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
2026/02/20 2,650 2,650 2,612 2,618 51,700
2026/02/19 2,643 2,653 2,615 2,653 36,000
2026/02/18 2,626 2,626 2,610 2,617 35,200
2026/02/17 2,663 2,664 2,620 2,624 38,100
2026/02/16 2,622 2,661 2,619 2,656 50,000
2026/02/13 2,659 2,680 2,595 2,611 73,800
2026/02/12 2,711 2,711 2,685 2,695 23,300
2026/02/10 2,697 2,708 2,684 2,697 25,200
2026/02/09 2,689 2,689 2,645 2,684 31,500
2026/02/06 2,625 2,647 2,625 2,639 15,500
2026/02/05 2,644 2,667 2,623 2,647 30,600
2026/02/04 2,614 2,640 2,601 2,622 27,100
2026/02/03 2,619 2,634 2,614 2,618 29,100
2026/02/02 2,649 2,649 2,607 2,619 27,400
2026/01/30 2,610 2,626 2,597 2,626 20,900
2026/01/29 2,596 2,612 2,580 2,610 31,000
2026/01/28 2,628 2,628 2,596 2,603 37,800
2026/01/27 2,640 2,640 2,619 2,627 37,200
2026/01/26 2,687 2,687 2,630 2,640 42,900
2026/01/23 2,688 2,719 2,686 2,712 37,000
2026/01/22 2,668 2,686 2,655 2,680 26,200
2026/01/21 2,665 2,665 2,632 2,647 33,700
2026/01/20 2,715 2,715 2,681 2,690 27,400
2026/01/19 2,746 2,747 2,705 2,705 31,600
2026/01/16 2,714 2,742 2,699 2,742 36,800
2026/01/15 2,714 2,740 2,714 2,731 26,100
2026/01/14 2,711 2,731 2,711 2,712 18,000
2026/01/13 2,730 2,734 2,705 2,719 38,300
2026/01/09 2,683 2,733 2,683 2,709 43,500
2026/01/08 2,746 2,748 2,712 2,712 22,000
2026/01/07 2,723 2,743 2,695 2,740 40,200
2026/01/06 2,683 2,720 2,683 2,713 44,300
2026/01/05 2,707 2,714 2,667 2,683 37,500
2025/12/30 2,742 2,742 2,707 2,707 19,000
2025/12/29 2,720 2,738 2,692 2,728 58,500
2025/12/26 2,759 2,773 2,754 2,769 37,100
2025/12/25 2,757 2,758 2,737 2,758 29,600
2025/12/24 2,760 2,766 2,737 2,740 43,400
2025/12/23 2,705 2,762 2,703 2,756 50,700
2025/12/22 2,739 2,739 2,705 2,726 27,800
2025/12/19 2,697 2,717 2,692 2,716 37,400
2025/12/18 2,682 2,711 2,655 2,697 47,500
2025/12/17 2,715 2,715 2,662 2,664 18,400
2025/12/16 2,713 2,713 2,683 2,683 37,400
2025/12/15 2,679 2,699 2,670 2,699 44,200
2025/12/12 2,685 2,685 2,660 2,665 50,100
2025/12/11 2,685 2,685 2,614 2,640 88,000
2025/12/10 2,697 2,697 2,668 2,676 41,600
2025/12/09 2,721 2,721 2,668 2,679 29,700
2025/12/08 2,693 2,717 2,685 2,709 30,500
2025/12/05 2,694 2,694 2,663 2,663 21,700
2025/12/04 2,662 2,695 2,662 2,686 18,500
2025/12/03 2,684 2,684 2,662 2,671 24,700
2025/12/02 2,723 2,723 2,687 2,690 21,200
2025/12/01 2,755 2,755 2,717 2,724 42,300
2025/11/28 2,747 2,757 2,740 2,749 20,300
2025/11/27 2,735 2,749 2,723 2,735 18,100
2025/11/26 2,727 2,729 2,710 2,722 31,000
2025/11/25 2,724 2,730 2,680 2,698 36,700
2025/11/21 2,618 2,724 2,618 2,724 54,700
2025/11/20 2,647 2,647 2,614 2,625 24,800
2025/11/19 2,602 2,629 2,592 2,597 30,800
2025/11/18 2,653 2,653 2,601 2,606 30,500
2025/11/17 2,644 2,659 2,622 2,638 37,600
2025/11/14 2,634 2,639 2,620 2,626 28,400
