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 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,804 | 2,906 | 2,804 | 2,900 | 32,800 |
| 2025/08/07 | 2,780 | 2,829 | 2,763 | 2,806 | 32,200 |
| 2025/08/06 | 2,748 | 2,759 | 2,739 | 2,750 | 11,900 |
| 2025/08/05 | 2,770 | 2,770 | 2,721 | 2,726 | 6,200 |
| 2025/08/04 | 2,740 | 2,785 | 2,735 | 2,739 | 14,400 |
| 2025/08/01 | 2,751 | 2,810 | 2,751 | 2,795 | 22,200 |
| 2025/07/31 | 2,705 | 2,748 | 2,705 | 2,748 | 14,700 |
| 2025/07/30 | 2,712 | 2,740 | 2,691 | 2,691 | 20,300 |
| 2025/07/29 | 2,714 | 2,744 | 2,713 | 2,726 | 12,500 |
| 2025/07/28 | 2,723 | 2,768 | 2,717 | 2,734 | 11,700 |
| 2025/07/25 | 2,772 | 2,786 | 2,715 | 2,740 | 19,700 |
| 2025/07/24 | 2,715 | 2,764 | 2,715 | 2,756 | 21,800 |
| 2025/07/23 | 2,681 | 2,705 | 2,629 | 2,695 | 28,600 |
| 2025/07/22 | 2,712 | 2,712 | 2,660 | 2,660 | 14,800 |
| 2025/07/18 | 2,728 | 2,730 | 2,703 | 2,712 | 9,300 |
| 2025/07/17 | 2,705 | 2,727 | 2,704 | 2,726 | 8,900 |
| 2025/07/16 | 2,724 | 2,731 | 2,705 | 2,705 | 8,400 |
| 2025/07/15 | 2,742 | 2,750 | 2,720 | 2,726 | 6,600 |
| 2025/07/14 | 2,750 | 2,775 | 2,750 | 2,750 | 8,500 |
| 2025/07/11 | 2,758 | 2,798 | 2,734 | 2,750 | 20,200 |
| 2025/07/10 | 2,778 | 2,778 | 2,720 | 2,734 | 20,700 |
| 2025/07/09 | 2,763 | 2,785 | 2,751 | 2,764 | 8,900 |
| 2025/07/08 | 2,747 | 2,775 | 2,744 | 2,763 | 20,100 |
| 2025/07/07 | 2,722 | 2,745 | 2,719 | 2,740 | 17,500 |
| 2025/07/04 | 2,734 | 2,735 | 2,711 | 2,722 | 7,800 |
| 2025/07/03 | 2,715 | 2,768 | 2,715 | 2,731 | 16,200 |
| 2025/07/02 | 2,701 | 2,750 | 2,701 | 2,715 | 11,300 |
| 2025/07/01 | 2,779 | 2,800 | 2,731 | 2,735 | 29,500 |
| 2025/06/30 | 2,847 | 2,847 | 2,760 | 2,760 | 31,500 |
| 2025/06/27 | 2,782 | 2,799 | 2,760 | 2,797 | 48,900 |
| 2025/06/26 | 2,744 | 2,755 | 2,730 | 2,751 | 18,200 |
| 2025/06/25 | 2,747 | 2,750 | 2,728 | 2,744 | 19,500 |
| 2025/06/24 | 2,780 | 2,780 | 2,746 | 2,749 | 18,000 |
| 2025/06/23 | 2,742 | 2,750 | 2,709 | 2,748 | 17,300 |
| 2025/06/20 | 2,730 | 2,755 | 2,728 | 2,755 | 44,800 |
| 2025/06/19 | 2,747 | 2,759 | 2,725 | 2,725 | 10,400 |
| 2025/06/18 | 2,730 | 2,766 | 2,730 | 2,740 | 19,600 |
| 2025/06/17 | 2,695 | 2,759 | 2,695 | 2,757 | 33,000 |
| 2025/06/16 | 2,706 | 2,710 | 2,689 | 2,692 | 13,500 |
