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
2021/12/30 1,900 1,907 1,888 1,901 35,100
2021/12/29 1,896 1,913 1,875 1,910 53,300
2021/12/28 1,935 1,942 1,918 1,942 47,800
2021/12/27 1,942 1,942 1,908 1,912 43,500
2021/12/24 1,943 1,943 1,918 1,934 46,100
2021/12/23 1,913 1,926 1,905 1,919 40,700
2021/12/22 1,889 1,909 1,875 1,909 44,900
2021/12/21 1,890 1,893 1,866 1,880 49,400
2021/12/20 1,905 1,907 1,875 1,875 75,200
2021/12/17 1,953 1,953 1,908 1,921 61,800
2021/12/16 1,990 1,990 1,955 1,956 50,400
2021/12/15 1,938 1,965 1,935 1,960 34,000
2021/12/14 1,962 1,965 1,934 1,939 49,100
2021/12/13 1,992 2,000 1,938 1,950 48,400
2021/12/10 1,976 1,978 1,943 1,952 52,600
2021/12/09 1,967 1,972 1,952 1,960 27,400
2021/12/08 1,946 1,964 1,937 1,964 29,700
2021/12/07 1,889 1,951 1,889 1,943 41,000
2021/12/06 1,900 1,902 1,876 1,885 54,300
2021/12/03 1,848 1,883 1,848 1,883 23,000
2021/12/02 1,841 1,872 1,841 1,842 38,300
2021/12/01 1,870 1,870 1,846 1,854 38,900
2021/11/30 1,910 1,923 1,870 1,870 56,100
2021/11/29 1,926 1,941 1,891 1,895 47,500
2021/11/26 1,986 1,986 1,955 1,956 28,000
2021/11/25 2,006 2,006 1,970 1,970 21,500
2021/11/24 2,023 2,023 1,981 1,990 33,800
2021/11/22 1,998 2,018 1,990 2,015 21,000
2021/11/19 1,990 2,013 1,982 2,012 21,700
2021/11/18 1,987 2,001 1,980 1,989 23,500
2021/11/17 2,040 2,040 1,983 1,985 38,000
2021/11/16 2,063 2,063 2,031 2,045 17,800
2021/11/15 2,073 2,089 2,041 2,045 20,000
2021/11/12 2,051 2,090 2,047 2,061 22,900
2021/11/11 2,067 2,075 2,055 2,075 12,200
2021/11/10 2,056 2,078 2,054 2,070 14,500
2021/11/09 2,081 2,082 2,067 2,070 22,200
2021/11/08 2,063 2,090 2,052 2,085 21,800
2021/11/05 2,022 2,074 2,022 2,074 55,100
2021/11/04 2,067 2,067 2,001 2,001 79,700
2021/11/02 2,080 2,084 2,061 2,062 22,200
2021/11/01 2,070 2,092 2,065 2,092 35,800
2021/10/29 2,067 2,067 2,030 2,046 28,000
2021/10/28 2,085 2,085 2,060 2,069 36,700
2021/10/27 2,071 2,086 2,060 2,083 29,700
2021/10/26 2,060 2,076 2,052 2,071 32,500
2021/10/25 2,040 2,061 2,030 2,053 38,500
2021/10/22 2,026 2,046 2,011 2,038 31,600
2021/10/21 2,032 2,046 2,020 2,033 20,900
2021/10/20 2,059 2,066 2,031 2,032 25,900
2021/10/19 2,051 2,068 2,033 2,063 28,400
2021/10/18 2,080 2,089 2,049 2,061 39,000
2021/10/15 2,048 2,083 2,037 2,083 45,300
2021/10/14 2,040 2,050 2,021 2,032 21,100
2021/10/13 2,062 2,062 2,039 2,043 23,300
2021/10/12 2,059 2,075 2,037 2,074 39,800
2021/10/11 2,045 2,057 2,022 2,057 32,500
2021/10/08 2,000 2,033 1,996 2,024 39,900
2021/10/07 1,964 1,993 1,959 1,968 56,200
2021/10/06 2,007 2,035 1,965 1,972 62,400
