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
2018/12/28 1,734 1,734 1,637 1,670 65,900
2018/12/27 1,763 1,782 1,728 1,748 78,700
2018/12/26 1,643 1,712 1,643 1,683 61,000
2018/12/25 1,679 1,694 1,630 1,658 109,400
2018/12/21 1,722 1,734 1,665 1,708 96,100
2018/12/20 1,760 1,776 1,710 1,728 77,900
2018/12/19 1,775 1,816 1,748 1,800 68,700
2018/12/18 1,821 1,834 1,773 1,773 72,900
2018/12/17 1,903 1,903 1,868 1,873 51,200
2018/12/14 1,926 1,929 1,886 1,907 85,500
2018/12/13 1,953 1,961 1,920 1,941 45,900
2018/12/12 1,871 1,941 1,868 1,939 64,200
2018/12/11 1,943 1,943 1,865 1,870 55,100
2018/12/10 2,024 2,024 1,860 1,889 134,600
2018/12/07 2,037 2,037 1,976 2,007 59,000
2018/12/06 2,053 2,058 1,970 1,980 67,000
2018/12/05 2,046 2,074 2,026 2,066 74,900
2018/12/04 2,143 2,150 2,073 2,078 72,900
2018/12/03 2,130 2,144 2,106 2,131 90,200
2018/11/30 2,068 2,099 2,042 2,098 88,300
2018/11/29 2,070 2,075 2,048 2,067 56,500
2018/11/28 2,011 2,054 2,011 2,050 54,100
2018/11/27 2,022 2,022 1,987 2,008 48,500
2018/11/26 2,031 2,031 1,990 1,993 40,900
2018/11/22 2,006 2,019 1,970 2,019 75,900
2018/11/21 1,960 1,993 1,928 1,977 100,900
2018/11/20 1,986 2,004 1,965 2,004 63,600
2018/11/19 1,977 2,010 1,960 1,993 92,200
2018/11/16 2,050 2,069 2,009 2,012 53,000
2018/11/15 1,981 2,041 1,960 2,035 101,200
2018/11/14 2,050 2,071 1,993 2,009 254,900
2018/11/13 2,115 2,117 2,057 2,066 143,400
2018/11/12 2,253 2,265 2,147 2,155 135,500
2018/11/09 2,220 2,310 2,212 2,266 131,600
2018/11/08 2,270 2,270 2,190 2,190 149,200
2018/11/07 2,288 2,299 2,240 2,275 81,500
2018/11/06 2,240 2,257 2,220 2,238 40,300
2018/11/05 2,256 2,289 2,235 2,235 53,600
2018/11/02 2,248 2,278 2,242 2,275 43,400
2018/11/01 2,253 2,271 2,224 2,246 47,800
2018/10/31 2,257 2,264 2,211 2,254 50,300
2018/10/30 2,141 2,218 2,114 2,211 147,900
2018/10/29 2,202 2,248 2,153 2,155 50,800
2018/10/26 2,330 2,340 2,218 2,233 70,000
2018/10/25 2,408 2,408 2,276 2,280 79,100
2018/10/24 2,458 2,458 2,375 2,424 73,900
2018/10/23 2,455 2,455 2,380 2,389 47,800
2018/10/22 2,427 2,459 2,391 2,442 53,700
2018/10/19 2,457 2,495 2,446 2,473 38,000
2018/10/18 2,481 2,504 2,462 2,467 36,100
2018/10/17 2,423 2,478 2,423 2,477 68,400
2018/10/16 2,396 2,413 2,368 2,390 39,100
2018/10/15 2,455 2,483 2,404 2,405 55,000
2018/10/12 2,405 2,462 2,405 2,442 45,600
2018/10/11 2,406 2,460 2,376 2,420 102,700
2018/10/10 2,590 2,629 2,530 2,549 104,300
2018/10/09 2,558 2,584 2,515 2,563 58,300
2018/10/05 2,557 2,577 2,527 2,557 58,200
2018/10/04 2,589 2,597 2,554 2,589 50,900
2018/10/03 2,589 2,614 2,553 2,554 67,400
