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
2020/12/30 1,379 1,379 1,349 1,358 1,690,300
2020/12/29 1,380 1,393 1,369 1,382 1,237,100
2020/12/28 1,370 1,382 1,351 1,371 1,186,400
2020/12/25 1,373 1,389 1,373 1,382 978,300
2020/12/24 1,360 1,393 1,350 1,368 1,761,700
2020/12/23 1,385 1,385 1,327 1,341 1,922,400
2020/12/22 1,381 1,400 1,363 1,368 2,146,800
2020/12/21 1,390 1,419 1,380 1,402 2,031,700
2020/12/18 1,354 1,393 1,350 1,383 2,271,100
2020/12/17 1,388 1,410 1,364 1,377 3,252,300
2020/12/16 1,342 1,388 1,342 1,380 4,860,400
2020/12/15 1,278 1,291 1,274 1,288 1,597,900
2020/12/14 1,270 1,297 1,269 1,277 1,681,500
2020/12/11 1,268 1,280 1,251 1,269 2,278,700
2020/12/10 1,316 1,322 1,264 1,265 3,698,600
2020/12/09 1,318 1,333 1,315 1,317 1,673,600
2020/12/08 1,321 1,331 1,309 1,318 1,965,200
2020/12/07 1,375 1,383 1,333 1,333 1,790,700
2020/12/04 1,338 1,363 1,325 1,362 2,974,300
2020/12/03 1,360 1,376 1,340 1,346 2,312,900
2020/12/02 1,350 1,371 1,337 1,365 3,403,300
2020/12/01 1,294 1,371 1,288 1,364 4,000,400
2020/11/30 1,358 1,359 1,308 1,308 3,445,600
2020/11/27 1,360 1,371 1,350 1,360 2,746,400
2020/11/26 1,375 1,386 1,357 1,378 2,495,800
2020/11/25 1,403 1,425 1,381 1,381 3,023,400
2020/11/24 1,407 1,408 1,367 1,380 2,390,700
2020/11/20 1,336 1,374 1,326 1,370 2,326,900
2020/11/19 1,408 1,409 1,338 1,355 3,897,000
2020/11/18 1,456 1,456 1,412 1,415 3,205,000
2020/11/17 1,498 1,498 1,464 1,472 1,614,800
2020/11/16 1,455 1,477 1,427 1,465 2,087,100
2020/11/13 1,463 1,464 1,424 1,425 3,992,500
2020/11/12 1,500 1,525 1,490 1,501 2,677,900
2020/11/11 1,581 1,596 1,506 1,532 3,580,900
2020/11/10 1,529 1,565 1,495 1,562 5,633,700
2020/11/09 1,458 1,469 1,436 1,445 2,191,100
2020/11/06 1,412 1,458 1,391 1,439 2,872,300
2020/11/05 1,432 1,437 1,383 1,412 4,223,300
2020/11/04 1,471 1,496 1,439 1,444 3,813,300
2020/11/02 1,468 1,503 1,414 1,425 5,153,300
2020/10/30 1,540 1,550 1,480 1,493 3,977,900
2020/10/29 1,527 1,588 1,513 1,580 2,442,900
2020/10/28 1,591 1,592 1,540 1,548 1,808,400
2020/10/27 1,589 1,606 1,549 1,602 3,241,800
2020/10/26 1,617 1,667 1,614 1,621 3,010,800
2020/10/23 1,608 1,613 1,570 1,604 2,563,800
2020/10/22 1,543 1,577 1,543 1,562 1,925,500
2020/10/21 1,510 1,581 1,510 1,573 3,222,300
2020/10/20 1,507 1,550 1,492 1,503 2,597,700
2020/10/19 1,440 1,524 1,439 1,521 3,229,300
2020/10/16 1,483 1,492 1,430 1,432 1,414,300
2020/10/15 1,453 1,494 1,447 1,476 1,772,900
2020/10/14 1,503 1,503 1,441 1,457 2,412,300
2020/10/13 1,521 1,551 1,499 1,507 2,643,300
2020/10/12 1,506 1,508 1,490 1,504 1,034,500
2020/10/09 1,531 1,539 1,497 1,511 2,292,000
2020/10/08 1,538 1,555 1,528 1,537 1,859,200
2020/10/07 1,501 1,533 1,493 1,527 1,747,100
