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
2013/12/30 1,050 1,051 1,032 1,043 42,400
2013/12/27 1,027 1,041 1,024 1,033 47,300
2013/12/26 1,009 1,046 1,009 1,035 107,900
2013/12/25 1,063 1,068 1,060 1,064 92,900
2013/12/24 1,065 1,076 1,063 1,065 93,800
2013/12/20 1,046 1,075 1,046 1,061 94,000
2013/12/19 1,051 1,053 1,041 1,049 65,300
2013/12/18 1,053 1,056 1,048 1,050 60,900
2013/12/17 1,058 1,064 1,055 1,057 41,800
2013/12/16 1,060 1,065 1,058 1,058 35,200
2013/12/13 1,056 1,064 1,056 1,059 47,200
2013/12/12 1,057 1,068 1,057 1,064 39,800
2013/12/11 1,059 1,064 1,056 1,060 31,700
2013/12/10 1,053 1,064 1,050 1,058 60,400
2013/12/09 1,058 1,059 1,050 1,055 33,700
2013/12/06 1,057 1,057 1,047 1,049 20,800
2013/12/05 1,055 1,057 1,048 1,048 25,400
2013/12/04 1,058 1,060 1,053 1,055 34,900
2013/12/03 1,060 1,063 1,055 1,058 49,000
2013/12/02 1,059 1,065 1,053 1,058 48,300
2013/11/29 1,050 1,053 1,046 1,053 23,800
2013/11/28 1,058 1,059 1,048 1,053 23,100
2013/11/27 1,057 1,060 1,055 1,058 14,700
2013/11/26 1,055 1,055 1,042 1,054 13,400
2013/11/25 1,038 1,050 1,033 1,050 33,600
2013/11/22 1,042 1,044 1,035 1,035 27,300
2013/11/21 1,036 1,040 1,035 1,039 14,900
2013/11/20 1,037 1,043 1,035 1,039 14,000
2013/11/19 1,041 1,045 1,036 1,039 32,700
2013/11/18 1,050 1,050 1,041 1,047 13,100
2013/11/15 1,048 1,048 1,031 1,044 33,300
2013/11/14 1,050 1,054 1,030 1,048 19,100
2013/11/13 1,053 1,054 1,036 1,049 20,900
2013/11/12 1,053 1,054 1,021 1,054 36,800
2013/11/11 1,062 1,066 1,026 1,053 31,400
2013/11/08 1,045 1,064 1,030 1,060 33,200
2013/11/07 1,074 1,074 1,050 1,056 16,700
2013/11/06 1,057 1,057 1,048 1,055 6,900
2013/11/05 1,053 1,054 1,043 1,048 11,300
2013/11/01 1,054 1,075 1,041 1,053 44,000
2013/10/31 1,058 1,058 1,050 1,054 8,500
2013/10/30 1,059 1,059 1,047 1,053 12,600
2013/10/29 1,050 1,062 1,041 1,050 17,400
2013/10/28 1,059 1,060 1,049 1,050 11,200
2013/10/25 1,054 1,063 1,038 1,044 21,800
2013/10/24 1,050 1,054 1,044 1,049 21,300
2013/10/23 1,045 1,055 1,040 1,040 33,200
2013/10/22 1,037 1,040 1,031 1,040 13,200
2013/10/21 1,034 1,039 1,033 1,036 8,200
2013/10/18 1,035 1,038 1,030 1,035 7,800
2013/10/17 1,037 1,040 1,030 1,036 9,000
2013/10/16 1,025 1,039 1,022 1,030 7,100
2013/10/15 1,030 1,040 1,027 1,028 20,900
2013/10/11 1,025 1,035 1,020 1,026 13,700
2013/10/10 1,010 1,023 1,001 1,023 12,000
2013/10/09 1,001 1,007 998 1,007 8,300
2013/10/08 1,007 1,008 997 1,006 11,200
2013/10/07 1,008 1,014 1,008 1,008 13,000
2013/10/04 1,002 1,014 998 1,007 16,300
2013/10/03 1,000 1,012 999 1,008 15,900
2013/10/02 1,025 1,030 1,013 1,014 11,800
2013/10/01 1,030 1,031 1,021 1,025 19,200
2013/09/30 1,027 1,029 1,020 1,028 11,100
2013/09/27 1,023 1,031 1,012 1,027 10,200
2013/09/26 1,030 1,030 1,011 1,023 9,000
2013/09/25 1,030 1,030 1,015 1,024 13,200
2013/09/24 1,023 1,027 1,016 1,019 19,700
2013/09/20 1,024 1,025 1,020 1,023 12,500
2013/09/19 1,018 1,024 1,016 1,023 12,100
2013/09/18 1,021 1,024 1,016 1,017 8,000
2013/09/17 1,020 1,023 1,015 1,021 7,600
2013/09/13 1,011 1,025 1,010 1,020 13,400
2013/09/12 1,031 1,031 1,008 1,017 7,100
2013/09/11 1,034 1,034 1,008 1,024 7,000