| 2025/06/13 | 2,710 | 2,710 | 2,685 | 2,706 | 25,600 |
| 2025/06/12 | 2,700 | 2,714 | 2,678 | 2,683 | 14,300 |
| 2025/06/11 | 2,700 | 2,730 | 2,694 | 2,720 | 15,000 |
| 2025/06/10 | 2,725 | 2,725 | 2,700 | 2,700 | 15,200 |
| 2025/06/09 | 2,697 | 2,745 | 2,697 | 2,729 | 12,300 |
| 2025/06/06 | 2,706 | 2,718 | 2,689 | 2,697 | 9,100 |
| 2025/06/05 | 2,690 | 2,712 | 2,678 | 2,706 | 12,000 |
| 2025/06/04 | 2,678 | 2,706 | 2,673 | 2,690 | 11,400 |
| 2025/06/03 | 2,722 | 2,724 | 2,678 | 2,682 | 16,500 |
| 2025/06/02 | 2,735 | 2,760 | 2,727 | 2,727 | 16,100 |
| 2025/05/30 | 2,765 | 2,779 | 2,739 | 2,767 | 9,900 |
| 2025/05/29 | 2,780 | 2,800 | 2,771 | 2,793 | 19,900 |
| 2025/05/28 | 2,828 | 2,829 | 2,779 | 2,780 | 18,300 |
| 2025/05/27 | 2,812 | 2,830 | 2,800 | 2,820 | 22,300 |
| 2025/05/26 | 2,793 | 2,815 | 2,783 | 2,790 | 21,900 |
| 2025/05/23 | 2,776 | 2,800 | 2,776 | 2,785 | 14,400 |
| 2025/05/22 | 2,731 | 2,819 | 2,718 | 2,775 | 28,400 |
| 2025/05/21 | 2,778 | 2,785 | 2,723 | 2,735 | 11,200 |
| 2025/05/20 | 2,782 | 2,846 | 2,762 | 2,778 | 31,200 |
| 2025/05/19 | 2,785 | 2,800 | 2,752 | 2,782 | 18,100 |
| 2025/05/16 | 2,800 | 2,819 | 2,742 | 2,802 | 17,500 |
| 2025/05/15 | 2,741 | 2,815 | 2,741 | 2,780 | 23,500 |
| 2025/05/14 | 2,740 | 2,783 | 2,701 | 2,753 | 29,000 |
| 2025/05/13 | 2,761 | 2,763 | 2,734 | 2,754 | 18,900 |
| 2025/05/12 | 2,724 | 2,783 | 2,711 | 2,765 | 19,500 |
| 2025/05/09 | 2,678 | 2,741 | 2,675 | 2,724 | 27,000 |
| 2025/05/08 | 2,676 | 2,684 | 2,632 | 2,668 | 11,100 |
| 2025/05/07 | 2,634 | 2,677 | 2,620 | 2,665 | 17,500 |
| 2025/05/02 | 2,673 | 2,699 | 2,615 | 2,663 | 42,200 |
| 2025/05/01 | 2,668 | 2,673 | 2,651 | 2,673 | 15,200 |
| 2025/04/30 | 2,698 | 2,698 | 2,640 | 2,675 | 18,000 |
| 2025/04/28 | 2,690 | 2,700 | 2,670 | 2,698 | 29,800 |
| 2025/04/25 | 2,712 | 2,715 | 2,641 | 2,690 | 36,400 |
| 2025/04/24 | 2,724 | 2,724 | 2,635 | 2,662 | 45,400 |
| 2025/04/23 | 2,705 | 2,710 | 2,664 | 2,669 | 43,600 |
| 2025/04/22 | 2,598 | 2,665 | 2,598 | 2,643 | 18,000 |
| 2025/04/21 | 2,531 | 2,595 | 2,531 | 2,581 | 13,000 |
| 2025/04/18 | 2,483 | 2,562 | 2,472 | 2,562 | 18,400 |
| 2025/04/17 | 2,478 | 2,498 | 2,462 | 2,477 | 10,400 |
| 2025/04/16 | 2,487 | 2,500 | 2,469 | 2,478 | 9,800 |
