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
2016/12/30 2,483 2,490 2,462 2,479 17,400
2016/12/29 2,469 2,486 2,460 2,486 26,400
2016/12/28 2,490 2,520 2,480 2,491 26,400
2016/12/27 2,516 2,535 2,512 2,525 38,900
2016/12/26 2,498 2,517 2,491 2,510 28,900
2016/12/22 2,498 2,509 2,477 2,498 19,000
2016/12/21 2,527 2,535 2,502 2,509 16,400
2016/12/20 2,506 2,518 2,496 2,516 16,300
2016/12/19 2,495 2,511 2,481 2,508 18,200
2016/12/16 2,522 2,544 2,505 2,515 46,200
2016/12/15 2,509 2,533 2,501 2,522 24,700
2016/12/14 2,528 2,535 2,493 2,527 29,700
2016/12/13 2,450 2,511 2,450 2,511 34,700
2016/12/12 2,467 2,467 2,432 2,441 64,600
2016/12/09 2,500 2,502 2,448 2,466 85,000
2016/12/08 2,518 2,539 2,509 2,528 24,600
2016/12/07 2,490 2,514 2,471 2,505 19,300
2016/12/06 2,518 2,518 2,479 2,480 28,600
2016/12/05 2,506 2,508 2,455 2,479 47,200
2016/12/02 2,635 2,635 2,539 2,554 46,500
2016/12/01 2,622 2,660 2,610 2,649 40,700
2016/11/30 2,617 2,648 2,600 2,618 28,900
2016/11/29 2,638 2,666 2,615 2,632 29,800
2016/11/28 2,577 2,649 2,563 2,646 27,100
2016/11/25 2,582 2,599 2,560 2,593 19,700
2016/11/24 2,635 2,656 2,579 2,582 33,400
2016/11/22 2,616 2,635 2,607 2,629 22,500
2016/11/21 2,548 2,637 2,548 2,631 55,500
2016/11/18 2,497 2,538 2,474 2,534 39,200
2016/11/17 2,508 2,508 2,459 2,470 30,400
2016/11/16 2,431 2,512 2,431 2,512 46,800
2016/11/15 2,400 2,426 2,391 2,423 32,500
2016/11/14 2,360 2,399 2,360 2,394 46,400
2016/11/11 2,368 2,380 2,328 2,334 42,800
2016/11/10 2,353 2,353 2,315 2,339 51,700
2016/11/09 2,306 2,360 2,190 2,230 92,500
2016/11/08 2,199 2,221 2,198 2,216 11,700
2016/11/07 2,197 2,206 2,179 2,190 18,700
2016/11/04 2,224 2,224 2,140 2,154 37,300
2016/11/02 2,258 2,262 2,237 2,244 40,900
2016/11/01 2,259 2,307 2,257 2,302 21,000
2016/10/31 2,270 2,276 2,252 2,265 22,700
2016/10/28 2,283 2,294 2,270 2,287 26,100
2016/10/27 2,280 2,292 2,274 2,283 17,600
2016/10/26 2,297 2,305 2,279 2,289 15,700
2016/10/25 2,287 2,293 2,272 2,291 22,900
2016/10/24 2,299 2,299 2,268 2,276 24,300
2016/10/21 2,279 2,285 2,258 2,272 21,100
2016/10/20 2,265 2,280 2,265 2,280 26,700
2016/10/19 2,260 2,270 2,253 2,262 13,100
2016/10/18 2,265 2,269 2,255 2,263 8,200
2016/10/17 2,247 2,271 2,242 2,255 8,100
2016/10/14 2,226 2,249 2,226 2,247 11,500
2016/10/13 2,234 2,249 2,214 2,234 15,300
2016/10/12 2,211 2,232 2,211 2,226 9,100
2016/10/11 2,222 2,239 2,215 2,234 15,100
2016/10/07 2,222 2,239 2,215 2,235 7,800
2016/10/06 2,248 2,248 2,221 2,229 14,200
2016/10/05 2,242 2,245 2,234 2,244 8,100
2016/10/04 2,244 2,245 2,223 2,243 12,300
