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
2019/12/30 2,010 2,010 1,965 1,968 95,300
2019/12/27 2,011 2,017 1,970 2,003 68,500
2019/12/26 2,008 2,041 2,008 2,034 80,900
2019/12/25 2,032 2,032 1,988 2,007 73,200
2019/12/24 2,055 2,065 2,015 2,032 62,500
2019/12/23 2,070 2,072 2,042 2,047 95,700
2019/12/20 2,039 2,064 2,024 2,055 104,700
2019/12/19 2,040 2,054 2,017 2,033 71,700
2019/12/18 2,000 2,067 1,982 2,036 154,300
2019/12/17 1,995 2,000 1,971 2,000 83,900
2019/12/16 1,970 1,995 1,961 1,990 70,500
2019/12/13 1,970 1,981 1,952 1,959 175,700
2019/12/12 1,960 1,978 1,952 1,970 70,300
2019/12/11 1,975 1,975 1,951 1,959 76,300
2019/12/10 1,988 1,993 1,962 1,975 111,700
2019/12/09 1,974 1,974 1,939 1,974 91,000
2019/12/06 1,923 1,945 1,896 1,945 117,500
2019/12/05 1,880 1,918 1,877 1,904 80,800
2019/12/04 1,816 1,865 1,811 1,865 75,800
2019/12/03 1,815 1,839 1,797 1,835 63,800
2019/12/02 1,810 1,841 1,810 1,825 47,100
2019/11/29 1,780 1,817 1,762 1,789 88,400
2019/11/28 1,788 1,788 1,753 1,772 42,100
2019/11/27 1,767 1,777 1,751 1,775 75,700
2019/11/26 1,763 1,770 1,735 1,767 66,700
2019/11/25 1,750 1,756 1,736 1,756 61,900
2019/11/22 1,736 1,736 1,716 1,727 54,100
2019/11/21 1,724 1,741 1,705 1,737 59,100
2019/11/20 1,733 1,733 1,714 1,723 58,400
2019/11/19 1,735 1,759 1,731 1,741 48,000
2019/11/18 1,730 1,739 1,712 1,735 52,100
2019/11/15 1,723 1,738 1,717 1,722 36,400
2019/11/14 1,738 1,756 1,706 1,711 54,600
2019/11/13 1,755 1,756 1,726 1,749 46,700
2019/11/12 1,700 1,766 1,686 1,766 116,300
2019/11/11 1,725 1,747 1,672 1,693 89,400
2019/11/08 1,682 1,763 1,682 1,702 182,200
2019/11/07 1,648 1,651 1,638 1,643 53,700
2019/11/06 1,652 1,652 1,635 1,647 34,300
2019/11/05 1,630 1,650 1,629 1,642 69,000
2019/11/01 1,611 1,628 1,610 1,626 29,200
2019/10/31 1,601 1,627 1,596 1,624 52,800
2019/10/30 1,625 1,626 1,609 1,610 75,300
2019/10/29 1,635 1,644 1,621 1,625 43,600
2019/10/28 1,615 1,636 1,605 1,618 48,200
2019/10/25 1,589 1,620 1,578 1,613 116,500
2019/10/24 1,580 1,580 1,564 1,578 47,500
2019/10/23 1,587 1,587 1,557 1,568 55,500
2019/10/21 1,535 1,566 1,535 1,565 37,800
2019/10/18 1,529 1,543 1,521 1,530 30,200
2019/10/17 1,521 1,533 1,508 1,519 61,000
2019/10/16 1,537 1,542 1,513 1,515 79,200
2019/10/15 1,514 1,542 1,512 1,516 43,000
2019/10/11 1,499 1,510 1,486 1,503 43,800
2019/10/10 1,513 1,513 1,493 1,500 26,000
2019/10/09 1,528 1,528 1,504 1,512 39,200
2019/10/08 1,497 1,534 1,494 1,528 77,100
2019/10/07 1,511 1,511 1,492 1,495 28,200
2019/10/04 1,474 1,499 1,469 1,499 47,800