| 2025/04/15 | 2,493 | 2,519 | 2,470 | 2,470 | 12,400 |
| 2025/04/14 | 2,489 | 2,518 | 2,459 | 2,479 | 12,800 |
| 2025/04/11 | 2,463 | 2,463 | 2,398 | 2,445 | 13,200 |
| 2025/04/10 | 2,533 | 2,533 | 2,435 | 2,506 | 26,000 |
| 2025/04/09 | 2,300 | 2,356 | 2,300 | 2,341 | 27,300 |
| 2025/04/08 | 2,350 | 2,430 | 2,304 | 2,398 | 45,100 |
| 2025/04/07 | 2,191 | 2,299 | 2,174 | 2,275 | 53,800 |
| 2025/04/04 | 2,457 | 2,470 | 2,355 | 2,391 | 33,000 |
| 2025/04/03 | 2,482 | 2,529 | 2,474 | 2,507 | 21,700 |
| 2025/04/02 | 2,585 | 2,585 | 2,553 | 2,565 | 16,200 |
| 2025/04/01 | 2,576 | 2,611 | 2,573 | 2,574 | 15,100 |
| 2025/03/31 | 2,599 | 2,640 | 2,557 | 2,576 | 28,100 |
| 2025/03/28 | 2,635 | 2,665 | 2,620 | 2,649 | 88,500 |
| 2025/03/27 | 2,610 | 2,635 | 2,581 | 2,635 | 29,500 |
| 2025/03/26 | 2,627 | 2,635 | 2,592 | 2,633 | 27,000 |
| 2025/03/25 | 2,611 | 2,626 | 2,598 | 2,626 | 19,100 |
| 2025/03/24 | 2,641 | 2,641 | 2,582 | 2,598 | 26,400 |
| 2025/03/21 | 2,604 | 2,609 | 2,561 | 2,591 | 25,200 |
| 2025/03/19 | 2,600 | 2,616 | 2,589 | 2,599 | 11,700 |
| 2025/03/18 | 2,567 | 2,617 | 2,555 | 2,600 | 25,700 |
| 2025/03/17 | 2,570 | 2,592 | 2,558 | 2,580 | 14,100 |
| 2025/03/14 | 2,555 | 2,583 | 2,546 | 2,570 | 17,400 |
| 2025/03/13 | 2,533 | 2,562 | 2,519 | 2,562 | 13,300 |
| 2025/03/12 | 2,539 | 2,560 | 2,525 | 2,551 | 19,300 |
| 2025/03/11 | 2,552 | 2,556 | 2,514 | 2,537 | 21,600 |
| 2025/03/10 | 2,594 | 2,600 | 2,561 | 2,600 | 14,500 |
| 2025/03/07 | 2,588 | 2,600 | 2,543 | 2,594 | 18,000 |
| 2025/03/06 | 2,557 | 2,590 | 2,557 | 2,590 | 18,400 |
| 2025/03/05 | 2,540 | 2,560 | 2,515 | 2,557 | 17,100 |
| 2025/03/04 | 2,545 | 2,556 | 2,501 | 2,545 | 17,500 |
| 2025/03/03 | 2,513 | 2,545 | 2,499 | 2,545 | 14,000 |
| 2025/02/28 | 2,467 | 2,493 | 2,449 | 2,491 | 13,400 |
| 2025/02/27 | 2,467 | 2,492 | 2,456 | 2,465 | 10,600 |
| 2025/02/26 | 2,481 | 2,485 | 2,430 | 2,473 | 26,000 |
| 2025/02/25 | 2,482 | 2,482 | 2,454 | 2,471 | 22,600 |
| 2025/02/21 | 2,480 | 2,482 | 2,454 | 2,480 | 23,800 |
| 2025/02/20 | 2,508 | 2,528 | 2,472 | 2,502 | 19,200 |
| 2025/02/19 | 2,552 | 2,554 | 2,523 | 2,536 | 11,600 |
| 2025/02/18 | 2,561 | 2,583 | 2,552 | 2,565 | 14,600 |
| 2025/02/17 | 2,501 | 2,654 | 2,494 | 2,586 | 54,800 |