2020/10/06 1,462 1,533 1,462 1,532 4,092,100
2020/10/05 1,427 1,456 1,425 1,455 1,698,600
2020/10/02 1,430 1,442 1,404 1,414 2,839,800
2020/09/30 1,415 1,454 1,401 1,408 3,457,200
2020/09/29 1,481 1,492 1,429 1,441 3,621,100
2020/09/28 1,496 1,511 1,456 1,501 3,351,500
2020/09/25 1,501 1,507 1,468 1,490 2,242,200
2020/09/24 1,501 1,508 1,463 1,471 2,979,000
2020/09/23 1,534 1,550 1,509 1,527 2,681,500
2020/09/18 1,600 1,609 1,557 1,559 3,451,900
2020/09/17 1,645 1,645 1,595 1,597 2,685,600
2020/09/16 1,670 1,690 1,645 1,646 1,555,700
2020/09/15 1,644 1,670 1,630 1,670 2,360,900
2020/09/14 1,684 1,695 1,673 1,684 2,123,100
2020/09/11 1,680 1,695 1,644 1,670 2,181,800
2020/09/10 1,641 1,704 1,636 1,680 2,725,100
2020/09/09 1,630 1,639 1,616 1,631 2,031,000
2020/09/08 1,655 1,672 1,635 1,647 2,217,300
2020/09/07 1,658 1,689 1,648 1,652 2,325,400
2020/09/04 1,648 1,656 1,610 1,652 4,429,100
2020/09/03 1,751 1,764 1,718 1,721 2,641,100
2020/09/02 1,770 1,771 1,689 1,711 2,728,500
2020/09/01 1,673 1,757 1,659 1,755 3,348,000
2020/08/31 1,707 1,720 1,682 1,686 2,285,000
2020/08/28 1,700 1,732 1,653 1,675 3,857,800
2020/08/27 1,700 1,745 1,684 1,725 4,873,900
2020/08/26 1,648 1,680 1,641 1,673 2,876,500
2020/08/25 1,591 1,674 1,588 1,655 5,096,300
2020/08/24 1,527 1,553 1,520 1,550 1,379,100
2020/08/21 1,516 1,541 1,510 1,530 1,408,000
2020/08/20 1,521 1,543 1,506 1,515 2,997,400
2020/08/19 1,534 1,534 1,512 1,521 1,848,400
2020/08/18 1,561 1,561 1,510 1,542 2,518,700
2020/08/17 1,567 1,590 1,561 1,575 1,439,100
2020/08/14 1,599 1,599 1,570 1,579 1,927,100
2020/08/13 1,632 1,648 1,572 1,581 3,696,000
2020/08/12 1,580 1,602 1,566 1,582 3,240,800
2020/08/11 1,527 1,587 1,521 1,566 3,351,500
2020/08/07 1,557 1,568 1,489 1,500 2,533,800
2020/08/06 1,540 1,550 1,502 1,522 3,286,200
2020/08/05 1,450 1,548 1,448 1,547 5,283,100
2020/08/04 1,430 1,473 1,423 1,473 3,995,400
2020/08/03 1,467 1,493 1,406 1,411 7,417,600
2020/07/31 1,365 1,376 1,317 1,323 4,585,900
2020/07/30 1,357 1,369 1,321 1,352 3,337,000
2020/07/29 1,390 1,394 1,348 1,357 2,421,400
2020/07/28 1,424 1,436 1,406 1,406 2,171,100
2020/07/27 1,454 1,455 1,407 1,422 2,650,100
2020/07/22 1,464 1,483 1,442 1,475 2,634,200
2020/07/21 1,413 1,463 1,409 1,455 2,188,800
2020/07/20 1,427 1,433 1,401 1,425 1,877,000
2020/07/17 1,454 1,468 1,422 1,434 2,682,500
2020/07/16 1,467 1,478 1,402 1,411 2,507,200
2020/07/15 1,434 1,461 1,419 1,441 3,055,200
2020/07/14 1,386 1,420 1,371 1,407 2,268,500
2020/07/13 1,357 1,436 1,351 1,416 4,150,900
2020/07/10 1,365 1,365 1,306 1,313 3,506,800
2020/07/09 1,393 1,404 1,363 1,371 1,976,700
2020/07/08 1,383 1,418 1,372 1,393 2,053,800
2020/07/07 1,416 1,436 1,387 1,403 2,228,900
