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
2023/12/29 2,643 2,676 2,640 2,662 48,200
2023/12/28 2,663 2,690 2,636 2,656 105,800
2023/12/27 2,764 2,795 2,754 2,795 46,700
2023/12/26 2,771 2,772 2,752 2,764 24,600
2023/12/25 2,779 2,780 2,742 2,756 33,800
2023/12/22 2,726 2,760 2,725 2,758 71,300
2023/12/21 2,718 2,739 2,700 2,709 36,400
2023/12/20 2,731 2,753 2,700 2,730 47,200
2023/12/19 2,710 2,720 2,677 2,720 37,500
2023/12/18 2,689 2,689 2,643 2,683 30,800
2023/12/15 2,690 2,716 2,670 2,712 40,800
2023/12/14 2,736 2,744 2,702 2,718 47,700
2023/12/13 2,702 2,716 2,695 2,707 29,800
2023/12/12 2,713 2,713 2,681 2,686 38,000
2023/12/11 2,699 2,712 2,686 2,711 47,100
2023/12/08 2,663 2,683 2,632 2,649 51,500
2023/12/07 2,687 2,696 2,658 2,663 33,100
2023/12/06 2,670 2,718 2,668 2,710 39,500
2023/12/05 2,689 2,703 2,657 2,657 34,500
2023/12/04 2,710 2,716 2,684 2,709 21,100
2023/12/01 2,726 2,731 2,702 2,706 26,000
2023/11/30 2,726 2,735 2,713 2,726 17,000
2023/11/29 2,745 2,771 2,733 2,739 23,700
2023/11/28 2,755 2,755 2,725 2,742 27,300
2023/11/27 2,794 2,794 2,721 2,721 45,700
2023/11/24 2,790 2,791 2,759 2,763 33,300
2023/11/22 2,767 2,785 2,748 2,776 50,100
2023/11/21 2,686 2,770 2,686 2,768 64,500
2023/11/20 2,705 2,713 2,677 2,686 38,400
2023/11/17 2,701 2,701 2,670 2,673 89,800
2023/11/16 2,692 2,718 2,651 2,656 41,100
2023/11/15 2,705 2,723 2,690 2,691 40,800
2023/11/14 2,715 2,720 2,685 2,686 34,000
2023/11/13 2,738 2,746 2,704 2,715 33,300
2023/11/10 2,679 2,709 2,672 2,704 44,700
2023/11/09 2,609 2,685 2,608 2,680 45,600
2023/11/08 2,661 2,679 2,618 2,618 42,700
2023/11/07 2,670 2,686 2,631 2,634 39,700
2023/11/06 2,650 2,672 2,634 2,660 58,900
2023/11/02 2,618 2,627 2,595 2,602 42,400
2023/11/01 2,574 2,601 2,558 2,586 46,000
2023/10/31 2,523 2,553 2,506 2,553 30,800
2023/10/30 2,537 2,549 2,506 2,518 30,500
2023/10/27 2,521 2,541 2,500 2,537 35,600
2023/10/26 2,515 2,534 2,487 2,492 26,000
2023/10/25 2,566 2,566 2,520 2,524 43,600
2023/10/24 2,502 2,524 2,452 2,516 62,200
2023/10/23 2,518 2,528 2,480 2,482 84,700
2023/10/20 2,521 2,533 2,505 2,527 28,600
2023/10/19 2,520 2,547 2,509 2,520 24,900
2023/10/18 2,598 2,598 2,523 2,542 31,100
2023/10/17 2,530 2,581 2,530 2,555 32,900
2023/10/16 2,571 2,571 2,524 2,529 54,400
2023/10/13 2,586 2,627 2,586 2,603 43,500
2023/10/12 2,567 2,627 2,563 2,625 51,200
2023/10/11 2,598 2,598 2,542 2,566 57,100
2023/10/10 2,567 2,590 2,555 2,578 36,200
2023/10/06 2,510 2,538 2,505 2,517 27,500
2023/10/05 2,486 2,504 2,475 2,489 40,100
2023/10/04 2,451 2,466 2,431 2,439 45,400
2023/10/03 2,522 2,522 2,483 2,486 39,300
2023/10/02 2,536 2,562 2,507 2,507 32,100
2023/09/29 2,570 2,577 2,528 2,535 37,000
2023/09/28 2,588 2,588 2,547 2,567 39,100
2023/09/27 2,556 2,589 2,540 2,588 37,700
2023/09/26 2,600 2,600 2,555 2,555 38,600
2023/09/25 2,588 2,588 2,557 2,573 43,400
2023/09/22 2,510 2,579 2,505 2,557 77,900
2023/09/21 2,583 2,586 2,535 2,541 38,100
2023/09/20 2,632 2,640 2,589 2,589 54,600
2023/09/19 2,660 2,664 2,614 2,640 47,300
2023/09/15 2,608 2,643 2,589 2,643 79,200
2023/09/14 2,600 2,603 2,583 2,593 20,400
