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
2008/12/30 770 787 770 787 14,800
2008/12/29 777 798 770 779 57,900
2008/12/26 804 809 784 807 33,600
2008/12/25 814 820 767 809 45,800
2008/12/24 905 907 863 881 49,300
2008/12/22 911 915 904 906 41,300
2008/12/19 903 910 900 907 18,000
2008/12/18 905 910 901 905 15,000
2008/12/17 908 909 893 905 18,800
2008/12/16 893 899 892 899 10,500
2008/12/15 900 902 889 897 28,100
2008/12/12 889 902 889 892 26,000
2008/12/11 897 900 886 900 12,300
2008/12/10 884 900 881 900 26,900
2008/12/09 880 887 874 878 8,400
2008/12/08 854 875 854 875 15,500
2008/12/05 857 867 853 856 17,500
2008/12/04 876 878 852 866 18,400
2008/12/03 851 869 851 865 16,300
2008/12/02 854 870 852 852 16,700
2008/12/01 879 894 857 894 12,600
2008/11/28 879 889 876 889 11,600
2008/11/27 862 896 862 889 38,700
2008/11/26 846 846 839 844 7,300
2008/11/25 846 847 831 847 11,100
2008/11/21 839 839 806 824 28,100
2008/11/20 834 839 827 829 15,700
2008/11/19 859 864 836 854 10,800
2008/11/18 863 871 850 852 16,900
2008/11/17 870 881 856 863 13,800
2008/11/14 862 878 862 871 6,800
2008/11/13 864 868 852 858 15,700
2008/11/12 869 875 852 863 7,900
2008/11/11 888 889 868 868 11,200
2008/11/10 880 898 877 880 12,400
2008/11/07 882 882 860 877 21,100
2008/11/06 900 900 890 896 13,200
2008/11/05 900 920 890 920 18,600
2008/11/04 874 888 871 881 10,300
2008/10/31 858 870 850 870 18,400
2008/10/30 832 866 820 865 17,900
2008/10/29 835 880 809 811 33,100
2008/10/28 797 810 780 810 36,600
2008/10/27 823 846 800 807 32,200
2008/10/24 829 834 813 813 31,900
2008/10/23 856 863 815 850 42,300
2008/10/22 898 898 837 846 34,900
2008/10/21 939 948 900 906 28,500
2008/10/20 850 918 846 918 31,000
2008/10/17 898 899 811 850 21,800
2008/10/16 816 883 815 850 16,100
2008/10/15 870 900 870 894 11,200
2008/10/14 890 890 841 885 25,000
2008/10/10 814 850 763 790 30,400
2008/10/09 830 840 809 831 22,600
2008/10/08 851 867 811 820 37,500
2008/10/07 850 906 850 901 48,500
2008/10/06 963 967 938 943 17,800
2008/10/03 977 990 970 983 14,400
2008/10/02 1,005 1,006 988 997 14,200
2008/10/01 995 1,016 990 1,007 14,100
2008/09/30 987 990 952 985 27,200
2008/09/29 1,001 1,010 996 997 11,900
2008/09/26 1,010 1,013 995 999 27,100
2008/09/25 1,017 1,019 1,010 1,016 11,400
2008/09/24 1,000 1,021 1,000 1,017 6,600
2008/09/22 1,016 1,030 1,000 1,015 29,300
2008/09/19 1,006 1,028 1,005 1,010 16,400
2008/09/18 1,001 1,012 990 1,005 16,900
2008/09/17 999 1,032 998 1,030 23,400
2008/09/16 977 1,008 965 1,008 20,900
2008/09/12 991 1,000 986 997 20,300
2008/09/11 1,005 1,013 992 1,000 14,000
2008/09/10 1,011 1,020 1,005 1,007 15,300
2008/09/09 1,029 1,030 1,017 1,017 9,400
2008/09/08 1,029 1,030 1,008 1,023 8,200
2008/09/05 1,007 1,020 1,001 1,001 17,500
2008/09/04 1,015 1,029 1,015 1,015 9,500
2008/09/03 1,020 1,038 1,014 1,022 14,600
2008/09/02 1,030 1,038 1,009 1,017 13,800
2008/09/01 1,030 1,044 1,029 1,032 8,400
2008/08/29 1,024 1,044 1,024 1,039 11,500
2008/08/28 1,023 1,032 1,021 1,023 7,800
2008/08/27 1,031 1,035 1,021 1,023 10,900
2008/08/26 1,038 1,040 1,029 1,040 7,300
2008/08/25 1,040 1,062 1,038 1,040 4,700
2008/08/22 1,030 1,035 1,016 1,031 13,200
2008/08/21 1,039 1,039 1,022 1,023 11,500
