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
2014/12/30 1,503 1,505 1,485 1,486 28,300
2014/12/29 1,520 1,520 1,490 1,503 49,300
2014/12/26 1,530 1,547 1,505 1,528 64,700
2014/12/25 1,603 1,603 1,560 1,572 60,000
2014/12/24 1,609 1,610 1,599 1,605 45,300
2014/12/22 1,600 1,600 1,583 1,593 55,800
2014/12/19 1,573 1,591 1,573 1,583 40,600
2014/12/18 1,548 1,571 1,546 1,558 48,900
2014/12/17 1,470 1,515 1,470 1,508 47,000
2014/12/16 1,507 1,516 1,497 1,501 40,500
2014/12/15 1,570 1,570 1,535 1,536 40,200
2014/12/12 1,511 1,578 1,511 1,561 53,000
2014/12/11 1,469 1,509 1,464 1,505 48,100
2014/12/10 1,525 1,528 1,470 1,504 71,900
2014/12/09 1,576 1,576 1,532 1,551 64,400
2014/12/08 1,596 1,600 1,585 1,586 35,400
2014/12/05 1,575 1,596 1,564 1,585 77,100
2014/12/04 1,579 1,610 1,564 1,599 72,800
2014/12/03 1,548 1,579 1,543 1,567 80,600
2014/12/02 1,530 1,541 1,530 1,538 40,400
2014/12/01 1,500 1,530 1,495 1,527 53,500
2014/11/28 1,490 1,495 1,483 1,495 45,000
2014/11/27 1,480 1,493 1,472 1,477 67,200
2014/11/26 1,450 1,480 1,450 1,476 63,000
2014/11/25 1,431 1,452 1,427 1,452 60,500
2014/11/21 1,408 1,412 1,383 1,409 34,800
2014/11/20 1,413 1,420 1,409 1,410 57,600
2014/11/19 1,398 1,423 1,396 1,413 57,800
2014/11/18 1,370 1,396 1,370 1,396 40,600
2014/11/17 1,380 1,380 1,368 1,373 43,200
2014/11/14 1,341 1,372 1,340 1,360 52,900
2014/11/13 1,346 1,346 1,321 1,338 39,400
2014/11/12 1,351 1,354 1,343 1,344 62,700
2014/11/11 1,314 1,399 1,314 1,366 120,900
2014/11/10 1,279 1,307 1,273 1,304 65,100
2014/11/07 1,290 1,294 1,281 1,288 98,700
2014/11/06 1,250 1,257 1,232 1,247 37,800
2014/11/05 1,248 1,258 1,237 1,254 29,800
2014/11/04 1,265 1,265 1,244 1,249 56,800
2014/10/31 1,250 1,260 1,232 1,257 42,300
2014/10/30 1,232 1,243 1,232 1,232 25,400
2014/10/29 1,223 1,234 1,223 1,230 21,600
2014/10/28 1,223 1,229 1,222 1,225 13,200
2014/10/27 1,216 1,232 1,215 1,223 19,300
2014/10/24 1,225 1,234 1,215 1,218 19,100
2014/10/23 1,223 1,228 1,212 1,220 18,900
2014/10/22 1,231 1,231 1,215 1,223 30,400
2014/10/21 1,225 1,226 1,197 1,217 27,100
2014/10/20 1,210 1,239 1,210 1,225 21,200
2014/10/17 1,202 1,209 1,184 1,192 31,000
2014/10/16 1,220 1,220 1,201 1,207 34,800
2014/10/15 1,206 1,234 1,206 1,225 24,400
2014/10/14 1,210 1,220 1,203 1,206 40,100
2014/10/10 1,225 1,229 1,210 1,228 46,400
2014/10/09 1,268 1,268 1,241 1,244 35,300
2014/10/08 1,258 1,270 1,248 1,250 94,800
2014/10/07 1,229 1,244 1,228 1,228 16,900
2014/10/06 1,228 1,239 1,228 1,233 8,000
2014/10/03 1,210 1,228 1,210 1,221 13,700
2014/10/02 1,218 1,226 1,210 1,213 25,600
2014/10/01 1,241 1,250 1,232 1,237 23,600
2014/09/30 1,228 1,250 1,219 1,241 47,800
2014/09/29 1,208 1,226 1,207 1,222 21,000
2014/09/26 1,190 1,209 1,190 1,207 20,900
2014/09/25 1,200 1,200 1,190 1,197 16,100
2014/09/24 1,187 1,196 1,184 1,195 15,200
2014/09/22 1,188 1,197 1,183 1,187 12,400
2014/09/19 1,190 1,190 1,182 1,187 19,100
2014/09/18 1,182 1,194 1,180 1,194 12,700
2014/09/17 1,195 1,195 1,185 1,188 12,700
2014/09/16 1,185 1,198 1,184 1,195 9,700
2014/09/12 1,200 1,200 1,180 1,184 22,700
2014/09/11 1,205 1,205 1,189 1,192 7,100
2014/09/10 1,202 1,205 1,190 1,205 18,900
2014/09/09 1,190 1,207 1,180 1,201 21,800
2014/09/08 1,200 1,209 1,188 1,193 16,400