2023/09/13 2,584 2,595 2,567 2,588 20,600
2023/09/12 2,600 2,602 2,560 2,584 21,300
2023/09/11 2,609 2,622 2,580 2,583 33,500
2023/09/08 2,602 2,630 2,583 2,592 56,200
2023/09/07 2,625 2,634 2,596 2,598 37,500
2023/09/06 2,620 2,639 2,619 2,639 25,900
2023/09/05 2,629 2,629 2,595 2,615 42,800
2023/09/04 2,596 2,621 2,584 2,618 36,700
2023/09/01 2,557 2,585 2,542 2,581 39,300
2023/08/31 2,568 2,578 2,555 2,555 33,400
2023/08/30 2,568 2,572 2,535 2,549 47,800
2023/08/29 2,570 2,570 2,539 2,562 26,900
2023/08/28 2,570 2,570 2,547 2,554 25,700
2023/08/25 2,536 2,556 2,510 2,546 32,500
2023/08/24 2,541 2,552 2,521 2,544 36,900
2023/08/23 2,490 2,523 2,489 2,523 40,700
2023/08/22 2,479 2,495 2,467 2,495 41,000
2023/08/21 2,497 2,504 2,472 2,478 44,700
2023/08/18 2,510 2,521 2,495 2,501 37,000
2023/08/17 2,500 2,535 2,500 2,530 48,800
2023/08/16 2,506 2,541 2,506 2,512 25,300
2023/08/15 2,535 2,553 2,523 2,525 28,400
2023/08/14 2,605 2,605 2,524 2,529 43,800
2023/08/10 2,565 2,610 2,528 2,605 55,200
2023/08/09 2,600 2,600 2,495 2,572 101,000
2023/08/08 2,681 2,705 2,657 2,668 51,400
2023/08/07 2,645 2,671 2,618 2,671 43,000
2023/08/04 2,649 2,677 2,638 2,652 35,600
2023/08/03 2,754 2,754 2,660 2,675 63,400
2023/08/02 2,810 2,810 2,762 2,766 41,700
2023/08/01 2,825 2,837 2,809 2,833 33,400
2023/07/31 2,825 2,853 2,817 2,825 44,500
2023/07/28 2,763 2,819 2,760 2,781 243,700
2023/07/27 2,796 2,813 2,776 2,808 38,300
2023/07/26 2,778 2,799 2,757 2,787 25,800
2023/07/25 2,800 2,810 2,768 2,773 48,600
2023/07/24 2,755 2,787 2,755 2,786 46,400
2023/07/21 2,785 2,785 2,735 2,740 41,500
2023/07/20 2,833 2,841 2,782 2,782 53,600
2023/07/19 2,850 2,854 2,804 2,835 47,800
2023/07/18 2,783 2,825 2,775 2,822 44,500
2023/07/14 2,764 2,774 2,726 2,752 47,300
2023/07/13 2,717 2,774 2,701 2,760 61,800
2023/07/12 2,788 2,795 2,715 2,718 55,200
2023/07/11 2,774 2,792 2,762 2,769 50,100
2023/07/10 2,799 2,807 2,777 2,779 61,800
2023/07/07 2,850 2,850 2,787 2,787 61,500
2023/07/06 2,825 2,869 2,821 2,857 72,100
2023/07/05 2,830 2,861 2,809 2,851 53,600
2023/07/04 2,894 2,897 2,862 2,872 68,000
2023/07/03 2,985 3,020 2,930 2,935 67,100
2023/06/30 3,015 3,015 2,961 2,985 60,300
2023/06/29 3,040 3,050 3,000 3,020 57,100
2023/06/28 3,080 3,090 3,045 3,090 70,700
2023/06/27 3,100 3,100 3,025 3,045 47,400
2023/06/26 3,050 3,085 3,010 3,065 44,200
2023/06/23 3,140 3,140 3,030 3,050 65,500
2023/06/22 3,105 3,140 3,105 3,110 37,400
2023/06/21 3,010 3,100 3,010 3,075 45,700
2023/06/20 3,035 3,055 2,984 3,040 38,600
2023/06/19 3,050 3,050 3,005 3,040 47,800
2023/06/16 2,961 3,015 2,941 3,015 68,700
2023/06/15 2,970 2,993 2,952 2,961 43,000
2023/06/14 2,961 2,979 2,937 2,964 41,600
2023/06/13 2,928 2,943 2,895 2,935 43,200
2023/06/12 2,835 2,900 2,835 2,895 43,500
2023/06/09 2,822 2,837 2,799 2,824 59,500
2023/06/08 2,851 2,855 2,787 2,795 55,400
2023/06/07 2,894 2,935 2,841 2,852 63,800
2023/06/06 2,846 2,899 2,846 2,879 54,700
2023/06/05 2,870 2,886 2,850 2,861 48,700
2023/06/02 2,787 2,833 2,787 2,825 52,100
2023/06/01 2,776 2,824 2,758 2,783 56,700
2023/05/31 2,835 2,835 2,768 2,784 74,100
