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
2015/12/30 2,467 2,498 2,447 2,497 32,000
2015/12/29 2,445 2,460 2,427 2,449 26,300
2015/12/28 2,402 2,464 2,395 2,434 59,100
2015/12/25 2,433 2,465 2,412 2,450 59,400
2015/12/24 2,500 2,512 2,421 2,433 89,100
2015/12/22 2,542 2,545 2,460 2,484 93,600
2015/12/21 2,521 2,575 2,521 2,552 57,800
2015/12/18 2,570 2,605 2,530 2,537 46,300
2015/12/17 2,580 2,606 2,547 2,570 77,300
2015/12/16 2,572 2,613 2,515 2,538 83,500
2015/12/15 2,618 2,660 2,523 2,545 54,500
2015/12/14 2,589 2,624 2,571 2,620 42,800
2015/12/11 2,645 2,663 2,625 2,639 72,700
2015/12/10 2,580 2,593 2,560 2,568 69,600
2015/12/09 2,610 2,666 2,590 2,612 85,400
2015/12/08 2,557 2,607 2,550 2,603 113,300
2015/12/07 2,563 2,580 2,515 2,538 78,700
2015/12/04 2,543 2,559 2,501 2,533 97,300
2015/12/03 2,451 2,559 2,449 2,556 156,500
2015/12/02 2,365 2,435 2,360 2,432 100,700
2015/12/01 2,300 2,345 2,294 2,343 63,600
2015/11/30 2,304 2,304 2,258 2,270 33,000
2015/11/27 2,302 2,313 2,283 2,298 21,700
2015/11/26 2,288 2,315 2,283 2,296 47,100
2015/11/25 2,276 2,285 2,241 2,263 30,100
2015/11/24 2,225 2,269 2,223 2,264 49,800
2015/11/20 2,200 2,209 2,194 2,203 33,900
2015/11/19 2,217 2,217 2,192 2,199 44,300
2015/11/18 2,200 2,219 2,200 2,209 22,700
2015/11/17 2,219 2,219 2,176 2,188 44,600
2015/11/16 2,190 2,205 2,185 2,196 32,100
2015/11/13 2,216 2,221 2,197 2,208 46,100
2015/11/12 2,240 2,247 2,222 2,224 31,700
2015/11/11 2,235 2,253 2,218 2,240 35,400
2015/11/10 2,255 2,279 2,240 2,242 50,600
2015/11/09 2,328 2,345 2,272 2,286 75,300
2015/11/06 2,244 2,286 2,234 2,278 71,700
2015/11/05 2,209 2,246 2,209 2,219 33,400
2015/11/04 2,215 2,246 2,196 2,208 41,800
2015/11/02 2,208 2,212 2,177 2,206 38,400
2015/10/30 2,214 2,224 2,192 2,213 30,100
2015/10/29 2,237 2,237 2,192 2,214 30,300
2015/10/28 2,227 2,227 2,202 2,210 23,200
2015/10/27 2,276 2,276 2,210 2,212 47,300
2015/10/26 2,285 2,285 2,255 2,260 29,900
2015/10/23 2,250 2,260 2,225 2,252 34,500
2015/10/22 2,238 2,238 2,192 2,213 41,900
2015/10/21 2,183 2,248 2,183 2,239 46,200
2015/10/20 2,251 2,273 2,164 2,182 84,700
2015/10/19 2,270 2,281 2,239 2,240 40,300
2015/10/16 2,278 2,297 2,256 2,263 47,900
2015/10/15 2,300 2,310 2,253 2,271 51,200
2015/10/14 2,330 2,365 2,293 2,308 68,000
2015/10/13 2,356 2,445 2,341 2,380 106,200
2015/10/09 2,310 2,357 2,243 2,341 66,600
2015/10/08 2,267 2,325 2,265 2,281 53,900
2015/10/07 2,345 2,345 2,230 2,267 83,000
2015/10/06 2,310 2,347 2,265 2,331 95,700
2015/10/05 2,190 2,315 2,190 2,308 78,500
2015/10/02 2,181 2,200 2,150 2,181 42,400