2021/10/05 2,000 2,012 1,968 1,985 42,800
2021/10/04 2,029 2,029 1,996 2,012 52,300
2021/10/01 2,049 2,049 2,004 2,017 48,800
2021/09/30 2,059 2,073 2,048 2,062 39,800
2021/09/29 2,057 2,064 2,031 2,058 57,600
2021/09/28 2,099 2,099 2,056 2,086 50,300
2021/09/27 2,123 2,125 2,100 2,104 48,200
2021/09/24 2,113 2,119 2,085 2,119 67,200
2021/09/22 2,060 2,085 2,037 2,063 44,600
2021/09/21 2,084 2,099 2,061 2,077 50,100
2021/09/17 2,072 2,112 2,072 2,109 70,800
2021/09/16 2,105 2,122 2,077 2,096 46,500
2021/09/15 2,105 2,118 2,090 2,118 45,600
2021/09/14 2,082 2,132 2,072 2,129 70,100
2021/09/13 2,056 2,084 2,048 2,081 44,900
2021/09/10 2,022 2,062 2,021 2,062 83,100
2021/09/09 2,019 2,026 2,009 2,021 37,600
2021/09/08 2,012 2,025 2,009 2,025 37,700
2021/09/07 2,005 2,021 2,001 2,010 57,400
2021/09/06 1,969 2,005 1,969 2,001 63,500
2021/09/03 1,948 1,951 1,937 1,947 47,400
2021/09/02 1,925 1,945 1,922 1,945 19,300
2021/09/01 1,925 1,934 1,921 1,928 29,200
2021/08/31 1,939 1,943 1,929 1,929 21,800
2021/08/30 1,932 1,945 1,930 1,939 31,300
2021/08/27 1,915 1,928 1,905 1,922 15,100
2021/08/26 1,929 1,929 1,914 1,922 15,200
2021/08/25 1,936 1,941 1,923 1,929 27,200
2021/08/24 1,933 1,936 1,906 1,936 36,400
2021/08/23 1,898 1,924 1,898 1,904 37,600
2021/08/20 1,890 1,904 1,871 1,876 42,600
2021/08/19 1,890 1,904 1,887 1,887 31,800
2021/08/18 1,894 1,911 1,889 1,901 52,500
2021/08/17 1,906 1,919 1,897 1,900 40,900
2021/08/16 1,945 1,955 1,905 1,910 58,700
2021/08/13 1,954 1,971 1,936 1,943 58,600
2021/08/12 1,979 1,985 1,944 1,944 32,100
2021/08/11 2,002 2,017 1,974 1,977 48,100
2021/08/10 1,993 2,029 1,993 2,019 33,500
2021/08/06 2,005 2,019 1,995 2,000 24,500
2021/08/05 2,015 2,016 1,992 2,003 27,500
2021/08/04 2,020 2,032 2,010 2,025 20,800
2021/08/03 2,039 2,058 2,020 2,026 29,100
2021/08/02 2,040 2,072 2,035 2,071 42,400
2021/07/30 2,048 2,049 2,017 2,025 61,700
2021/07/29 2,032 2,077 2,032 2,049 124,900
2021/07/28 2,002 2,042 2,002 2,026 62,200
2021/07/27 2,010 2,027 2,001 2,026 50,200
2021/07/26 2,011 2,013 1,991 2,001 45,800
2021/07/21 1,969 1,981 1,960 1,972 38,700
2021/07/20 1,933 1,955 1,933 1,946 43,700
2021/07/19 1,946 1,970 1,945 1,955 31,700
2021/07/16 1,971 1,998 1,971 1,985 26,300
2021/07/15 2,005 2,007 1,979 1,979 33,000
2021/07/14 1,994 2,006 1,990 2,002 36,700
2021/07/13 1,995 1,999 1,976 1,994 50,200
2021/07/12 1,944 2,003 1,944 1,999 114,800
2021/07/09 1,908 1,910 1,875 1,905 117,500
2021/07/08 1,932 1,948 1,921 1,921 42,700
2021/07/07 1,930 1,945 1,913 1,932 37,700
2021/07/06 1,950 1,950 1,936 1,939 22,700
2021/07/05 1,946 1,958 1,942 1,949 28,800