2016/10/03 2,220 2,240 2,213 2,227 14,900
2016/09/30 2,184 2,214 2,184 2,207 9,400
2016/09/29 2,200 2,215 2,197 2,210 11,800
2016/09/28 2,188 2,200 2,179 2,199 9,500
2016/09/27 2,165 2,188 2,122 2,188 19,700
2016/09/26 2,149 2,167 2,142 2,160 20,700
2016/09/23 2,140 2,162 2,130 2,157 16,300
2016/09/21 2,107 2,137 2,105 2,133 15,700
2016/09/20 2,086 2,115 2,077 2,113 16,100
2016/09/16 2,065 2,086 2,050 2,082 10,100
2016/09/15 2,063 2,090 2,063 2,076 11,400
2016/09/14 2,069 2,089 2,067 2,074 8,800
2016/09/13 2,109 2,109 2,062 2,068 11,300
2016/09/12 2,063 2,117 2,063 2,093 14,900
2016/09/09 2,080 2,100 2,080 2,097 11,500
2016/09/08 2,109 2,109 2,078 2,103 14,600
2016/09/07 2,090 2,105 2,060 2,090 12,000
2016/09/06 2,090 2,101 2,088 2,094 9,300
2016/09/05 2,101 2,108 2,085 2,088 10,200
2016/09/02 2,090 2,109 2,071 2,084 17,900
2016/09/01 2,057 2,090 2,057 2,090 11,900
2016/08/31 2,055 2,069 2,049 2,066 14,900
2016/08/30 2,056 2,058 2,026 2,050 6,700
2016/08/29 2,060 2,063 2,050 2,054 6,700
2016/08/26 2,056 2,056 2,026 2,035 9,200
2016/08/25 2,055 2,059 2,042 2,056 10,800
2016/08/24 2,055 2,060 2,010 2,038 17,000
2016/08/23 2,014 2,054 2,014 2,040 24,100
2016/08/22 2,018 2,035 1,988 2,014 6,300
2016/08/19 2,001 2,022 1,996 2,016 8,900
2016/08/18 2,014 2,040 1,998 2,001 10,000
2016/08/17 2,000 2,053 2,000 2,048 17,900
2016/08/16 2,087 2,087 2,024 2,032 23,800
2016/08/15 2,077 2,084 2,057 2,081 15,400
2016/08/12 2,024 2,074 2,019 2,072 40,300
2016/08/10 2,016 2,024 1,989 1,998 20,300
2016/08/09 2,019 2,038 1,967 2,008 36,300
2016/08/08 1,986 2,035 1,986 2,019 33,300
2016/08/05 1,939 1,980 1,935 1,977 16,100
2016/08/04 1,931 1,943 1,910 1,932 22,900
2016/08/03 1,947 1,964 1,929 1,932 19,000
2016/08/02 1,942 1,989 1,942 1,972 29,000
2016/08/01 1,929 1,965 1,911 1,959 30,000
2016/07/29 1,937 1,949 1,911 1,947 21,100
2016/07/28 1,950 1,957 1,917 1,930 46,900
2016/07/27 1,930 1,956 1,930 1,955 15,300
2016/07/26 1,950 1,955 1,913 1,918 23,600
2016/07/25 1,955 1,969 1,940 1,942 25,700
2016/07/22 1,944 1,971 1,935 1,949 16,400
2016/07/21 1,954 1,955 1,925 1,944 25,300
2016/07/20 1,948 1,952 1,921 1,947 33,600
2016/07/19 1,942 1,953 1,942 1,946 22,500
2016/07/15 1,976 1,976 1,935 1,938 30,500
2016/07/14 1,938 1,969 1,934 1,938 27,800
2016/07/13 1,985 1,997 1,955 1,963 27,900
2016/07/12 1,954 1,988 1,946 1,972 29,700
2016/07/11 1,913 1,978 1,913 1,940 20,400
2016/07/08 1,952 1,981 1,908 1,908 18,400
2016/07/07 2,004 2,004 1,953 1,954 16,200
2016/07/06 2,031 2,031 1,970 2,006 29,400
2016/07/05 2,064 2,064 2,043 2,050 7,200
2016/07/04 2,066 2,066 2,042 2,050 19,000