2020/07/06 1,368 1,443 1,359 1,440 3,182,100
2020/07/03 1,399 1,399 1,335 1,360 2,923,200
2020/07/02 1,350 1,403 1,336 1,375 3,101,000
2020/07/01 1,374 1,415 1,363 1,373 2,881,100
2020/06/30 1,389 1,408 1,380 1,380 3,822,100
2020/06/29 1,390 1,390 1,336 1,344 3,909,200
2020/06/26 1,449 1,455 1,405 1,411 2,948,700
2020/06/25 1,424 1,439 1,401 1,431 3,668,700
2020/06/24 1,435 1,473 1,429 1,454 3,246,000
2020/06/23 1,429 1,466 1,406 1,449 4,093,900
2020/06/22 1,421 1,439 1,397 1,417 2,803,700
2020/06/19 1,484 1,494 1,422 1,442 5,473,600
2020/06/18 1,514 1,516 1,463 1,469 5,018,600
2020/06/17 1,511 1,527 1,467 1,514 6,988,600
2020/06/16 1,467 1,505 1,446 1,496 7,275,700
2020/06/15 1,440 1,467 1,377 1,381 5,952,400
2020/06/12 1,426 1,483 1,390 1,470 7,935,300
2020/06/11 1,530 1,544 1,466 1,481 6,663,000
2020/06/10 1,545 1,591 1,530 1,583 5,187,800
2020/06/09 1,599 1,618 1,545 1,587 6,973,200
2020/06/08 1,578 1,648 1,533 1,602 14,257,500
2020/06/05 1,400 1,468 1,385 1,467 10,060,300
2020/06/04 1,403 1,414 1,337 1,347 6,026,300
2020/06/03 1,410 1,428 1,373 1,383 5,130,200
2020/06/02 1,349 1,414 1,332 1,379 5,661,600
2020/06/01 1,326 1,373 1,323 1,370 6,233,500
2020/05/29 1,316 1,337 1,293 1,302 20,790,900
2020/05/28 1,352 1,419 1,326 1,350 9,259,900
2020/05/27 1,300 1,350 1,277 1,326 6,473,900
2020/05/26 1,235 1,315 1,224 1,306 6,974,600
2020/05/25 1,206 1,207 1,171 1,207 4,774,600
2020/05/22 1,214 1,216 1,174 1,180 4,034,200
2020/05/21 1,227 1,239 1,197 1,212 4,571,200
2020/05/20 1,168 1,192 1,147 1,184 3,640,100
2020/05/19 1,153 1,183 1,146 1,175 4,487,600
2020/05/18 1,141 1,143 1,085 1,097 4,372,400
2020/05/15 1,180 1,187 1,118 1,149 3,697,600
2020/05/14 1,199 1,199 1,145 1,145 4,456,300
2020/05/13 1,200 1,214 1,181 1,204 5,370,600
2020/05/12 1,268 1,293 1,223 1,256 5,853,900
2020/05/11 1,170 1,282 1,151 1,263 7,195,000
2020/05/08 1,079 1,128 1,070 1,122 4,487,000
2020/05/07 1,033 1,068 1,025 1,049 2,974,300
2020/05/01 1,069 1,069 1,030 1,033 4,173,400
2020/04/30 1,050 1,134 1,044 1,123 5,848,000
2020/04/28 1,008 1,024 987 998 2,504,900
2020/04/27 947 998 942 994 3,434,800
2020/04/24 964 967 927 940 2,843,500
2020/04/23 960 986 955 982 2,270,000
2020/04/22 990 990 936 945 3,809,100
2020/04/21 1,038 1,038 998 1,001 2,780,200
2020/04/20 1,035 1,054 1,022 1,053 1,996,700
2020/04/17 1,008 1,049 997 1,048 3,186,600
2020/04/16 989 1,000 977 982 2,234,700
2020/04/15 1,030 1,041 1,006 1,009 2,254,500
2020/04/14 1,007 1,046 995 1,040 2,621,900
2020/04/13 1,017 1,030 993 994 1,757,300
2020/04/10 1,052 1,055 1,002 1,036 2,153,800
2020/04/09 1,023 1,037 995 1,027 2,507,900
2020/04/08 1,001 1,035 965 1,016 3,207,900
2020/04/07 1,003 1,014 959 1,000 3,505,800
2020/04/06 893 953 869 943 2,893,700