2018/10/02 2,616 2,652 2,561 2,577 60,300
2018/10/01 2,557 2,590 2,529 2,586 49,800
2018/09/28 2,536 2,579 2,536 2,558 55,700
2018/09/27 2,586 2,590 2,503 2,524 82,300
2018/09/26 2,560 2,606 2,551 2,595 95,800
2018/09/25 2,519 2,560 2,483 2,560 93,400
2018/09/21 2,501 2,532 2,483 2,489 67,800
2018/09/20 2,530 2,541 2,477 2,492 66,200
2018/09/19 2,485 2,534 2,453 2,522 105,500
2018/09/18 2,388 2,435 2,350 2,435 87,500
2018/09/14 2,387 2,414 2,360 2,377 104,600
2018/09/13 2,408 2,433 2,352 2,360 74,400
2018/09/12 2,473 2,478 2,389 2,401 111,600
2018/09/11 2,471 2,518 2,441 2,475 155,500
2018/09/10 2,522 2,531 2,447 2,456 130,300
2018/09/07 2,537 2,551 2,500 2,537 103,400
2018/09/06 2,576 2,576 2,520 2,549 111,500
2018/09/05 2,593 2,610 2,556 2,584 63,300
2018/09/04 2,623 2,634 2,586 2,603 74,100
2018/09/03 2,742 2,742 2,625 2,626 120,200
2018/08/31 2,712 2,772 2,710 2,742 106,400
2018/08/30 2,713 2,755 2,688 2,735 141,300
2018/08/29 2,638 2,698 2,631 2,684 94,600
2018/08/28 2,700 2,716 2,648 2,650 136,100
2018/08/27 2,740 2,764 2,674 2,690 203,400
2018/08/24 2,756 2,786 2,712 2,777 70,500
2018/08/23 2,800 2,810 2,738 2,740 115,400
2018/08/22 2,765 2,833 2,746 2,810 95,200
2018/08/21 2,810 2,858 2,794 2,799 101,300
2018/08/20 2,784 2,871 2,773 2,814 137,100
2018/08/17 2,806 2,845 2,783 2,811 142,600
2018/08/16 2,790 2,790 2,733 2,760 121,100
2018/08/15 2,737 2,838 2,737 2,827 157,500
2018/08/14 2,702 2,750 2,661 2,736 141,100
2018/08/13 2,731 2,764 2,672 2,713 171,600
2018/08/10 2,593 2,753 2,582 2,731 276,500
2018/08/09 2,450 2,632 2,430 2,600 317,300
2018/08/08 2,275 2,364 2,275 2,315 97,300
2018/08/07 2,257 2,273 2,231 2,271 32,000
2018/08/06 2,279 2,280 2,244 2,254 32,800
2018/08/03 2,346 2,349 2,278 2,279 47,000
2018/08/02 2,358 2,391 2,335 2,342 51,000
2018/08/01 2,378 2,390 2,340 2,355 38,600
2018/07/31 2,335 2,368 2,313 2,361 47,300
2018/07/30 2,391 2,391 2,329 2,347 38,000
2018/07/27 2,368 2,406 2,356 2,397 51,300
2018/07/26 2,340 2,368 2,330 2,361 35,900
2018/07/25 2,335 2,340 2,305 2,314 39,700
2018/07/24 2,317 2,323 2,298 2,315 49,100
2018/07/23 2,315 2,317 2,288 2,308 44,100
2018/07/20 2,323 2,325 2,287 2,322 30,700
2018/07/19 2,335 2,345 2,289 2,326 44,800
2018/07/18 2,338 2,372 2,320 2,346 56,300
2018/07/17 2,277 2,343 2,277 2,335 55,800
2018/07/13 2,264 2,313 2,244 2,306 62,000
2018/07/12 2,256 2,296 2,241 2,274 85,000
2018/07/11 2,306 2,317 2,267 2,290 36,900
2018/07/10 2,389 2,389 2,328 2,338 52,700
2018/07/09 2,333 2,391 2,321 2,381 40,200
2018/07/06 2,275 2,318 2,260 2,315 51,200
2018/07/05 2,342 2,357 2,268 2,282 60,900
2018/07/04 2,342 2,382 2,330 2,342 56,100