2021/07/02 1,955 1,970 1,939 1,960 75,700
2021/07/01 1,947 1,970 1,936 1,959 52,700
2021/06/30 1,960 1,978 1,940 1,940 42,800
2021/06/29 1,960 1,966 1,941 1,943 81,800
2021/06/28 2,028 2,028 2,003 2,006 107,200
2021/06/25 2,048 2,048 2,008 2,011 56,000
2021/06/24 1,986 2,014 1,984 2,014 33,200
2021/06/23 2,006 2,026 1,984 2,000 43,500
2021/06/22 1,990 2,015 1,988 2,006 72,400
2021/06/21 1,963 1,964 1,944 1,952 54,800
2021/06/18 1,989 1,999 1,975 1,978 43,700
2021/06/17 1,985 2,006 1,976 1,989 35,800
2021/06/16 1,997 2,001 1,984 1,989 45,400
2021/06/15 1,981 2,003 1,980 1,997 27,400
2021/06/14 1,994 1,995 1,975 1,981 19,300
2021/06/11 1,999 2,000 1,976 1,976 36,900
2021/06/10 1,975 1,999 1,970 1,996 26,500
2021/06/09 1,984 1,997 1,972 1,977 23,700
2021/06/08 1,955 1,991 1,951 1,984 32,500
2021/06/07 1,975 1,983 1,952 1,955 43,000
2021/06/04 1,943 1,971 1,938 1,970 31,000
2021/06/03 1,940 1,953 1,937 1,945 39,300
2021/06/02 1,950 1,953 1,934 1,940 77,700
2021/06/01 1,959 1,960 1,945 1,953 31,900
2021/05/31 1,980 1,987 1,950 1,950 40,500
2021/05/28 1,972 1,989 1,968 1,986 34,600
2021/05/27 1,981 1,981 1,944 1,944 57,200
2021/05/26 1,988 2,000 1,980 1,980 26,000
2021/05/25 2,010 2,019 1,983 1,993 39,500
2021/05/24 1,974 2,002 1,972 2,000 39,500
2021/05/21 1,965 1,984 1,960 1,967 37,500
2021/05/20 1,951 1,981 1,951 1,972 36,400
2021/05/19 1,950 1,962 1,926 1,947 44,200
2021/05/18 1,979 1,979 1,956 1,960 52,600
2021/05/17 2,000 2,004 1,962 1,964 40,200
2021/05/14 1,961 1,992 1,961 1,980 38,100
2021/05/13 1,990 2,000 1,955 1,960 69,700
2021/05/12 2,031 2,031 1,991 2,000 52,700
2021/05/11 2,031 2,040 2,017 2,026 56,900
2021/05/10 2,051 2,054 2,033 2,042 28,100
2021/05/07 2,023 2,053 2,017 2,047 36,000
2021/05/06 2,032 2,038 2,010 2,012 62,700
2021/04/30 2,003 2,014 2,002 2,006 41,600
2021/04/28 2,006 2,017 2,002 2,007 31,500
2021/04/27 2,034 2,034 2,005 2,006 46,300
2021/04/26 2,045 2,045 2,013 2,024 41,300
2021/04/23 2,038 2,052 2,021 2,023 41,700
2021/04/22 2,050 2,056 2,043 2,055 24,200
2021/04/21 2,058 2,067 2,020 2,031 49,200
2021/04/20 2,096 2,097 2,069 2,070 42,300
2021/04/19 2,119 2,145 2,113 2,114 28,400
2021/04/16 2,116 2,125 2,096 2,104 26,500
2021/04/15 2,095 2,117 2,095 2,109 18,300
2021/04/14 2,103 2,126 2,091 2,108 27,800
2021/04/13 2,111 2,136 2,103 2,107 25,200
2021/04/12 2,129 2,129 2,105 2,110 15,100
2021/04/09 2,101 2,136 2,086 2,102 32,500
2021/04/08 2,142 2,142 2,100 2,102 35,600
2021/04/07 2,146 2,173 2,142 2,151 27,400
2021/04/06 2,205 2,210 2,127 2,148 47,300
2021/04/05 2,201 2,207 2,195 2,204 25,900
2021/04/02 2,215 2,215 2,190 2,201 17,900