2016/07/01 2,023 2,048 2,004 2,036 20,800
2016/06/30 2,070 2,076 2,017 2,023 15,100
2016/06/29 2,049 2,050 2,020 2,044 13,700
2016/06/28 1,979 2,034 1,957 2,009 18,700
2016/06/27 1,990 2,080 1,990 2,055 32,400
2016/06/24 2,129 2,137 1,927 1,986 42,500
2016/06/23 2,085 2,099 2,070 2,096 13,000
2016/06/22 2,113 2,113 2,070 2,085 15,400
2016/06/21 2,070 2,119 2,061 2,113 12,500
2016/06/20 2,099 2,123 2,081 2,090 14,800
2016/06/17 2,036 2,075 2,021 2,064 36,900
2016/06/16 2,097 2,097 2,033 2,035 18,100
2016/06/15 2,076 2,133 2,076 2,096 16,600
2016/06/14 2,123 2,151 2,093 2,101 25,900
2016/06/13 2,176 2,179 2,144 2,156 24,000
2016/06/10 2,210 2,226 2,195 2,200 28,900
2016/06/09 2,252 2,252 2,213 2,217 19,100
2016/06/08 2,248 2,253 2,223 2,237 10,600
2016/06/07 2,217 2,255 2,217 2,245 12,500
2016/06/06 2,200 2,230 2,200 2,215 21,100
2016/06/03 2,236 2,249 2,231 2,245 12,400
2016/06/02 2,278 2,280 2,237 2,249 18,800
2016/06/01 2,270 2,285 2,265 2,279 22,400
2016/05/31 2,288 2,292 2,274 2,284 22,000
2016/05/30 2,265 2,290 2,261 2,288 16,100
2016/05/27 2,250 2,262 2,240 2,245 7,100
2016/05/26 2,262 2,270 2,215 2,252 12,800
2016/05/25 2,290 2,290 2,253 2,259 8,700
2016/05/24 2,280 2,284 2,244 2,248 8,500
2016/05/23 2,270 2,288 2,254 2,280 17,100
2016/05/20 2,260 2,285 2,243 2,256 21,600
2016/05/19 2,270 2,273 2,229 2,245 18,100
2016/05/18 2,295 2,297 2,221 2,231 43,700
2016/05/17 2,312 2,344 2,298 2,319 29,800
2016/05/16 2,286 2,371 2,286 2,289 26,200
2016/05/13 2,379 2,380 2,314 2,336 17,900
2016/05/12 2,396 2,396 2,340 2,379 46,700
2016/05/11 2,380 2,413 2,353 2,396 125,700
2016/05/10 2,141 2,193 2,141 2,181 12,900
2016/05/09 2,132 2,141 2,121 2,133 12,200
2016/05/06 2,122 2,191 2,076 2,091 38,100
2016/05/02 2,155 2,155 2,100 2,129 33,900
2016/04/28 2,272 2,272 2,190 2,196 19,800
2016/04/27 2,263 2,272 2,234 2,236 8,600
2016/04/26 2,293 2,311 2,233 2,251 19,100
2016/04/25 2,320 2,344 2,288 2,295 20,100
2016/04/22 2,286 2,308 2,260 2,296 16,500
2016/04/21 2,280 2,307 2,275 2,297 12,700
2016/04/20 2,302 2,307 2,255 2,258 17,100
2016/04/19 2,241 2,297 2,228 2,296 24,600
2016/04/18 2,177 2,222 2,177 2,195 18,100
2016/04/15 2,251 2,295 2,251 2,272 10,800
2016/04/14 2,250 2,290 2,232 2,282 38,700
2016/04/13 2,247 2,270 2,221 2,241 15,800
2016/04/12 2,259 2,273 2,221 2,249 16,500
2016/04/11 2,246 2,282 2,231 2,278 15,200
2016/04/08 2,175 2,281 2,124 2,246 48,800
2016/04/07 2,165 2,260 2,165 2,243 30,200
2016/04/06 2,128 2,176 2,128 2,148 23,300
2016/04/05 2,256 2,263 2,159 2,160 36,100
2016/04/04 2,294 2,319 2,266 2,279 27,700
2016/04/01 2,389 2,389 2,275 2,292 46,700