| 2025/02/14 | 2,527 | 2,539 | 2,485 | 2,527 | 43,200 |
| 2025/02/13 | 2,435 | 2,459 | 2,432 | 2,454 | 9,700 |
| 2025/02/12 | 2,432 | 2,432 | 2,386 | 2,409 | 16,500 |
| 2025/02/10 | 2,401 | 2,438 | 2,394 | 2,420 | 10,800 |
| 2025/02/07 | 2,396 | 2,439 | 2,389 | 2,404 | 20,500 |
| 2025/02/06 | 2,370 | 2,428 | 2,312 | 2,403 | 26,200 |
| 2025/02/05 | 2,375 | 2,378 | 2,341 | 2,363 | 20,500 |
| 2025/02/04 | 2,444 | 2,444 | 2,387 | 2,387 | 15,300 |
| 2025/02/03 | 2,476 | 2,528 | 2,395 | 2,400 | 35,800 |
| 2025/01/31 | 2,519 | 2,538 | 2,473 | 2,487 | 11,500 |
| 2025/01/30 | 2,468 | 2,576 | 2,459 | 2,513 | 54,000 |
| 2025/01/29 | 2,510 | 2,515 | 2,475 | 2,477 | 19,300 |
| 2025/01/28 | 2,474 | 2,514 | 2,450 | 2,510 | 22,900 |
| 2025/01/27 | 2,505 | 2,510 | 2,467 | 2,487 | 22,900 |
| 2025/01/24 | 2,435 | 2,476 | 2,416 | 2,469 | 40,800 |
| 2025/01/23 | 2,426 | 2,432 | 2,387 | 2,419 | 29,500 |
| 2025/01/22 | 2,402 | 2,422 | 2,396 | 2,404 | 15,700 |
| 2025/01/21 | 2,414 | 2,414 | 2,391 | 2,402 | 11,100 |
| 2025/01/20 | 2,387 | 2,423 | 2,387 | 2,414 | 17,000 |
| 2025/01/17 | 2,390 | 2,408 | 2,385 | 2,393 | 14,200 |
| 2025/01/16 | 2,429 | 2,429 | 2,389 | 2,401 | 14,400 |
| 2025/01/15 | 2,430 | 2,431 | 2,404 | 2,417 | 16,100 |
| 2025/01/14 | 2,442 | 2,464 | 2,431 | 2,435 | 16,100 |
| 2025/01/10 | 2,446 | 2,469 | 2,433 | 2,458 | 20,500 |
| 2025/01/09 | 2,466 | 2,469 | 2,445 | 2,446 | 16,300 |
| 2025/01/08 | 2,504 | 2,514 | 2,466 | 2,466 | 17,100 |
| 2025/01/07 | 2,542 | 2,542 | 2,518 | 2,521 | 19,800 |
| 2025/01/06 | 2,608 | 2,623 | 2,547 | 2,547 | 25,200 |
| 2024/12/30 | 2,617 | 2,640 | 2,587 | 2,587 | 17,500 |
| 2024/12/27 | 2,626 | 2,641 | 2,526 | 2,638 | 29,500 |
| 2024/12/26 | 2,637 | 2,670 | 2,619 | 2,670 | 34,400 |
| 2024/12/25 | 2,662 | 2,662 | 2,600 | 2,627 | 25,500 |
| 2024/12/24 | 2,665 | 2,669 | 2,627 | 2,636 | 19,300 |
| 2024/12/23 | 2,644 | 2,658 | 2,626 | 2,640 | 20,400 |
| 2024/12/20 | 2,674 | 2,684 | 2,626 | 2,626 | 22,400 |
| 2024/12/19 | 2,624 | 2,681 | 2,620 | 2,674 | 24,400 |
| 2024/12/18 | 2,640 | 2,643 | 2,620 | 2,624 | 6,200 |
| 2024/12/17 | 2,635 | 2,658 | 2,622 | 2,640 | 21,600 |
| 2024/12/16 | 2,657 | 2,666 | 2,626 | 2,627 | 11,300 |
| 2024/12/13 | 2,641 | 2,695 | 2,641 | 2,658 | 24,600 |
| 2024/12/12 | 2,719 | 2,719 | 2,661 | 2,676 | 39,900 |