2014/09/05 1,194 1,197 1,190 1,197 8,900
2014/09/04 1,216 1,216 1,193 1,194 16,300
2014/09/03 1,212 1,217 1,205 1,212 14,700
2014/09/02 1,218 1,220 1,213 1,220 15,300
2014/09/01 1,203 1,220 1,203 1,216 18,700
2014/08/29 1,209 1,213 1,200 1,213 8,800
2014/08/28 1,211 1,213 1,181 1,208 21,200
2014/08/27 1,216 1,217 1,208 1,214 16,800
2014/08/26 1,211 1,218 1,206 1,214 33,600
2014/08/25 1,198 1,210 1,195 1,207 48,400
2014/08/22 1,190 1,199 1,189 1,199 43,000
2014/08/21 1,187 1,190 1,180 1,186 20,000
2014/08/20 1,182 1,195 1,177 1,187 25,100
2014/08/19 1,188 1,194 1,177 1,184 13,000
2014/08/18 1,179 1,195 1,161 1,187 35,100
2014/08/15 1,187 1,187 1,169 1,176 9,900
2014/08/14 1,180 1,183 1,171 1,182 32,300
2014/08/13 1,180 1,180 1,166 1,176 33,400
2014/08/12 1,179 1,179 1,159 1,162 13,100
2014/08/11 1,155 1,171 1,144 1,168 27,600
2014/08/08 1,135 1,152 1,126 1,131 29,600
2014/08/07 1,171 1,180 1,150 1,159 43,900
2014/08/06 1,175 1,180 1,138 1,144 34,700
2014/08/05 1,150 1,171 1,144 1,152 16,200
2014/08/04 1,137 1,150 1,130 1,143 17,800
2014/08/01 1,117 1,150 1,117 1,138 29,900
2014/07/31 1,178 1,178 1,140 1,148 22,600
2014/07/30 1,167 1,174 1,161 1,167 16,700
2014/07/29 1,168 1,180 1,162 1,169 19,000
2014/07/28 1,173 1,180 1,167 1,175 26,800
2014/07/25 1,179 1,184 1,165 1,182 29,900
2014/07/24 1,181 1,181 1,167 1,172 18,400
2014/07/23 1,180 1,180 1,162 1,172 16,500
2014/07/22 1,170 1,183 1,151 1,180 62,600
2014/07/18 1,185 1,201 1,141 1,145 255,900
2014/07/17 1,145 1,145 1,121 1,127 22,100
2014/07/16 1,148 1,148 1,135 1,137 12,400
2014/07/15 1,142 1,145 1,136 1,141 9,500
2014/07/14 1,123 1,133 1,121 1,132 18,600
2014/07/11 1,140 1,149 1,121 1,138 13,200
2014/07/10 1,170 1,178 1,118 1,149 32,000
2014/07/09 1,170 1,170 1,140 1,156 22,900
2014/07/08 1,160 1,180 1,157 1,176 14,900
2014/07/07 1,165 1,168 1,156 1,165 14,700
2014/07/04 1,149 1,171 1,141 1,168 39,600
2014/07/03 1,155 1,155 1,135 1,148 25,800
2014/07/02 1,135 1,155 1,135 1,151 31,600
2014/07/01 1,141 1,179 1,103 1,135 64,200
2014/06/30 1,138 1,140 1,114 1,134 24,300
2014/06/27 1,167 1,168 1,050 1,138 98,400
2014/06/26 1,122 1,185 1,122 1,173 83,500
2014/06/25 1,135 1,147 1,130 1,146 48,300
2014/06/24 1,115 1,138 1,111 1,136 67,200
2014/06/23 1,110 1,116 1,107 1,112 34,500
2014/06/20 1,110 1,113 1,095 1,105 34,200
2014/06/19 1,090 1,110 1,089 1,110 60,100
2014/06/18 1,092 1,095 1,089 1,091 37,100
2014/06/17 1,094 1,098 1,093 1,094 32,100
2014/06/16 1,090 1,096 1,085 1,094 23,000
2014/06/13 1,094 1,098 1,090 1,096 52,500
2014/06/12 1,089 1,093 1,080 1,090 22,500
2014/06/11 1,079 1,094 1,078 1,089 44,300
2014/06/10 1,079 1,084 1,075 1,076 23,600
2014/06/09 1,079 1,086 1,070 1,079 44,300
2014/06/06 1,075 1,079 1,069 1,076 42,500
2014/06/05 1,079 1,080 1,070 1,073 69,300
2014/06/04 1,024 1,062 1,023 1,061 54,600
2014/06/03 1,020 1,020 1,016 1,019 15,000
2014/06/02 1,001 1,014 1,001 1,014 15,000
2014/05/30 1,005 1,010 1,002 1,008 8,900
2014/05/29 1,006 1,015 1,001 1,008 9,800
2014/05/28 1,013 1,017 1,005 1,009 19,700
2014/05/27 1,015 1,018 1,002 1,013 15,500
2014/05/26 999 1,015 996 1,014 24,300
2014/05/23 999 999 991 995 16,600
2014/05/22 987 999 981 995 17,000
2014/05/21 979 995 979 995 11,200
2014/05/20 982 988 981 988 8,900