2019/10/03 1,503 1,511 1,475 1,482 81,500
2019/10/02 1,530 1,532 1,512 1,527 61,200
2019/10/01 1,538 1,550 1,535 1,539 46,600
2019/09/30 1,520 1,534 1,513 1,534 49,700
2019/09/27 1,580 1,580 1,540 1,549 44,300
2019/09/26 1,594 1,602 1,569 1,578 52,500
2019/09/25 1,620 1,620 1,570 1,582 41,700
2019/09/24 1,588 1,596 1,572 1,583 32,900
2019/09/20 1,565 1,568 1,543 1,553 50,200
2019/09/19 1,521 1,568 1,521 1,552 60,900
2019/09/18 1,535 1,543 1,511 1,522 90,400
2019/09/17 1,516 1,539 1,516 1,535 41,300
2019/09/13 1,529 1,541 1,515 1,519 79,400
2019/09/12 1,503 1,525 1,486 1,515 54,200
2019/09/11 1,477 1,489 1,469 1,483 53,100
2019/09/10 1,506 1,507 1,473 1,473 56,700
2019/09/09 1,513 1,522 1,501 1,506 43,000
2019/09/06 1,519 1,536 1,483 1,507 75,100
2019/09/05 1,434 1,509 1,428 1,499 162,400
2019/09/04 1,412 1,419 1,399 1,406 57,500
2019/09/03 1,393 1,430 1,390 1,424 36,400
2019/09/02 1,422 1,422 1,398 1,406 26,600
2019/08/30 1,420 1,442 1,412 1,436 60,500
2019/08/29 1,402 1,406 1,391 1,401 47,200
2019/08/28 1,395 1,407 1,385 1,402 44,800
2019/08/27 1,415 1,415 1,388 1,395 45,500
2019/08/26 1,410 1,410 1,381 1,385 71,800
2019/08/23 1,445 1,445 1,411 1,430 55,300
2019/08/22 1,472 1,472 1,424 1,432 67,600
2019/08/21 1,400 1,444 1,400 1,435 73,200
2019/08/20 1,390 1,405 1,382 1,405 38,800
2019/08/19 1,395 1,398 1,374 1,398 45,300
2019/08/16 1,380 1,404 1,376 1,386 36,400
2019/08/15 1,400 1,405 1,369 1,398 83,600
2019/08/14 1,422 1,436 1,414 1,432 50,100
2019/08/13 1,416 1,432 1,400 1,416 69,100
2019/08/09 1,450 1,450 1,428 1,436 57,700
2019/08/08 1,475 1,478 1,411 1,425 153,300
2019/08/07 1,550 1,557 1,512 1,515 81,300
2019/08/06 1,530 1,560 1,518 1,553 58,400
2019/08/05 1,630 1,637 1,583 1,585 65,900
2019/08/02 1,668 1,672 1,643 1,661 87,400
2019/08/01 1,690 1,698 1,682 1,698 34,300
2019/07/31 1,683 1,694 1,665 1,690 37,500
2019/07/30 1,659 1,681 1,648 1,679 84,100
2019/07/29 1,680 1,699 1,653 1,658 32,500
2019/07/26 1,671 1,678 1,647 1,673 26,100
2019/07/25 1,700 1,708 1,684 1,685 33,500
2019/07/24 1,678 1,688 1,650 1,688 58,400
2019/07/23 1,640 1,664 1,635 1,663 46,900
2019/07/22 1,627 1,638 1,615 1,635 35,300
2019/07/19 1,596 1,633 1,586 1,628 53,200
2019/07/18 1,619 1,619 1,595 1,605 73,300
2019/07/17 1,635 1,635 1,595 1,624 58,900
2019/07/16 1,655 1,655 1,620 1,635 35,400
2019/07/12 1,657 1,665 1,626 1,650 44,800
2019/07/11 1,657 1,659 1,639 1,654 32,600
2019/07/10 1,621 1,649 1,610 1,645 57,400
2019/07/09 1,660 1,660 1,618 1,630 40,700
2019/07/08 1,681 1,690 1,631 1,632 69,100
2019/07/05 1,676 1,701 1,676 1,692 32,400