2025/11/13 2,632 2,652 2,611 2,636 36,900
2025/11/12 2,603 2,629 2,584 2,603 78,500
2025/11/11 2,631 2,644 2,602 2,638 42,200
2025/11/10 2,618 2,624 2,590 2,610 120,100
2025/11/07 2,557 2,571 2,555 2,568 21,100
2025/11/06 2,540 2,578 2,536 2,549 27,700
2025/11/05 2,556 2,580 2,511 2,539 29,100
2025/11/04 2,562 2,587 2,535 2,556 21,100
2025/10/31 2,568 2,568 2,528 2,559 30,300
2025/10/30 2,539 2,560 2,537 2,537 32,000
2025/10/29 2,626 2,626 2,536 2,544 60,900
2025/10/28 2,695 2,695 2,626 2,626 49,000
2025/10/27 2,723 2,723 2,704 2,723 39,100
2025/10/24 2,744 2,744 2,694 2,703 44,900
2025/10/23 2,698 2,738 2,680 2,717 52,400
2025/10/22 2,665 2,692 2,665 2,686 28,900
2025/10/21 2,642 2,665 2,642 2,656 15,500
2025/10/20 2,641 2,654 2,626 2,638 19,800
2025/10/17 2,641 2,645 2,616 2,620 15,400
2025/10/16 2,643 2,668 2,640 2,641 18,400
2025/10/15 2,647 2,650 2,622 2,643 13,300
2025/10/14 2,601 2,627 2,592 2,619 30,300
2025/10/10 2,680 2,681 2,642 2,649 24,500
2025/10/09 2,718 2,731 2,695 2,698 23,500
2025/10/08 2,739 2,764 2,715 2,715 19,900
2025/10/07 2,737 2,751 2,724 2,739 21,700
2025/10/06 2,801 2,801 2,726 2,755 40,500
2025/10/03 2,701 2,738 2,701 2,720 17,500
2025/10/02 2,732 2,741 2,701 2,707 19,000
2025/10/01 2,789 2,789 2,731 2,734 29,300
2025/09/30 2,828 2,828 2,790 2,794 15,300
2025/09/29 2,850 2,850 2,807 2,828 25,200
2025/09/26 2,852 2,875 2,850 2,875 28,700
2025/09/25 2,869 2,874 2,849 2,868 20,100
2025/09/24 2,872 2,880 2,827 2,854 26,500
2025/09/22 2,851 2,862 2,826 2,848 27,000
2025/09/19 2,869 2,869 2,789 2,835 65,200
2025/09/18 2,863 2,863 2,827 2,840 13,300
2025/09/17 2,893 2,897 2,843 2,849 15,300
2025/09/16 2,877 2,921 2,877 2,918 9,800
2025/09/12 2,905 2,930 2,879 2,897 27,400
2025/09/11 2,929 2,929 2,900 2,900 5,200
2025/09/10 2,890 2,939 2,876 2,923 13,400
2025/09/09 2,929 2,950 2,898 2,898 15,100
2025/09/08 2,887 2,932 2,887 2,923 14,200
2025/09/05 2,914 2,915 2,872 2,895 14,500
2025/09/04 2,947 2,947 2,914 2,922 13,400
2025/09/03 2,978 2,985 2,913 2,919 17,600
2025/09/02 2,972 2,990 2,961 2,978 20,300
2025/09/01 2,915 2,949 2,915 2,933 14,000
2025/08/29 2,900 2,921 2,892 2,913 17,300
2025/08/28 2,887 2,920 2,887 2,903 19,400
2025/08/27 2,900 2,903 2,876 2,891 22,300
2025/08/26 2,958 2,965 2,919 2,919 20,100
2025/08/25 3,030 3,030 2,961 2,970 30,800
2025/08/22 3,120 3,130 3,050 3,055 39,400
2025/08/21 3,125 3,150 3,115 3,140 19,600
2025/08/20 3,095 3,130 3,090 3,120 14,000
2025/08/19 3,130 3,170 3,080 3,095 23,600
2025/08/18 3,055 3,130 3,030 3,130 29,400
2025/08/15 3,025 3,055 3,025 3,055 20,600
2025/08/14 3,020 3,060 3,010 3,040 28,100
2025/08/13 2,950 3,065 2,950 3,060 57,700
2025/08/12 2,900 2,948 2,889 2,948 46,200
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

このページの先頭へ