 1,510 1,530 1,460 1,460 521,000
1987/04/02 1,450 1,530 1,450 1,520 692,000
1987/04/01 1,400 1,450 1,390 1,410 681,000
1987/03/31 1,380 1,480 1,350 1,390 676,000
1987/03/30 1,360 1,410 1,360 1,400 545,000
1987/03/28 1,480 1,480 1,430 1,470 442,000
1987/03/27 1,550 1,620 1,550 1,600 440,000
1987/03/26 1,590 1,620 1,580 1,590 717,000
1987/03/25 1,610 1,640 1,570 1,590 554,000
1987/03/24 1,650 1,690 1,630 1,660 319,000
1987/03/23 1,710 1,760 1,700 1,700 737,000
1987/03/20 1,760 1,780 1,740 1,770 450,000
1987/03/19 1,740 1,790 1,740 1,780 220,000
1987/03/18 1,780 1,790 1,750 1,790 510,000
1987/03/17 1,800 1,810 1,790 1,790 552,000
1987/03/16 1,790 1,810 1,790 1,810 264,000
1987/03/13 1,820 1,850 1,790 1,810 472,000
1987/03/12 1,800 1,890 1,780 1,840 509,000
1987/03/11 1,810 1,810 1,800 1,800 123,000
1987/03/10 1,820 1,850 1,810 1,820 345,000
1987/03/09 1,800 1,890 1,790 1,850 706,000
1987/03/07 1,760 1,800 1,760 1,800 118,000
1987/03/06 1,790 1,800 1,760 1,780 201,000
1987/03/05 1,800 1,810 1,790 1,800 207,000
1987/03/04 1,800 1,810 1,780 1,780 160,000
1987/03/03 1,860 1,880 1,800 1,800 147,000
1987/03/02 1,780 1,900 1,780 1,840 403,000
1987/02/28 1,740 1,800 1,740 1,780 339,000
1987/02/27 1,790 1,820 1,750 1,780 434,000
1987/02/26 1,830 1,830 1,810 1,820 273,000
1987/02/25 1,830 1,880 1,830 1,850 272,000
1987/02/24 1,850 1,880 1,830 1,830 225,000
1987/02/23 1,900 1,920 1,880 1,880 354,000
1987/02/20 1,900 1,940 1,850 1,850 716,000
1987/02/19 1,900 1,930 1,850 1,890 1,127,000
1987/02/18 1,750 1,850 1,710 1,850 821,000
1987/02/17 1,750 1,760 1,720 1,720 265,000
1987/02/16 1,750 1,750 1,720 1,750 347,000
1987/02/13 1,760 1,820 1,750 1,780 436,000
1987/02/12 1,810 1,810 1,780 1,780 266,000
1987/02/10 1,800 1,840 1,800 1,810 112,000
1987/02/09 1,860 1,880 1,840 1,840 86,000
1987/02/07 1,810 1,880 1,810 1,860 44,000
1987/02/06 1,830 1,830 1,800 1,820 124,000
1987/02/05 1,780 1,830 1,780 1,800 280,000
1987/02/04 1,800 1,830 1,780 1,800 503,000
1987/02/03 1,870 1,870 1,780 1,800 407,000
1987/02/02 1,930 1,950 1,830 1,850 219,000
1987/01/31 1,900 1,920 1,830 1,900 295,000
1987/01/30 1,820 1,890 1,810 1,840 159,000
1987/01/29 1,800 1,800 1,790 1,790 117,000
1987/01/28 1,860 1,870 1,840 1,860 507,000
1987/01/27 1,860 1,880 1,840 1,880 155,000
1987/01/26 1,800 1,850 1,790 1,830 313,000
1987/01/24 1,800 1,820 1,770 1,780 121,000
1987/01/23 1,820 1,840 1,800 1,830 370,000
1987/01/22 1,920 1,930 1,820 1,870 222,000
1987/01/21 1,890 1,920 1,860 1,910 360,000
1987/01/20 1,820 1,880 1,820 1,820 386,000
1987/01/19 1,870 1,870 1,850 1,850 292,000
1987/01/16 1,920 1,920 1,870 1,900 562,000
1987/01/14 1,960 1,980 1,930 1,950 1,115,000
1987/01/13 1,970 2,050 1,970 1,990 1,301,000
1987/01/12 2,010 2,040 2,000 2,010 736,000
1987/01/09 1,940 2,050 1,930 2,020 1,170,000
1987/01/08 1,960 1,980 1,940 1,950 621,000
1987/01/07 1,960 1,960 1,920 1,960 228,000
1987/01/06 1,990 2,000 1,930 1,970 308,000
1987/01/05 2,000 2,000 1,980 1,990 48,000

このページの先頭へ