2015/10/01 2,188 2,228 2,170 2,197 30,500
2015/09/30 2,130 2,176 2,126 2,160 26,200
2015/09/29 2,136 2,146 2,107 2,117 34,400
2015/09/28 2,168 2,194 2,144 2,186 15,500
2015/09/25 2,155 2,196 2,125 2,168 32,600
2015/09/24 2,122 2,177 2,122 2,157 26,300
2015/09/18 2,207 2,239 2,158 2,164 80,700
2015/09/17 2,231 2,258 2,166 2,247 38,200
2015/09/16 2,308 2,308 2,186 2,193 57,700
2015/09/15 2,389 2,389 2,280 2,284 71,700
2015/09/14 2,318 2,420 2,314 2,389 104,600
2015/09/11 2,170 2,297 2,170 2,268 42,300
2015/09/10 2,190 2,206 2,151 2,202 33,500
2015/09/09 2,188 2,250 2,152 2,247 43,000
2015/09/08 2,211 2,223 2,088 2,097 57,100
2015/09/07 2,190 2,244 2,163 2,204 45,600
2015/09/04 2,320 2,366 2,188 2,227 46,900
2015/09/03 2,354 2,388 2,294 2,306 42,200
2015/09/02 2,285 2,388 2,263 2,319 74,400
2015/09/01 2,426 2,426 2,326 2,336 59,100
2015/08/31 2,500 2,500 2,421 2,452 39,400
2015/08/28 2,533 2,533 2,461 2,513 53,900
2015/08/27 2,405 2,483 2,405 2,453 72,700
2015/08/26 2,285 2,365 2,255 2,356 52,400
2015/08/25 2,172 2,392 2,172 2,253 103,300
2015/08/24 2,351 2,447 2,271 2,272 130,000
2015/08/21 2,512 2,558 2,501 2,501 62,800
2015/08/20 2,609 2,656 2,576 2,610 56,300
2015/08/19 2,705 2,715 2,615 2,636 45,300
2015/08/18 2,746 2,800 2,706 2,713 41,700
2015/08/17 2,798 2,816 2,739 2,751 65,200
2015/08/14 2,628 2,799 2,625 2,769 122,500
2015/08/13 2,648 2,671 2,605 2,652 63,900
2015/08/12 2,693 2,722 2,620 2,675 87,500
2015/08/11 2,776 2,785 2,681 2,720 124,900
2015/08/10 2,813 2,816 2,735 2,792 91,200
2015/08/07 2,871 2,961 2,811 2,842 194,700
2015/08/06 2,932 3,080 2,932 3,080 112,800
2015/08/05 3,000 3,070 2,931 2,938 73,600
2015/08/04 3,005 3,070 2,990 3,000 60,800
2015/08/03 2,996 3,020 2,935 3,005 53,200
2015/07/31 2,974 3,020 2,933 3,015 52,100
2015/07/30 2,987 3,045 2,919 2,968 127,900
2015/07/29 2,946 2,967 2,907 2,944 43,600
2015/07/28 2,830 2,965 2,817 2,938 79,700
2015/07/27 2,956 2,982 2,874 2,880 84,800
2015/07/24 3,045 3,055 2,970 2,988 48,100
2015/07/23 3,040 3,055 2,956 3,045 62,000
2015/07/22 3,050 3,075 2,990 3,010 70,300
2015/07/21 2,937 3,080 2,937 3,070 128,300
2015/07/17 2,949 2,949 2,900 2,937 66,000
2015/07/16 2,875 2,970 2,875 2,953 126,700
2015/07/15 2,850 2,869 2,791 2,858 65,200
2015/07/14 2,888 2,958 2,788 2,814 147,700
2015/07/13 2,750 2,848 2,713 2,847 133,200
2015/07/10 2,700 2,867 2,629 2,651 254,100
2015/07/09 2,606 2,665 2,472 2,660 105,400
2015/07/08 2,642 2,693 2,570 2,673 178,900
2015/07/07 2,537 2,645 2,537 2,633 93,800
2015/07/06 2,535 2,585 2,503 2,527 68,600
2015/07/03 2,662 2,662 2,575 2,586 46,600
2015/07/02 2,633 2,684 2,563 2,648 94,900