| 2024/12/11 | 2,660 | 2,677 | 2,638 | 2,677 | 53,700 |
| 2024/12/10 | 2,632 | 2,650 | 2,598 | 2,630 | 52,700 |
| 2024/12/09 | 2,550 | 2,600 | 2,550 | 2,582 | 21,400 |
| 2024/12/06 | 2,549 | 2,568 | 2,523 | 2,554 | 12,100 |
| 2024/12/05 | 2,551 | 2,561 | 2,524 | 2,550 | 16,200 |
| 2024/12/04 | 2,570 | 2,584 | 2,530 | 2,549 | 22,400 |
| 2024/12/03 | 2,565 | 2,605 | 2,565 | 2,588 | 26,000 |
| 2024/12/02 | 2,593 | 2,596 | 2,560 | 2,565 | 24,300 |
| 2024/11/29 | 2,602 | 2,630 | 2,594 | 2,594 | 9,600 |
| 2024/11/28 | 2,596 | 2,652 | 2,596 | 2,613 | 10,700 |
| 2024/11/27 | 2,649 | 2,649 | 2,600 | 2,617 | 9,100 |
| 2024/11/26 | 2,652 | 2,673 | 2,611 | 2,649 | 24,100 |
| 2024/11/25 | 2,681 | 2,692 | 2,646 | 2,646 | 18,400 |
| 2024/11/22 | 2,644 | 2,684 | 2,624 | 2,675 | 23,400 |
| 2024/11/21 | 2,576 | 2,639 | 2,576 | 2,639 | 18,500 |
| 2024/11/20 | 2,581 | 2,583 | 2,560 | 2,568 | 11,800 |
| 2024/11/19 | 2,610 | 2,616 | 2,582 | 2,587 | 10,000 |
| 2024/11/18 | 2,610 | 2,641 | 2,586 | 2,586 | 16,300 |
| 2024/11/15 | 2,625 | 2,657 | 2,621 | 2,625 | 8,800 |
| 2024/11/14 | 2,678 | 2,695 | 2,621 | 2,625 | 19,700 |
| 2024/11/13 | 2,775 | 2,785 | 2,652 | 2,659 | 53,400 |
| 2024/11/12 | 2,850 | 2,903 | 2,847 | 2,861 | 33,500 |
| 2024/11/11 | 2,820 | 2,842 | 2,814 | 2,840 | 5,300 |
| 2024/11/08 | 2,816 | 2,849 | 2,807 | 2,822 | 27,700 |
| 2024/11/07 | 2,763 | 2,816 | 2,763 | 2,810 | 17,600 |
| 2024/11/06 | 2,746 | 2,797 | 2,740 | 2,777 | 11,100 |
| 2024/11/05 | 2,762 | 2,765 | 2,720 | 2,746 | 15,000 |
| 2024/11/01 | 2,751 | 2,791 | 2,723 | 2,754 | 11,500 |
| 2024/10/31 | 2,730 | 2,784 | 2,712 | 2,781 | 13,500 |
| 2024/10/30 | 2,757 | 2,766 | 2,735 | 2,743 | 39,900 |
| 2024/10/29 | 2,753 | 2,772 | 2,732 | 2,759 | 14,300 |
| 2024/10/28 | 2,733 | 2,795 | 2,733 | 2,779 | 13,300 |
| 2024/10/25 | 2,849 | 2,849 | 2,752 | 2,760 | 26,300 |
| 2024/10/24 | 2,778 | 2,826 | 2,746 | 2,805 | 39,100 |
| 2024/10/23 | 2,830 | 2,830 | 2,764 | 2,781 | 42,400 |
| 2024/10/22 | 2,846 | 2,862 | 2,797 | 2,823 | 27,500 |
| 2024/10/21 | 2,838 | 2,858 | 2,828 | 2,846 | 30,700 |
| 2024/10/18 | 2,849 | 2,849 | 2,820 | 2,837 | 8,000 |
| 2024/10/17 | 2,866 | 2,870 | 2,809 | 2,836 | 18,100 |
| 2024/10/16 | 2,831 | 2,860 | 2,818 | 2,824 | 18,000 |