2020/04/03 952 966 885 901 3,936,300
2020/04/02 964 984 931 953 3,468,600
2020/04/01 1,039 1,049 974 994 2,986,900
2020/03/31 1,060 1,099 1,036 1,049 3,704,900
2020/03/30 1,003 1,062 987 1,055 3,701,000
2020/03/27 1,063 1,089 1,010 1,043 3,758,600
2020/03/26 1,063 1,091 1,006 1,022 4,371,700
2020/03/25 1,150 1,150 1,055 1,117 5,009,900
2020/03/24 919 1,032 907 1,031 6,227,200
2020/03/23 831 908 810 900 4,477,500
2020/03/19 965 967 830 830 4,666,600
2020/03/18 1,016 1,024 940 941 4,484,500
2020/03/17 1,021 1,081 993 1,012 4,564,800
2020/03/16 1,120 1,150 1,058 1,066 3,607,100
2020/03/13 1,100 1,168 1,053 1,090 4,565,400
2020/03/12 1,276 1,284 1,208 1,218 3,993,500
2020/03/11 1,349 1,386 1,312 1,315 2,448,400
2020/03/10 1,324 1,355 1,272 1,344 2,828,200
2020/03/09 1,432 1,443 1,352 1,368 2,890,500
2020/03/06 1,540 1,540 1,480 1,492 2,680,900
2020/03/05 1,628 1,629 1,565 1,572 1,892,500
2020/03/04 1,601 1,621 1,595 1,600 2,098,500
2020/03/03 1,672 1,680 1,626 1,629 1,957,300
2020/03/02 1,639 1,661 1,604 1,632 2,528,000
2020/02/28 1,668 1,685 1,622 1,659 3,446,500
2020/02/27 1,743 1,747 1,706 1,719 1,798,800
2020/02/26 1,763 1,767 1,720 1,758 1,918,600
2020/02/25 1,722 1,799 1,719 1,786 1,772,700
2020/02/21 1,834 1,858 1,833 1,842 1,270,800
2020/02/20 1,869 1,886 1,827 1,836 1,752,500
2020/02/19 1,861 1,872 1,826 1,835 1,439,400
2020/02/18 1,877 1,879 1,831 1,851 1,809,700
2020/02/17 1,901 1,923 1,883 1,906 959,900
2020/02/14 1,929 1,935 1,910 1,924 957,000
2020/02/13 1,923 1,948 1,914 1,946 1,328,500
2020/02/12 1,946 1,952 1,916 1,922 2,299,000
2020/02/10 1,969 1,978 1,950 1,950 1,389,000
2020/02/07 2,014 2,014 1,991 2,008 1,949,500
2020/02/06 1,941 2,005 1,929 2,003 2,821,800
2020/02/05 1,938 1,942 1,908 1,915 2,047,400
2020/02/04 1,919 1,937 1,899 1,900 2,696,400
2020/02/03 1,954 1,956 1,884 1,920 4,104,800
2020/01/31 2,046 2,113 1,997 2,002 5,186,300
2020/01/30 2,330 2,351 2,224 2,246 2,376,100
2020/01/29 2,334 2,350 2,306 2,337 1,357,500
2020/01/28 2,293 2,363 2,289 2,353 1,572,300
2020/01/27 2,358 2,372 2,338 2,343 1,283,900
2020/01/24 2,410 2,427 2,408 2,417 931,200
2020/01/23 2,442 2,443 2,403 2,406 1,531,000
2020/01/22 2,477 2,481 2,459 2,461 1,915,100
2020/01/21 2,536 2,541 2,486 2,499 956,600
2020/01/20 2,534 2,553 2,531 2,535 495,900
2020/01/17 2,553 2,561 2,530 2,534 997,400
2020/01/16 2,557 2,559 2,525 2,533 938,500
2020/01/15 2,546 2,564 2,537 2,549 1,145,700
2020/01/14 2,564 2,578 2,548 2,565 1,162,000
2020/01/10 2,541 2,552 2,519 2,549 1,461,100
2020/01/09 2,499 2,537 2,495 2,521 1,491,200
2020/01/08 2,457 2,465 2,423 2,454 1,186,300
2020/01/07 2,469 2,506 2,447 2,504 1,122,200
2020/01/06 2,445 2,460 2,426 2,450 1,643,600

このページの先頭へ