2015/07/01 2,454 2,636 2,435 2,634 177,300
2015/06/30 2,385 2,448 2,377 2,436 58,400
2015/06/29 2,391 2,454 2,370 2,408 91,600
2015/06/26 2,488 2,525 2,470 2,485 55,400
2015/06/25 2,560 2,588 2,526 2,538 52,000
2015/06/24 2,598 2,598 2,557 2,573 47,500
2015/06/23 2,600 2,624 2,565 2,585 68,200
2015/06/22 2,588 2,636 2,552 2,585 62,700
2015/06/19 2,572 2,654 2,564 2,600 134,800
2015/06/18 2,471 2,566 2,471 2,546 100,300
2015/06/17 2,498 2,499 2,445 2,480 35,900
2015/06/16 2,558 2,576 2,417 2,483 122,100
2015/06/15 2,511 2,565 2,503 2,562 84,000
2015/06/12 2,475 2,527 2,452 2,516 134,300
2015/06/11 2,385 2,445 2,384 2,431 91,800
2015/06/10 2,336 2,373 2,334 2,365 31,700
2015/06/09 2,369 2,372 2,326 2,336 36,000
2015/06/08 2,375 2,398 2,366 2,390 46,900
2015/06/05 2,352 2,370 2,351 2,366 26,700
2015/06/04 2,360 2,370 2,347 2,366 31,600
2015/06/03 2,345 2,362 2,333 2,342 36,500
2015/06/02 2,307 2,347 2,299 2,330 51,600
2015/06/01 2,284 2,307 2,284 2,300 21,000
2015/05/29 2,301 2,323 2,281 2,284 55,900
2015/05/28 2,330 2,330 2,295 2,304 41,300
2015/05/27 2,329 2,341 2,318 2,325 37,600
2015/05/26 2,339 2,365 2,329 2,340 27,300
2015/05/25 2,366 2,368 2,325 2,347 26,600
2015/05/22 2,364 2,364 2,320 2,343 26,700
2015/05/21 2,400 2,420 2,360 2,364 46,200
2015/05/20 2,280 2,400 2,273 2,396 124,500
2015/05/19 2,290 2,302 2,270 2,279 32,400
2015/05/18 2,295 2,324 2,284 2,286 28,500
2015/05/15 2,240 2,310 2,240 2,292 61,000
2015/05/14 2,250 2,274 2,244 2,244 27,500
2015/05/13 2,276 2,279 2,251 2,268 27,300
2015/05/12 2,270 2,280 2,253 2,276 23,400
2015/05/11 2,310 2,317 2,255 2,287 67,400
2015/05/08 2,230 2,263 2,230 2,248 32,700
2015/05/07 2,211 2,250 2,203 2,243 31,300
2015/05/01 2,259 2,259 2,179 2,217 65,900
2015/04/30 2,309 2,312 2,250 2,253 64,600
2015/04/28 2,285 2,319 2,275 2,306 36,200
2015/04/27 2,303 2,323 2,281 2,291 21,000
2015/04/24 2,305 2,318 2,270 2,303 36,600
2015/04/23 2,315 2,323 2,275 2,292 35,500
2015/04/22 2,315 2,317 2,287 2,313 30,800
2015/04/21 2,259 2,308 2,241 2,290 37,000
2015/04/20 2,265 2,293 2,249 2,259 27,000
2015/04/17 2,318 2,318 2,270 2,286 49,700
2015/04/16 2,331 2,335 2,270 2,296 63,200
2015/04/15 2,351 2,368 2,327 2,331 51,600
2015/04/14 2,389 2,418 2,345 2,349 47,200
2015/04/13 2,383 2,392 2,310 2,372 65,100
2015/04/10 2,368 2,400 2,355 2,383 62,200
2015/04/09 2,290 2,363 2,289 2,350 65,500
2015/04/08 2,292 2,344 2,291 2,303 83,500
2015/04/07 2,302 2,318 2,262 2,280 85,900
2015/04/06 2,330 2,343 2,294 2,302 74,500
2015/04/03 2,357 2,400 2,330 2,349 59,600
2015/04/02 2,400 2,412 2,356 2,362 71,800