2013/09/10 1,038 1,039 1,015 1,034 12,900
2013/09/09 999 1,040 999 1,037 26,800
2013/09/06 1,014 1,015 999 1,012 6,800
2013/09/05 1,005 1,018 999 1,003 9,800
2013/09/04 1,000 1,021 995 1,016 8,600
2013/09/03 1,001 1,006 1,000 1,006 5,800
2013/09/02 1,012 1,012 992 995 12,000
2013/08/30 1,022 1,024 1,002 1,011 17,400
2013/08/29 1,019 1,024 1,019 1,022 22,100
2013/08/28 1,018 1,024 1,004 1,019 31,600
2013/08/27 1,024 1,024 1,016 1,019 14,900
2013/08/26 1,019 1,023 1,013 1,023 39,000
2013/08/23 1,019 1,019 1,013 1,019 15,900
2013/08/22 1,016 1,020 1,014 1,019 21,000
2013/08/21 1,014 1,019 1,014 1,014 16,300
2013/08/20 1,014 1,019 1,014 1,014 21,500
2013/08/19 1,015 1,017 1,010 1,014 7,900
2013/08/16 1,002 1,014 1,000 1,006 7,200
2013/08/15 1,011 1,015 995 1,004 20,700
2013/08/14 1,019 1,019 1,006 1,010 23,500
2013/08/13 1,004 1,018 1,003 1,017 30,100
2013/08/12 986 1,001 980 994 9,100
2013/08/09 1,003 1,011 1,000 1,002 20,400
2013/08/08 992 1,005 992 1,003 42,900
2013/08/07 983 995 973 992 39,600
2013/08/06 998 1,002 995 1,002 15,900
2013/08/05 997 999 983 996 10,800
2013/08/02 993 1,007 988 997 19,500
2013/08/01 1,010 1,010 990 991 14,300
2013/07/31 1,005 1,013 1,005 1,012 22,900
2013/07/30 987 1,005 987 1,005 20,100
2013/07/29 1,010 1,010 950 987 39,900
2013/07/26 1,015 1,016 1,007 1,010 26,900
2013/07/25 1,023 1,023 1,016 1,019 18,100
2013/07/24 1,023 1,023 1,017 1,018 21,000
2013/07/23 1,020 1,023 1,016 1,021 21,200
2013/07/22 1,011 1,020 1,011 1,019 11,600
2013/07/19 1,019 1,020 1,009 1,011 46,200
2013/07/18 1,014 1,020 1,010 1,016 20,400
2013/07/17 997 1,011 996 1,009 74,300
2013/07/16 991 999 990 996 39,500
2013/07/12 991 994 990 990 21,700
2013/07/11 990 995 985 991 40,800
2013/07/10 984 994 984 990 31,000
2013/07/09 974 984 974 982 15,500
2013/07/08 995 998 970 971 32,000
2013/07/05 990 995 989 993 31,800
2013/07/04 987 995 983 990 48,600
2013/07/03 987 987 977 982 22,100
2013/07/02 983 984 975 983 38,800
2013/07/01 977 983 971 983 26,500
2013/06/28 968 975 965 975 31,300
2013/06/27 956 967 949 967 51,300
2013/06/26 990 990 954 956 60,500
2013/06/25 985 993 974 983 54,700
2013/06/24 993 998 983 986 33,900
2013/06/21 983 990 970 988 29,200
2013/06/20 988 995 986 988 31,700
2013/06/19 984 990 983 987 9,300
2013/06/18 979 987 979 982 15,900
2013/06/17 969 979 969 972 11,800
2013/06/14 973 979 962 967 31,800
2013/06/13 984 984 946 959 28,000
2013/06/12 979 985 964 984 15,100
2013/06/11 990 996 978 980 21,400
2013/06/10 950 985 950 983 25,100
2013/06/07 940 950 930 941 65,000
2013/06/06 980 989 959 966 33,500
2013/06/05 988 1,000 973 984 26,900
2013/06/04 974 990 965 982 49,600
2013/06/03 980 989 976 976 28,500
2013/05/31 977 988 977 987 12,700
2013/05/30 975 1,000 972 973 34,600
2013/05/29 976 1,007 974 996 48,100
2013/05/28 976 978 967 970 49,500
2013/05/27 999 1,000 976 980 51,800
2013/05/24 1,002 1,019 1,000 1,003 81,900
2013/05/23 1,044 1,058 1,010 1,010 76,700
2013/05/22 1,060 1,065 1,030 1,046 57,700
2013/05/21 1,069 1,073 1,060 1,060 38,600
2013/05/20 1,057 1,070 1,050 1,061 39,200
2013/05/17 1,025 1,065 1,025 1,057 38,900
2013/05/16 1,088 1,088 1,005 1,025 86,900
2013/05/15 1,075 1,085 1,071 1,082 54,700