2016/03/31 2,378 2,409 2,346 2,365 33,100
2016/03/30 2,370 2,400 2,343 2,376 32,600
2016/03/29 2,342 2,365 2,323 2,356 21,400
2016/03/28 2,328 2,354 2,291 2,336 28,700
2016/03/25 2,327 2,338 2,283 2,300 20,400
2016/03/24 2,346 2,346 2,303 2,311 20,300
2016/03/23 2,322 2,331 2,299 2,319 13,900
2016/03/22 2,343 2,378 2,284 2,319 20,200
2016/03/18 2,328 2,333 2,283 2,315 25,100
2016/03/17 2,386 2,394 2,326 2,339 21,100
2016/03/16 2,378 2,421 2,370 2,371 21,400
2016/03/15 2,400 2,432 2,370 2,391 40,700
2016/03/14 2,375 2,400 2,355 2,379 41,100
2016/03/11 2,200 2,350 2,200 2,339 84,100
2016/03/10 2,234 2,314 2,202 2,216 51,100
2016/03/09 2,279 2,293 2,224 2,234 22,900
2016/03/08 2,301 2,333 2,260 2,298 31,700
2016/03/07 2,325 2,337 2,281 2,319 33,700
2016/03/04 2,290 2,330 2,261 2,320 39,300
2016/03/03 2,238 2,296 2,221 2,294 33,900
2016/03/02 2,200 2,250 2,200 2,227 39,000
2016/03/01 2,114 2,182 2,114 2,163 34,300
2016/02/29 2,167 2,167 2,121 2,124 25,800
2016/02/26 2,172 2,172 2,110 2,117 26,100
2016/02/25 2,088 2,144 2,080 2,137 31,900
2016/02/24 2,098 2,130 2,041 2,063 36,300
2016/02/23 2,186 2,186 2,094 2,126 32,200
2016/02/22 2,100 2,199 2,100 2,191 49,900
2016/02/19 2,067 2,113 2,030 2,101 31,100
2016/02/18 2,132 2,142 2,088 2,114 46,300
2016/02/17 1,970 2,117 1,970 2,046 76,200
2016/02/16 2,031 2,072 1,948 2,007 100,200
2016/02/15 1,823 1,936 1,801 1,911 55,700
2016/02/12 1,725 1,811 1,703 1,703 75,100
2016/02/10 2,036 2,044 1,872 1,898 52,100
2016/02/09 2,047 2,126 2,020 2,028 34,600
2016/02/08 2,051 2,158 2,025 2,147 30,600
2016/02/05 2,102 2,106 2,053 2,067 46,900
2016/02/04 2,247 2,247 2,151 2,156 44,800
2016/02/03 2,106 2,296 2,106 2,279 106,700
2016/02/02 2,184 2,184 2,138 2,155 30,100
2016/02/01 2,125 2,186 2,122 2,176 49,600
2016/01/29 2,100 2,103 2,024 2,097 43,800
2016/01/28 2,107 2,110 2,074 2,092 22,600
2016/01/27 2,135 2,135 2,084 2,107 33,600
2016/01/26 2,117 2,122 2,072 2,110 43,800
2016/01/25 2,200 2,200 2,138 2,178 34,500
2016/01/22 2,060 2,150 1,988 2,142 74,900
2016/01/21 1,980 2,073 1,951 1,953 59,600
2016/01/20 2,100 2,105 2,017 2,024 60,700
2016/01/19 2,131 2,146 2,078 2,102 36,000
2016/01/18 2,100 2,125 2,061 2,114 64,900
2016/01/15 2,288 2,313 2,187 2,196 63,200
2016/01/14 2,240 2,291 2,211 2,278 54,200
2016/01/13 2,230 2,338 2,230 2,328 53,800
2016/01/12 2,260 2,309 2,198 2,210 91,200
2016/01/08 2,309 2,355 2,240 2,292 78,000
2016/01/07 2,284 2,351 2,282 2,320 53,900
2016/01/06 2,340 2,362 2,279 2,289 76,400
2016/01/05 2,404 2,430 2,331 2,367 77,300
2016/01/04 2,487 2,493 2,443 2,454 51,200

このページの先頭へ