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
2026/08/21 853 860 851 860 128,500
2026/08/20 849 857 843 849 77,500
2026/08/19 849 849 834 844 74,400
2026/08/18 827 845 820 844 104,300
2026/08/17 837 842 830 832 89,700
2026/08/14 818 838 818 837 70,200
2026/08/13 825 834 819 823 101,500
2026/08/12 807 830 804 828 169,000
2026/08/10 803 813 795 796 167,000
2026/08/07 786 797 762 790 207,600
2026/08/06 795 804 791 804 97,300
2026/08/05 796 797 789 795 96,700
2026/08/04 810 817 796 800 101,400
2026/08/03 825 825 808 816 131,200
2026/07/31 834 838 821 825 106,500
2026/07/30 853 854 838 841 359,300
2026/07/29 842 854 833 851 158,300
2026/07/28 839 840 829 836 83,800
2026/07/27 827 839 823 839 160,600
2026/07/24 822 826 812 826 116,200
2026/07/23 822 828 816 824 104,600
2026/07/22 820 826 808 826 123,400
2026/07/21 817 829 812 820 154,900
2026/07/17 809 817 804 808 110,700
2026/07/16 807 812 802 802 74,400
2026/07/15 814 817 801 806 72,300
2026/07/14 805 816 805 805 106,200
2026/07/13 806 815 804 805 82,800
2026/07/10 811 815 800 803 105,700
2026/07/09 818 820 808 811 115,700
2026/07/08 805 816 801 814 141,900
2026/07/07 784 802 782 801 164,300
2026/07/06 780 785 772 782 131,700
2026/07/03 780 786 774 780 124,200
2026/07/02 766 780 761 774 119,400
2026/07/01 760 762 752 757 78,800
2026/06/30 766 768 753 761 132,600
2026/06/29 750 769 750 767 160,300
2026/06/29 1 -> 3.00 分割
2026/06/26 2,366 2,366 2,295 2,320 149,800
2026/06/25 2,300 2,312 2,298 2,300 47,400
2026/06/24 2,300 2,319 2,283 2,291 53,600
2026/06/23 2,325 2,333 2,288 2,289 87,600
2026/06/22 2,351 2,352 2,323 2,326 51,300
2026/06/19 2,327 2,344 2,325 2,344 45,800
2026/06/18 2,316 2,327 2,297 2,324 53,300
2026/06/17 2,322 2,349 2,300 2,300 59,000
2026/06/16 2,330 2,331 2,310 2,321 38,500
2026/06/15 2,355 2,359 2,328 2,328 40,700
2026/06/12 2,314 2,338 2,312 2,326 52,300
2026/06/11 2,322 2,340 2,299 2,328 36,300
2026/06/10 2,324 2,348 2,303 2,323 57,200
2026/06/09 2,323 2,349 2,319 2,324 42,100
2026/06/08 2,318 2,340 2,300 2,318 58,100
2026/06/05 2,263 2,321 2,263 2,302 55,100
2026/06/04 2,292 2,292 2,261 2,262 37,400
2026/06/03 2,295 2,303 2,243 2,292 60,300
2026/06/02 2,301 2,321 2,280 2,296 56,200
2026/06/01 2,374 2,390 2,305 2,305 79,900
2026/05/29 2,365 2,398 2,365 2,365 50,300
2026/05/28 2,384 2,388 2,355 2,365 67,200
2026/05/27 2,394 2,402 2,380 2,389 76,800
2026/05/26 2,410 2,420 2,394 2,399 60,800
2026/05/25 2,450 2,450 2,398 2,403 55,900
2026/05/22 2,426 2,430 2,406 2,430 38,400
2026/05/21 2,436 2,464 2,412 2,421 32,400
2026/05/20 2,466 2,466 2,398 2,416 57,800
2026/05/19 2,421 2,466 2,421 2,452 54,800
2026/05/18 2,430 2,436 2,412 2,420 44,100
2026/05/15 2,450 2,450 2,403 2,408 86,100
2026/05/14 2,500 2,501 2,435 2,449 48,400
2026/05/13 2,500 2,517 2,496 2,496 29,000
2026/05/12 2,496 2,519 2,492 2,507 25,400
2026/05/11 2,507 2,515 2,486 2,506 26,400
2026/05/08 2,526 2,526 2,494 2,507 30,500
2026/05/07 2,532 2,532 2,505 2,515 27,100
2026/05/01 2,517 2,519 2,485 2,504 35,600
2026/04/30 2,515 2,528 2,503 2,527 36,500
2026/04/28 2,535 2,535 2,515 2,533 29,100
2026/04/27 2,575 2,575 2,509 2,515 48,600
2026/04/24 2,565 2,565 2,525 2,525 52,100
2026/04/23 2,580 2,580 2,539 2,545 64,300
2026/04/22 2,573 2,581 2,565 2,579 20,000
2026/04/21 2,588 2,589 2,568 2,574 13,100
2026/04/20 2,591 2,591 2,575 2,581 15,100
2026/04/17 2,588 2,608 2,588 2,591 14,400
2026/04/16 2,600 2,618 2,588 2,588 18,200
2026/04/15 2,578 2,611 2,578 2,599 31,300
2026/04/14 2,566 2,590 2,565 2,576 21,900
2026/04/13 2,606 2,619 2,565 2,566 36,600
2026/04/10 2,630 2,631 2,598 2,606 30,800
2026/04/09 2,650 2,654 2,629 2,632 21,700
2026/04/08 2,645 2,665 2,641 2,656 47,900
2026/04/07 2,599 2,632 2,599 2,630 30,500
2026/04/06 2,598 2,615 2,596 2,607 21,100
2026/04/03 2,578 2,608 2,575 2,598 22,500
2026/03/27 2,576 2,600 2,576 2,600 40,300
2026/03/26 2,600 2,602 2,570 2,594 27,200
2026/03/25 2,597 2,610 2,573 2,600 43,600
2026/03/24 2,585 2,585 2,550 2,568 39,000
2026/03/23 2,552 2,559 2,520 2,538 63,600
2026/03/19 2,594 2,605 2,565 2,571 35,800
2026/03/18 2,595 2,599 2,579 2,599 25,200
2026/03/17 2,585 2,607 2,580 2,589 23,600
2026/03/16 2,581 2,607 2,571 2,582 29,000
2026/03/13 2,550 2,607 2,549 2,581 46,100
2026/03/12 2,600 2,600 2,565 2,575 36,500
2026/03/11 2,615 2,616 2,594 2,610 23,300
2026/03/10 2,600 2,629 2,590 2,608 42,300
2026/03/09 2,550 2,587 2,526 2,583 54,800
2026/03/06 2,584 2,593 2,560 2,593 31,200
2026/03/05 2,576 2,605 2,571 2,585 39,400
2026/03/04 2,549 2,549 2,494 2,526 73,200
2026/03/03 2,595 2,600 2,565 2,571 64,400
2026/03/02 2,610 2,618 2,592 2,604 45,000
2026/02/27 2,649 2,649 2,632 2,638 33,500
2026/02/26 2,626 2,645 2,618 2,628 34,600
2026/02/25 2,616 2,646 2,610 2,636 44,600
2026/02/24 2,616 2,627 2,599 2,611 53,000
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

このページの先頭へ