2013/05/14 1,070 1,072 1,063 1,071 42,100
2013/05/13 1,055 1,072 1,050 1,064 62,200
2013/05/10 1,070 1,089 1,057 1,069 35,400
2013/05/09 1,085 1,085 1,055 1,059 51,900
2013/05/08 1,069 1,090 1,061 1,078 43,000
2013/05/07 1,050 1,080 1,050 1,061 40,200
2013/05/02 1,047 1,048 1,030 1,032 60,800
2013/05/01 1,053 1,060 1,044 1,046 33,600
2013/04/30 1,021 1,062 1,021 1,053 45,500
2013/04/26 1,035 1,037 1,020 1,021 39,700
2013/04/25 1,064 1,068 1,026 1,035 47,700
2013/04/24 1,028 1,048 1,028 1,048 40,800
2013/04/23 1,025 1,032 1,022 1,025 38,300
2013/04/22 1,020 1,030 1,007 1,025 28,500
2013/04/19 1,012 1,017 1,000 1,010 25,600
2013/04/18 1,020 1,023 1,011 1,011 19,600
2013/04/17 1,009 1,024 1,009 1,017 22,400
2013/04/16 1,010 1,015 1,000 1,008 30,300
2013/04/15 1,005 1,024 1,005 1,021 19,600
2013/04/12 1,012 1,017 1,005 1,015 20,600
2013/04/11 1,004 1,013 1,000 1,007 26,700
2013/04/10 991 1,009 991 997 30,900
2013/04/09 1,000 1,000 984 991 41,800
2013/04/08 978 1,000 973 1,000 53,200
2013/04/05 952 990 952 972 54,900
2013/04/04 940 946 931 946 27,800
2013/04/03 927 941 927 940 24,200
2013/04/02 924 932 905 927 62,800
2013/04/01 963 963 931 933 41,000
2013/03/29 980 980 955 963 37,000
2013/03/28 990 997 976 979 38,600
2013/03/27 981 987 976 985 34,500
2013/03/26 975 988 975 980 35,500
2013/03/25 970 980 970 975 30,500
2013/03/22 979 979 967 968 26,200
2013/03/21 973 978 966 976 32,400
2013/03/19 953 968 940 961 41,300
2013/03/18 947 975 947 962 41,900
2013/03/15 931 959 931 952 37,600
2013/03/14 920 935 919 932 28,000
2013/03/13 925 925 921 922 29,100
2013/03/12 965 965 925 925 42,800
2013/03/11 957 969 954 960 39,800
2013/03/08 901 957 900 957 113,200
2013/03/07 920 929 911 912 34,300
2013/03/06 930 932 915 923 38,900
2013/03/05 935 940 917 917 42,600
2013/03/04 933 935 915 934 59,100
2013/03/01 887 904 880 904 55,100
2013/02/28 893 899 874 883 59,600
2013/02/27 854 895 851 881 101,400
2013/02/26 829 850 821 850 41,100
2013/02/25 815 848 815 831 73,100
2013/02/22 797 802 790 802 49,000
2013/02/21 800 809 785 797 61,900
2013/02/20 770 809 770 800 111,400
2013/02/19 751 770 751 767 41,200
2013/02/18 741 766 740 763 84,800
2013/02/15 745 748 731 743 65,200
2013/02/14 735 754 723 748 168,400
2013/02/13 706 745 703 725 393,400
2013/02/12 665 669 659 662 31,500
2013/02/08 658 660 656 658 15,100
2013/02/07 655 664 652 656 21,300
2013/02/06 655 661 650 657 15,700
2013/02/05 663 665 652 652 28,700
2013/02/04 668 669 664 664 16,500
2013/02/01 666 668 663 663 17,100
2013/01/31 664 670 661 666 14,800
2013/01/30 657 663 657 660 17,800
2013/01/29 659 659 645 657 23,500
2013/01/28 648 660 648 655 25,700
2013/01/25 642 645 641 645 19,500
2013/01/24 642 642 639 640 17,600
2013/01/23 641 641 638 640 19,900
2013/01/22 638 639 636 639 17,500
2013/01/21 634 637 633 636 24,700
2013/01/18 637 638 634 635 14,400
2013/01/17 636 637 633 633 16,100
2013/01/16 638 638 633 634 19,300
2013/01/15 633 639 633 637 17,100
2013/01/11 632 633 630 631 18,700
2013/01/10 630 635 620 632 35,300
2013/01/09 628 630 624 628 24,400
2013/01/08 636 636 629 634 16,500
2013/01/07 637 639 630 636 26,200
2013/01/04 633 641 630 636 30,400

このページの先頭へ