2014/05/19 980 985 980 981 15,200
2014/05/16 976 980 976 978 9,000
2014/05/15 974 988 974 987 9,100
2014/05/14 997 997 982 988 11,700
2014/05/13 974 982 973 982 5,400
2014/05/12 971 977 969 969 17,400
2014/05/09 970 984 970 978 10,000
2014/05/08 980 992 980 984 6,000
2014/05/07 990 997 979 979 15,600
2014/05/02 997 997 990 991 6,000
2014/05/01 992 999 990 997 10,200
2014/04/30 998 1,001 992 994 8,000
2014/04/28 1,001 1,006 994 1,003 6,800
2014/04/25 1,005 1,006 995 998 11,300
2014/04/24 1,000 1,000 991 991 12,800
2014/04/23 1,002 1,008 994 998 14,000
2014/04/22 994 995 992 994 4,900
2014/04/21 991 999 991 993 6,800
2014/04/18 997 998 990 997 5,800
2014/04/17 996 996 980 989 5,900
2014/04/16 973 983 973 981 6,800
2014/04/15 975 981 973 973 6,900
2014/04/14 972 990 972 973 6,000
2014/04/11 980 984 958 973 10,400
2014/04/10 985 1,002 983 983 8,700
2014/04/09 994 995 980 981 9,600
2014/04/08 1,000 1,009 993 994 8,000
2014/04/07 993 1,015 993 1,007 11,200
2014/04/04 1,020 1,023 1,013 1,015 11,800
2014/04/03 1,020 1,020 1,015 1,020 17,700
2014/04/02 1,010 1,019 999 1,013 15,900
2014/04/01 1,000 1,008 997 1,007 16,700
2014/03/31 1,000 1,005 996 1,005 15,000
2014/03/28 989 998 984 996 25,000
2014/03/27 986 989 971 986 17,500
2014/03/26 976 985 973 984 19,200
2014/03/25 980 986 961 977 23,800
2014/03/24 950 980 949 959 28,600
2014/03/20 948 960 941 943 9,600
2014/03/19 960 960 946 948 5,600
2014/03/18 959 960 940 957 7,000
2014/03/17 951 967 940 940 16,100
2014/03/14 966 979 951 951 36,100
2014/03/13 970 975 968 972 10,100
2014/03/12 975 975 969 969 7,900
2014/03/11 975 977 973 977 6,300
2014/03/10 979 980 971 975 7,800
2014/03/07 982 984 966 975 16,200
2014/03/06 974 984 970 981 10,000
2014/03/05 977 985 974 978 8,100
2014/03/04 960 978 960 977 10,700
2014/03/03 961 972 957 969 15,800
2014/02/28 979 981 964 969 9,900
2014/02/27 984 984 979 979 8,100
2014/02/26 983 987 979 983 8,600
2014/02/25 980 985 976 983 13,800
2014/02/24 968 976 965 971 11,300
2014/02/21 968 968 950 962 23,400
2014/02/20 960 966 950 955 10,800
2014/02/19 967 967 958 958 9,000
2014/02/18 955 962 955 962 12,300
2014/02/17 967 967 946 955 19,300
2014/02/14 932 956 932 945 24,700
2014/02/13 949 949 932 934 11,400
2014/02/12 949 950 937 944 14,800
2014/02/10 930 938 920 936 21,600
2014/02/07 919 926 908 920 31,300
2014/02/06 920 926 912 918 12,200
2014/02/05 919 923 908 915 24,200
2014/02/04 947 947 901 908 44,700
2014/02/03 985 987 973 973 20,100
2014/01/31 996 997 987 993 17,400
2014/01/30 1,000 1,000 990 992 21,100
2014/01/29 1,005 1,005 995 1,003 18,800
2014/01/28 1,013 1,013 988 990 33,200
2014/01/27 1,010 1,010 997 998 39,600
2014/01/24 1,015 1,028 1,014 1,014 22,300
2014/01/23 1,027 1,029 1,019 1,021 19,400
2014/01/22 1,027 1,027 1,019 1,027 20,400
2014/01/21 1,021 1,028 1,020 1,021 33,600
2014/01/20 1,020 1,023 1,019 1,021 18,900
2014/01/17 1,019 1,023 1,018 1,020 16,200
2014/01/16 1,028 1,030 1,010 1,019 30,100
2014/01/15 1,019 1,027 1,019 1,027 23,300
2014/01/14 1,025 1,030 1,006 1,019 50,800
2014/01/10 1,029 1,029 1,015 1,026 26,400
2014/01/09 1,023 1,033 1,020 1,029 34,500
2014/01/08 1,030 1,034 1,014 1,019 44,500
2014/01/07 1,045 1,045 1,026 1,026 32,500
2014/01/06 1,045 1,047 1,031 1,044 43,400

このページの先頭へ