2008/08/20 1,024 1,043 1,024 1,038 8,000
2008/08/19 1,038 1,040 1,016 1,023 20,700
2008/08/18 1,024 1,060 1,024 1,040 10,500
2008/08/15 1,037 1,037 1,021 1,025 8,000
2008/08/14 1,036 1,045 1,032 1,038 9,000
2008/08/13 1,052 1,063 1,035 1,043 12,000
2008/08/12 1,060 1,095 1,055 1,060 10,900
2008/08/11 1,060 1,060 1,046 1,052 9,000
2008/08/08 1,037 1,080 1,031 1,080 27,300
2008/08/07 1,012 1,012 987 997 21,300
2008/08/06 1,030 1,030 965 1,009 25,700
2008/08/05 1,050 1,065 1,018 1,025 21,500
2008/08/04 1,051 1,073 1,051 1,054 9,300
2008/08/01 1,064 1,072 1,060 1,063 11,300
2008/07/31 1,080 1,080 1,066 1,076 14,000
2008/07/30 1,072 1,077 1,065 1,066 16,500
2008/07/29 1,059 1,078 1,059 1,071 11,100
2008/07/28 1,057 1,079 1,057 1,073 10,400
2008/07/25 1,074 1,075 1,050 1,057 10,300
2008/07/24 1,063 1,080 1,060 1,080 17,200
2008/07/23 1,034 1,062 1,034 1,043 33,900
2008/07/22 1,015 1,036 1,014 1,034 9,600
2008/07/18 1,018 1,021 1,010 1,016 7,800
2008/07/17 1,001 1,035 1,001 1,018 22,800
2008/07/16 997 1,007 990 999 10,100
2008/07/15 1,008 1,008 995 998 20,300
2008/07/14 1,000 1,012 1,000 1,003 13,700
2008/07/11 1,020 1,031 1,006 1,006 20,200
2008/07/10 1,019 1,040 1,017 1,017 11,100
2008/07/09 1,045 1,048 1,023 1,023 11,200
2008/07/08 1,045 1,053 1,034 1,034 19,400
2008/07/07 1,050 1,059 1,040 1,053 18,900
2008/07/04 1,063 1,064 1,053 1,061 12,700
2008/07/03 1,079 1,079 1,050 1,069 17,900
2008/07/02 1,119 1,120 1,073 1,090 34,900
2008/07/01 1,115 1,132 1,115 1,123 19,100
2008/06/30 1,144 1,144 1,118 1,121 25,000
2008/06/27 1,135 1,141 1,130 1,141 30,900
2008/06/26 1,135 1,139 1,135 1,137 18,200
2008/06/25 1,135 1,148 1,128 1,143 35,500
2008/06/24 1,144 1,154 1,143 1,152 47,500
2008/06/23 1,150 1,150 1,142 1,144 26,000
2008/06/20 1,149 1,151 1,143 1,145 23,200
2008/06/19 1,145 1,147 1,140 1,144 21,600
2008/06/18 1,140 1,150 1,140 1,145 12,800
2008/06/17 1,140 1,149 1,140 1,141 14,900
2008/06/16 1,130 1,140 1,130 1,135 10,700
2008/06/13 1,130 1,132 1,125 1,129 35,800
2008/06/12 1,135 1,145 1,130 1,137 24,700
2008/06/11 1,134 1,136 1,130 1,133 17,300
2008/06/10 1,139 1,139 1,129 1,131 10,600
2008/06/09 1,132 1,138 1,122 1,127 26,900
2008/06/06 1,168 1,168 1,147 1,148 26,900
2008/06/05 1,147 1,155 1,140 1,154 18,300
2008/06/04 1,139 1,148 1,135 1,145 11,100
2008/06/03 1,133 1,144 1,133 1,136 27,000
2008/06/02 1,135 1,154 1,130 1,145 23,600
2008/05/30 1,136 1,145 1,131 1,133 36,200
2008/05/29 1,138 1,144 1,121 1,144 18,300
2008/05/28 1,133 1,141 1,124 1,124 11,600
2008/05/27 1,130 1,136 1,129 1,132 27,000
2008/05/26 1,153 1,153 1,120 1,121 34,400
2008/05/23 1,155 1,168 1,150 1,151 19,300
2008/05/22 1,150 1,170 1,139 1,149 15,300
2008/05/21 1,170 1,170 1,150 1,150 24,300
2008/05/20 1,171 1,175 1,165 1,171 16,500
2008/05/19 1,151 1,161 1,150 1,161 11,000
2008/05/16 1,140 1,156 1,140 1,145 33,000
2008/05/15 1,160 1,166 1,151 1,156 34,700
2008/05/14 1,152 1,165 1,141 1,155 23,800
2008/05/13 1,145 1,159 1,144 1,151 15,700
2008/05/12 1,141 1,157 1,141 1,147 21,100
2008/05/09 1,185 1,185 1,158 1,161 21,100
2008/05/08 1,166 1,186 1,163 1,176 23,200
2008/05/07 1,145 1,170 1,145 1,159 26,100
2008/05/02 1,149 1,164 1,140 1,143 20,700
2008/05/01 1,171 1,171 1,146 1,146 23,500
2008/04/30 1,165 1,177 1,157 1,171 21,100