2015/04/01 2,465 2,472 2,334 2,361 123,700
2015/03/31 2,445 2,479 2,405 2,452 115,400
2015/03/30 2,372 2,394 2,350 2,391 54,300
2015/03/27 2,295 2,399 2,295 2,372 98,500
2015/03/26 2,280 2,350 2,280 2,320 105,400
2015/03/25 2,286 2,329 2,286 2,309 48,400
2015/03/24 2,298 2,321 2,278 2,309 76,800
2015/03/23 2,330 2,385 2,295 2,313 105,900
2015/03/20 2,306 2,398 2,300 2,330 154,100
2015/03/19 2,400 2,401 2,274 2,312 301,200
2015/03/18 2,475 2,500 2,420 2,438 154,200
2015/03/17 2,498 2,557 2,460 2,518 185,700
2015/03/16 2,617 2,630 2,442 2,497 191,400
2015/03/13 2,591 2,660 2,535 2,597 266,700
2015/03/12 2,450 2,644 2,450 2,596 425,300
2015/03/11 2,307 2,447 2,307 2,431 191,300
2015/03/10 2,270 2,380 2,267 2,357 218,300
2015/03/09 2,197 2,270 2,118 2,257 156,500
2015/03/06 2,290 2,391 2,190 2,229 293,300
2015/03/05 2,158 2,328 2,147 2,264 237,300
2015/03/04 2,105 2,200 2,080 2,164 124,600
2015/03/03 2,210 2,267 2,073 2,149 296,700
2015/03/02 2,050 2,227 2,050 2,210 409,200
2015/02/27 2,010 2,100 2,005 2,052 265,900
2015/02/26 1,942 2,022 1,941 1,998 209,800
2015/02/25 1,830 1,917 1,830 1,909 183,700
2015/02/24 1,809 1,848 1,807 1,825 66,100
2015/02/23 1,792 1,820 1,761 1,806 79,600
2015/02/20 1,775 1,800 1,751 1,786 75,700
2015/02/19 1,741 1,826 1,730 1,773 117,700
2015/02/18 1,720 1,790 1,717 1,768 143,500
2015/02/17 1,670 1,720 1,657 1,717 118,900
2015/02/16 1,630 1,675 1,630 1,655 119,900
2015/02/13 1,587 1,640 1,551 1,619 293,100
2015/02/12 1,475 1,494 1,474 1,477 42,100
2015/02/10 1,474 1,474 1,463 1,466 15,900
2015/02/09 1,461 1,485 1,460 1,461 43,000
2015/02/06 1,465 1,465 1,445 1,456 56,000
2015/02/05 1,414 1,424 1,401 1,405 13,500
2015/02/04 1,438 1,441 1,412 1,418 14,700
2015/02/03 1,455 1,455 1,418 1,431 29,400
2015/02/02 1,467 1,471 1,436 1,453 19,900
2015/01/30 1,438 1,466 1,435 1,465 56,000
2015/01/29 1,411 1,421 1,405 1,408 15,800
2015/01/28 1,409 1,409 1,395 1,404 12,200
2015/01/27 1,410 1,418 1,400 1,409 20,200
2015/01/26 1,377 1,409 1,375 1,399 26,300
2015/01/23 1,408 1,412 1,393 1,399 24,400
2015/01/22 1,423 1,423 1,403 1,411 15,300
2015/01/21 1,416 1,425 1,416 1,419 19,700
2015/01/20 1,452 1,452 1,358 1,416 90,000
2015/01/19 1,495 1,495 1,457 1,459 26,500
2015/01/16 1,493 1,500 1,470 1,495 21,100
2015/01/15 1,485 1,495 1,469 1,493 30,100
2015/01/14 1,502 1,520 1,500 1,500 11,100
2015/01/13 1,505 1,519 1,492 1,518 24,000
2015/01/09 1,514 1,529 1,505 1,509 27,300
2015/01/08 1,474 1,518 1,474 1,508 34,200
2015/01/07 1,467 1,479 1,467 1,475 16,400
2015/01/06 1,479 1,482 1,466 1,477 45,000
2015/01/05 1,482 1,503 1,482 1,497 31,700

このページの先頭へ