2018/07/03 2,415 2,432 2,353 2,374 62,100
2018/07/02 2,459 2,462 2,349 2,369 86,600
2018/06/29 2,398 2,421 2,344 2,419 77,400
2018/06/28 2,404 2,404 2,354 2,386 45,800
2018/06/27 2,400 2,435 2,385 2,413 64,700
2018/06/26 2,414 2,436 2,386 2,424 65,000
2018/06/25 2,488 2,528 2,411 2,427 73,900
2018/06/22 2,442 2,464 2,419 2,458 56,700
2018/06/21 2,424 2,478 2,424 2,457 57,600
2018/06/20 2,359 2,420 2,331 2,417 55,900
2018/06/19 2,418 2,431 2,334 2,360 80,800
2018/06/18 2,470 2,495 2,416 2,438 58,900
2018/06/15 2,495 2,520 2,459 2,462 70,600
2018/06/14 2,464 2,475 2,435 2,470 67,700
2018/06/13 2,422 2,459 2,410 2,448 61,900
2018/06/12 2,413 2,422 2,385 2,417 71,000
2018/06/11 2,380 2,413 2,377 2,401 48,400
2018/06/08 2,322 2,385 2,320 2,380 92,200
2018/06/07 2,330 2,350 2,320 2,342 46,700
2018/06/06 2,370 2,373 2,319 2,336 58,400
2018/06/05 2,351 2,373 2,325 2,370 88,700
2018/06/04 2,361 2,368 2,317 2,337 65,500
2018/06/01 2,341 2,341 2,297 2,332 74,000
2018/05/31 2,329 2,369 2,309 2,334 365,900
2018/05/30 2,262 2,305 2,241 2,296 81,000
2018/05/29 2,298 2,298 2,225 2,290 98,700
2018/05/28 2,262 2,295 2,222 2,292 115,500
2018/05/25 2,285 2,285 2,241 2,268 157,200
2018/05/24 2,310 2,325 2,282 2,292 139,800
2018/05/23 2,380 2,380 2,315 2,326 125,100
2018/05/22 2,386 2,390 2,351 2,383 99,200
2018/05/21 2,347 2,405 2,331 2,400 107,600
2018/05/18 2,336 2,340 2,297 2,340 98,100
2018/05/17 2,374 2,375 2,312 2,341 123,800
2018/05/16 2,351 2,390 2,331 2,364 129,700
2018/05/15 2,360 2,395 2,245 2,364 219,800
2018/05/14 2,316 2,369 2,312 2,364 136,400
2018/05/11 2,298 2,343 2,281 2,315 207,700
2018/05/10 2,462 2,489 2,288 2,300 470,400
2018/05/09 2,709 2,709 2,641 2,662 88,000
2018/05/08 2,700 2,730 2,681 2,710 101,400
2018/05/07 2,671 2,696 2,648 2,692 66,300
2018/05/02 2,636 2,655 2,602 2,651 49,500
2018/05/01 2,602 2,646 2,575 2,638 71,900
2018/04/27 2,600 2,634 2,587 2,602 53,900
2018/04/26 2,598 2,625 2,548 2,599 65,000
2018/04/25 2,510 2,583 2,458 2,578 129,900
2018/04/24 2,555 2,555 2,460 2,498 82,400
2018/04/23 2,583 2,583 2,505 2,530 60,200
2018/04/20 2,482 2,528 2,482 2,508 38,500
2018/04/19 2,540 2,545 2,488 2,495 32,100
2018/04/18 2,495 2,523 2,472 2,520 31,900
2018/04/17 2,511 2,540 2,461 2,487 52,400
2018/04/16 2,533 2,567 2,502 2,509 66,100
2018/04/13 2,565 2,570 2,514 2,526 45,400
2018/04/12 2,557 2,598 2,534 2,550 46,300
2018/04/11 2,642 2,642 2,517 2,547 104,200
2018/04/10 2,660 2,668 2,588 2,605 101,400
2018/04/09 2,582 2,649 2,582 2,642 77,200
2018/04/06 2,590 2,600 2,562 2,576 57,100
2018/04/05 2,602 2,620 2,558 2,598 75,000
2018/04/04 2,550 2,577 2,520 2,572 93,000