2008/04/28 1,170 1,170 1,152 1,156 18,200
2008/04/25 1,150 1,170 1,150 1,164 18,400
2008/04/24 1,150 1,154 1,141 1,153 19,500
2008/04/23 1,134 1,142 1,134 1,135 25,800
2008/04/22 1,111 1,123 1,111 1,120 13,600
2008/04/21 1,106 1,129 1,104 1,122 18,000
2008/04/18 1,091 1,100 1,085 1,097 20,200
2008/04/17 1,094 1,100 1,082 1,091 33,000
2008/04/16 1,079 1,093 1,076 1,079 23,000
2008/04/15 1,060 1,096 1,060 1,076 30,800
2008/04/14 1,038 1,050 1,017 1,046 16,800
2008/04/11 1,027 1,053 1,027 1,046 14,700
2008/04/10 1,049 1,049 1,018 1,018 15,300
2008/04/09 1,069 1,069 1,030 1,050 14,800
2008/04/08 1,050 1,063 1,050 1,063 11,500
2008/04/07 1,059 1,068 1,054 1,057 9,300
2008/04/04 1,045 1,067 1,043 1,061 17,300
2008/04/03 1,049 1,058 1,042 1,048 17,900
2008/04/02 1,070 1,070 1,046 1,049 24,900
2008/04/01 999 1,021 999 1,020 16,100
2008/03/31 1,016 1,018 996 996 23,000
2008/03/28 1,019 1,030 1,001 1,023 15,300
2008/03/27 986 1,020 985 1,004 35,700
2008/03/26 990 997 990 996 7,900
2008/03/25 999 999 981 990 13,600
2008/03/24 989 989 976 979 16,600
2008/03/21 989 990 977 984 19,800
2008/03/19 946 989 946 970 29,600
2008/03/18 933 945 914 936 19,700
2008/03/17 955 960 932 943 24,100
2008/03/14 961 979 960 965 36,100
2008/03/13 975 989 961 961 26,900
2008/03/12 991 1,010 991 1,009 21,700
2008/03/11 956 981 956 973 39,400
2008/03/10 1,001 1,018 980 984 26,700
2008/03/07 1,039 1,039 1,009 1,012 34,300
2008/03/06 1,055 1,055 1,037 1,054 13,300
2008/03/05 1,052 1,052 1,020 1,042 23,000
2008/03/04 1,052 1,060 1,046 1,058 24,600
2008/03/03 1,066 1,066 1,052 1,055 18,700
2008/02/29 1,108 1,113 1,069 1,076 41,600
2008/02/28 1,105 1,130 1,101 1,120 32,100
2008/02/27 1,100 1,110 1,100 1,103 24,100
2008/02/26 1,102 1,105 1,090 1,091 35,300
2008/02/25 1,073 1,099 1,073 1,087 26,900
2008/02/22 1,090 1,090 1,072 1,076 26,600
2008/02/21 1,060 1,080 1,055 1,079 38,900
2008/02/20 1,094 1,094 1,060 1,062 35,300
2008/02/19 1,083 1,092 1,070 1,084 28,000
2008/02/18 1,082 1,085 1,068 1,078 32,500
2008/02/15 1,059 1,088 1,049 1,072 41,100
2008/02/14 1,050 1,090 1,050 1,058 81,900
2008/02/13 1,064 1,090 1,045 1,045 33,300
2008/02/12 1,065 1,067 1,034 1,059 37,000
2008/02/08 1,082 1,103 1,070 1,072 27,000
2008/02/07 1,060 1,081 1,050 1,081 42,600
2008/02/06 1,080 1,087 1,059 1,075 55,100
2008/02/05 1,139 1,140 1,105 1,123 39,900
2008/02/04 1,142 1,142 1,114 1,138 30,200
2008/02/01 1,120 1,140 1,120 1,132 50,700
2008/01/31 1,112 1,142 1,112 1,138 50,100
2008/01/30 1,111 1,150 1,103 1,107 61,900
2008/01/29 1,083 1,108 1,083 1,105 33,200
2008/01/28 1,052 1,090 1,052 1,081 44,300
2008/01/25 1,054 1,085 1,043 1,057 101,400
2008/01/24 1,023 1,058 1,020 1,049 47,100
2008/01/23 1,010 1,025 1,005 1,018 46,600
2008/01/22 1,005 1,038 986 986 52,400
2008/01/21 1,046 1,059 1,040 1,045 46,300
2008/01/18 1,052 1,078 1,020 1,068 61,500
2008/01/17 1,051 1,083 1,046 1,072 83,900
2008/01/16 1,008 1,095 1,003 1,062 96,700
2008/01/15 1,190 1,196 1,117 1,129 78,900
2008/01/11 1,248 1,248 1,202 1,208 42,200
2008/01/10 1,259 1,261 1,232 1,237 25,500
2008/01/09 1,199 1,260 1,199 1,258 63,600
2008/01/08 1,243 1,245 1,227 1,237 50,800
2008/01/07 1,265 1,270 1,242 1,263 69,600
2008/01/04 1,342 1,342 1,287 1,293 35,500

このページの先頭へ