2019/07/04 1,687 1,706 1,682 1,697 21,000
2019/07/03 1,711 1,716 1,672 1,693 68,000
2019/07/02 1,688 1,713 1,684 1,711 59,800
2019/07/01 1,690 1,705 1,651 1,667 107,900
2019/06/28 1,638 1,655 1,625 1,641 122,000
2019/06/27 1,614 1,630 1,608 1,628 63,600
2019/06/26 1,663 1,663 1,609 1,614 80,500
2019/06/26 1 -> 1.10 分割
2019/06/25 1,875 1,875 1,820 1,842 81,500
2019/06/24 1,894 1,894 1,855 1,882 70,300
2019/06/21 1,888 1,895 1,852 1,871 55,100
2019/06/20 1,846 1,885 1,827 1,876 53,700
2019/06/19 1,837 1,846 1,825 1,843 47,400
2019/06/18 1,825 1,839 1,813 1,816 62,700
2019/06/17 1,830 1,844 1,825 1,826 32,900
2019/06/14 1,841 1,852 1,813 1,844 35,600
2019/06/13 1,841 1,842 1,816 1,836 35,800
2019/06/12 1,822 1,847 1,814 1,832 23,600
2019/06/11 1,832 1,847 1,820 1,837 15,800
2019/06/10 1,849 1,854 1,826 1,832 23,300
2019/06/07 1,799 1,836 1,795 1,833 25,700
2019/06/06 1,790 1,809 1,781 1,798 31,800
2019/06/05 1,764 1,796 1,743 1,790 53,600
2019/06/04 1,761 1,764 1,709 1,742 68,200
2019/06/03 1,812 1,814 1,750 1,761 65,700
2019/05/31 1,840 1,848 1,830 1,834 41,500
2019/05/30 1,843 1,852 1,832 1,842 35,900
2019/05/29 1,840 1,858 1,823 1,858 35,500
2019/05/28 1,824 1,868 1,816 1,862 59,500
2019/05/27 1,825 1,828 1,804 1,828 33,500
2019/05/24 1,776 1,809 1,756 1,809 45,200
2019/05/23 1,793 1,801 1,769 1,777 47,300
2019/05/22 1,801 1,801 1,771 1,785 39,800
2019/05/21 1,819 1,819 1,790 1,791 60,400
2019/05/20 1,840 1,860 1,829 1,833 33,900
2019/05/17 1,830 1,857 1,824 1,846 35,400
2019/05/16 1,858 1,870 1,819 1,830 52,200
2019/05/15 1,850 1,935 1,830 1,858 64,100
2019/05/14 1,809 1,823 1,780 1,823 57,000
2019/05/13 1,836 1,862 1,835 1,846 48,400
2019/05/10 1,809 1,854 1,801 1,828 44,400
2019/05/09 1,864 1,864 1,795 1,800 61,500
2019/05/08 1,905 1,907 1,863 1,867 51,800
2019/05/07 1,920 1,953 1,913 1,924 38,200
2019/04/26 1,926 1,933 1,901 1,932 30,800
2019/04/25 1,948 1,948 1,918 1,939 37,900
2019/04/24 1,942 1,942 1,917 1,929 46,300
2019/04/23 1,910 1,930 1,901 1,913 55,700
2019/04/22 1,885 1,898 1,865 1,896 49,900
2019/04/19 1,843 1,883 1,840 1,879 37,100
2019/04/18 1,890 1,892 1,844 1,852 66,300
2019/04/17 1,899 1,905 1,880 1,895 20,800
2019/04/16 1,895 1,903 1,880 1,895 27,400
2019/04/15 1,896 1,896 1,864 1,884 59,100
2019/04/12 1,854 1,854 1,827 1,830 21,200
2019/04/11 1,861 1,872 1,840 1,844 23,900
2019/04/10 1,870 1,874 1,860 1,861 23,700
2019/04/09 1,914 1,914 1,870 1,892 23,900
2019/04/08 1,900 1,909 1,888 1,899 37,700
2019/04/05 1,906 1,913 1,895 1,908 30,600
2019/04/04 1,895 1,927 1,895 1,905 62,400