2018/04/03 2,481 2,547 2,462 2,534 74,900
2018/04/02 2,456 2,544 2,452 2,491 81,900
2018/03/30 2,451 2,462 2,420 2,456 49,700
2018/03/29 2,428 2,462 2,402 2,438 101,100
2018/03/28 2,412 2,465 2,400 2,423 90,700
2018/03/27 2,449 2,451 2,387 2,427 86,900
2018/03/26 2,366 2,409 2,312 2,356 115,300
2018/03/23 2,410 2,449 2,345 2,352 98,700
2018/03/22 2,362 2,494 2,354 2,476 215,200
2018/03/20 2,323 2,420 2,323 2,362 98,700
2018/03/19 2,402 2,413 2,308 2,323 127,700
2018/03/16 2,435 2,465 2,392 2,428 166,800
2018/03/15 2,317 2,412 2,299 2,410 191,300
2018/03/14 2,278 2,326 2,270 2,309 119,400
2018/03/13 2,225 2,280 2,225 2,278 110,000
2018/03/12 2,224 2,249 2,202 2,225 68,600
2018/03/09 2,224 2,238 2,165 2,184 90,600
2018/03/08 2,221 2,225 2,169 2,187 53,900
2018/03/07 2,191 2,208 2,148 2,188 84,800
2018/03/06 2,225 2,257 2,207 2,213 74,400
2018/03/05 2,260 2,277 2,162 2,171 108,300
2018/03/02 2,161 2,319 2,161 2,280 360,600
2018/03/01 2,250 2,258 2,182 2,190 129,200
2018/02/28 2,265 2,314 2,259 2,280 82,600
2018/02/27 2,329 2,329 2,253 2,265 67,600
2018/02/26 2,310 2,338 2,300 2,325 124,000
2018/02/23 2,295 2,298 2,248 2,282 120,500
2018/02/22 2,254 2,282 2,238 2,270 101,300
2018/02/21 2,260 2,298 2,244 2,272 74,000
2018/02/20 2,246 2,261 2,200 2,257 89,700
2018/02/19 2,250 2,297 2,225 2,286 98,800
2018/02/16 2,188 2,259 2,142 2,236 143,300
2018/02/15 2,005 2,142 2,005 2,138 159,100
2018/02/14 1,982 2,011 1,922 1,953 70,300
2018/02/13 2,068 2,068 1,986 1,990 76,100
2018/02/09 1,974 2,019 1,967 2,018 96,600
2018/02/08 2,120 2,133 2,055 2,074 77,400
2018/02/07 2,082 2,145 2,072 2,072 81,300
2018/02/06 2,115 2,122 1,961 2,031 174,100
2018/02/05 2,201 2,222 2,172 2,187 74,700
2018/02/02 2,259 2,283 2,244 2,276 49,400
2018/02/01 2,210 2,277 2,210 2,275 66,700
2018/01/31 2,205 2,244 2,203 2,210 66,400
2018/01/30 2,246 2,268 2,228 2,239 52,000
2018/01/29 2,264 2,281 2,260 2,265 36,400
2018/01/26 2,275 2,293 2,254 2,261 78,500
2018/01/25 2,307 2,307 2,279 2,285 61,500
2018/01/24 2,286 2,305 2,276 2,301 74,200
2018/01/23 2,290 2,293 2,266 2,293 102,500
2018/01/22 2,231 2,260 2,208 2,259 83,700
2018/01/19 2,181 2,217 2,181 2,209 55,900
2018/01/18 2,230 2,234 2,185 2,185 78,700
2018/01/17 2,171 2,196 2,171 2,193 67,900
2018/01/16 2,212 2,215 2,160 2,186 85,000
2018/01/15 2,195 2,207 2,168 2,192 93,300
2018/01/12 2,165 2,165 2,146 2,159 81,800
2018/01/11 2,153 2,177 2,132 2,153 93,000
2018/01/10 2,183 2,183 2,144 2,146 145,500
2018/01/09 2,198 2,200 2,166 2,180 100,800
2018/01/05 2,195 2,227 2,186 2,191 85,200
2018/01/04 2,240 2,245 2,173 2,193 132,600

このページの先頭へ