2021/04/01 2,212 2,215 2,186 2,186 36,100
2021/03/31 2,185 2,218 2,183 2,191 100,400
2021/03/30 2,234 2,234 2,199 2,208 52,100
2021/03/29 2,200 2,227 2,186 2,206 87,300
2021/03/26 2,135 2,197 2,128 2,189 78,900
2021/03/25 2,140 2,145 2,109 2,130 50,900
2021/03/24 2,160 2,176 2,116 2,116 98,100
2021/03/23 2,173 2,192 2,163 2,163 44,700
2021/03/22 2,151 2,186 2,146 2,173 41,500
2021/03/19 2,135 2,184 2,125 2,177 86,800
2021/03/18 2,140 2,163 2,125 2,154 64,100
2021/03/17 2,123 2,135 2,107 2,135 32,900
2021/03/16 2,087 2,123 2,079 2,116 44,100
2021/03/15 2,080 2,089 2,068 2,087 44,100
2021/03/12 2,080 2,080 2,041 2,062 42,900
2021/03/11 2,049 2,068 2,040 2,061 41,300
2021/03/10 2,046 2,062 2,037 2,042 36,400
2021/03/09 2,070 2,072 2,024 2,042 78,300
2021/03/08 2,050 2,060 2,031 2,046 60,600
2021/03/05 2,043 2,043 1,993 2,030 47,400
2021/03/04 2,007 2,022 1,985 2,022 41,900
2021/03/03 2,025 2,025 1,990 2,006 31,300
2021/03/02 2,054 2,054 2,008 2,020 37,100
2021/03/01 2,000 2,032 1,994 2,029 46,200
2021/02/26 1,994 2,008 1,977 1,980 61,100
2021/02/25 2,035 2,046 2,007 2,017 68,500
2021/02/24 2,027 2,041 2,007 2,017 51,100
2021/02/22 2,015 2,043 1,983 2,027 114,800
2021/02/19 2,032 2,045 1,995 2,004 63,700
2021/02/18 2,080 2,080 2,025 2,028 59,800
2021/02/17 2,122 2,134 2,090 2,093 32,600
2021/02/16 2,116 2,135 2,096 2,114 49,600
2021/02/15 2,118 2,124 2,095 2,097 41,400
2021/02/12 2,102 2,128 2,091 2,107 46,200
2021/02/10 2,057 2,163 2,053 2,101 121,300
2021/02/09 2,162 2,200 2,142 2,198 84,800
2021/02/08 2,134 2,162 2,123 2,160 66,600
2021/02/05 2,118 2,139 2,105 2,134 57,100
2021/02/04 2,105 2,109 2,080 2,105 27,000
2021/02/03 2,097 2,119 2,088 2,111 47,500
2021/02/02 2,084 2,097 2,074 2,097 22,800
2021/02/01 2,083 2,083 2,064 2,068 30,400
2021/01/29 2,108 2,138 2,070 2,076 44,600
2021/01/28 2,078 2,108 2,040 2,101 84,900
2021/01/27 2,125 2,139 2,106 2,128 49,100
2021/01/26 2,146 2,146 2,087 2,087 48,000
2021/01/25 2,137 2,153 2,118 2,147 62,000
2021/01/22 2,082 2,113 2,076 2,107 75,900
2021/01/21 2,075 2,097 2,071 2,079 56,300
2021/01/20 2,053 2,062 2,035 2,054 41,200
2021/01/19 2,040 2,049 2,009 2,031 46,000
2021/01/18 2,036 2,059 2,015 2,053 25,600
2021/01/15 2,065 2,075 2,035 2,046 64,900
2021/01/14 2,050 2,094 2,036 2,045 57,000
2021/01/13 2,003 2,043 2,000 2,033 52,200
2021/01/12 2,048 2,048 1,989 2,006 76,200
2021/01/08 2,054 2,054 2,036 2,042 40,900
2021/01/07 2,045 2,080 2,045 2,061 56,100
2021/01/06 2,031 2,062 2,028 2,035 48,000
2021/01/05 2,045 2,056 2,020 2,040 44,300
2021/01/04 2,080 2,081 2,015 2,047 37,900

このページの先頭へ