2019/04/03 1,880 1,896 1,861 1,894 41,400
2019/04/02 1,863 1,893 1,840 1,893 76,000
2019/04/01 1,854 1,895 1,854 1,860 43,600
2019/03/29 1,826 1,849 1,810 1,847 37,400
2019/03/28 1,875 1,875 1,819 1,822 66,700
2019/03/27 1,852 1,899 1,852 1,896 62,800
2019/03/26 1,788 1,838 1,781 1,838 73,100
2019/03/25 1,837 1,837 1,778 1,781 73,200
2019/03/22 1,878 1,882 1,858 1,877 51,500
2019/03/20 1,898 1,903 1,870 1,883 51,700
2019/03/19 1,912 1,912 1,882 1,899 61,500
2019/03/18 1,893 1,921 1,865 1,921 66,900
2019/03/15 1,860 1,880 1,856 1,862 60,000
2019/03/14 1,890 1,901 1,861 1,870 46,600
2019/03/13 1,884 1,904 1,861 1,890 58,100
2019/03/12 1,889 1,916 1,889 1,905 65,700
2019/03/11 1,894 1,899 1,861 1,871 31,800
2019/03/08 1,918 1,920 1,877 1,882 65,300
2019/03/07 1,988 2,001 1,951 1,958 49,400
2019/03/06 2,000 2,018 1,997 2,009 39,500
2019/03/05 2,006 2,042 2,006 2,011 41,700
2019/03/04 2,027 2,041 2,011 2,034 54,400
2019/03/01 2,033 2,067 2,026 2,035 50,200
2019/02/28 2,040 2,071 2,040 2,049 57,100
2019/02/27 2,056 2,076 2,024 2,031 80,200
2019/02/26 2,005 2,058 2,002 2,056 114,800
2019/02/25 1,994 1,997 1,966 1,995 67,200
2019/02/22 1,956 1,999 1,938 1,983 84,800
2019/02/21 1,969 1,987 1,942 1,964 75,900
2019/02/20 1,967 2,002 1,959 1,982 92,100
2019/02/19 1,959 1,969 1,942 1,959 53,400
2019/02/18 1,973 1,983 1,926 1,960 101,800
2019/02/15 1,968 1,968 1,910 1,933 81,900
2019/02/14 1,988 1,988 1,962 1,974 83,400
2019/02/13 2,004 2,020 1,969 2,006 92,900
2019/02/12 1,940 1,989 1,907 1,980 127,900
2019/02/08 1,893 1,990 1,830 1,951 253,700
2019/02/07 1,808 1,842 1,780 1,813 101,500
2019/02/06 1,780 1,809 1,763 1,803 57,100
2019/02/05 1,742 1,778 1,740 1,778 56,400
2019/02/04 1,736 1,753 1,719 1,740 63,500
2019/02/01 1,745 1,778 1,714 1,720 43,900
2019/01/31 1,723 1,759 1,711 1,745 52,100
2019/01/30 1,777 1,787 1,712 1,712 49,400
2019/01/29 1,745 1,784 1,739 1,777 38,100
2019/01/28 1,772 1,788 1,756 1,756 30,700
2019/01/25 1,790 1,790 1,741 1,770 67,000
2019/01/24 1,776 1,790 1,750 1,790 44,200
2019/01/23 1,748 1,784 1,731 1,767 47,800
2019/01/22 1,782 1,796 1,756 1,766 43,400
2019/01/21 1,799 1,811 1,775 1,783 44,100
2019/01/18 1,808 1,838 1,792 1,795 45,200
2019/01/17 1,753 1,816 1,750 1,809 66,400
2019/01/16 1,750 1,787 1,736 1,750 41,600
2019/01/15 1,700 1,745 1,689 1,745 38,100
2019/01/11 1,730 1,765 1,703 1,704 44,400
2019/01/10 1,717 1,751 1,678 1,727 53,200
2019/01/09 1,721 1,757 1,709 1,717 43,800
2019/01/08 1,713 1,735 1,697 1,698 41,400
2019/01/07 1,712 1,748 1,710 1,724 55,600
2019/01/04 1,649 1,688 1,628 1,675 63,400

このページの先頭へ