2023/05/30 2,836 2,864 2,816 2,862 40,200
2023/05/29 2,845 2,878 2,845 2,862 51,400
2023/05/26 2,837 2,850 2,825 2,825 59,900
2023/05/25 2,804 2,831 2,799 2,830 54,000
2023/05/24 2,760 2,783 2,728 2,774 57,700
2023/05/23 2,800 2,820 2,760 2,775 60,900
2023/05/22 2,770 2,793 2,755 2,782 36,800
2023/05/19 2,730 2,766 2,720 2,759 48,400
2023/05/18 2,732 2,756 2,690 2,730 81,100
2023/05/17 2,657 2,725 2,657 2,717 45,500
2023/05/16 2,719 2,719 2,653 2,657 40,700
2023/05/15 2,670 2,704 2,666 2,699 60,000
2023/05/12 2,650 2,720 2,647 2,720 94,600
2023/05/11 2,550 2,567 2,540 2,559 24,300
2023/05/10 2,559 2,573 2,541 2,567 48,700
2023/05/09 2,556 2,567 2,548 2,563 23,300
2023/05/08 2,525 2,572 2,525 2,556 42,600
2023/05/02 2,550 2,560 2,518 2,525 23,300
2023/05/01 2,571 2,587 2,544 2,550 33,200
2023/04/28 2,547 2,567 2,540 2,565 29,600
2023/04/27 2,498 2,540 2,490 2,530 42,400
2023/04/26 2,592 2,592 2,516 2,521 48,300
2023/04/25 2,589 2,624 2,589 2,604 73,100
2023/04/24 2,541 2,577 2,535 2,572 59,800
2023/04/21 2,472 2,535 2,470 2,520 64,300
2023/04/20 2,461 2,477 2,450 2,471 26,500
2023/04/19 2,508 2,522 2,488 2,492 25,500
2023/04/18 2,534 2,534 2,514 2,514 22,500
2023/04/17 2,492 2,519 2,488 2,516 31,500
2023/04/14 2,496 2,510 2,492 2,492 39,500
2023/04/13 2,491 2,506 2,463 2,478 30,400
2023/04/12 2,444 2,500 2,442 2,491 47,500
2023/04/11 2,462 2,477 2,441 2,441 63,300
2023/04/10 2,408 2,439 2,408 2,432 35,000
2023/04/07 2,397 2,402 2,381 2,384 40,100
2023/04/06 2,393 2,402 2,377 2,386 47,700
2023/04/05 2,506 2,506 2,428 2,433 51,200
2023/04/04 2,525 2,549 2,510 2,513 57,900
2023/04/03 2,551 2,563 2,511 2,518 52,300
2023/03/31 2,528 2,538 2,489 2,524 48,300
2023/03/30 2,511 2,543 2,497 2,526 55,200
2023/03/29 2,435 2,503 2,435 2,498 60,800
2023/03/28 2,448 2,448 2,412 2,435 46,100
2023/03/27 2,403 2,445 2,403 2,438 48,900
2023/03/24 2,430 2,433 2,368 2,371 59,100
2023/03/23 2,389 2,430 2,363 2,429 54,800
2023/03/22 2,407 2,438 2,389 2,398 61,000
2023/03/20 2,366 2,391 2,350 2,357 106,300
2023/03/17 2,417 2,443 2,340 2,344 476,400
2023/03/16 2,415 2,423 2,370 2,383 72,600
2023/03/15 2,458 2,476 2,437 2,450 72,300
2023/03/14 2,465 2,465 2,411 2,421 72,500
2023/03/13 2,542 2,555 2,481 2,509 83,700
2023/03/10 2,512 2,543 2,512 2,518 71,300
2023/03/09 2,475 2,524 2,474 2,519 43,400
2023/03/08 2,480 2,517 2,465 2,475 61,200
2023/03/07 2,481 2,513 2,474 2,493 49,100
2023/03/06 2,471 2,493 2,445 2,484 47,800
2023/03/03 2,485 2,513 2,455 2,467 75,000
2023/03/02 2,506 2,535 2,468 2,477 63,300
2023/03/01 2,520 2,546 2,505 2,521 57,200
2023/02/28 2,500 2,524 2,474 2,520 41,600
2023/02/27 2,476 2,510 2,471 2,482 62,300
2023/02/24 2,450 2,474 2,437 2,466 69,900
2023/02/22 2,382 2,441 2,371 2,441 91,200
2023/02/21 2,390 2,392 2,370 2,381 46,100
2023/02/20 2,330 2,424 2,320 2,398 155,400
2023/02/17 2,340 2,341 2,304 2,316 50,000
2023/02/16 2,280 2,343 2,280 2,341 50,100
2023/02/15 2,260 2,279 2,246 2,268 43,900
2023/02/14 2,240 2,260 2,227 2,260 57,800
2023/02/13 2,170 2,256 2,170 2,247 88,600
2023/02/10 2,180 2,242 2,162 2,169 127,600
2023/02/09 2,131 2,159 2,131 2,159 37,700
2023/02/08 2,109 2,137 2,109 2,131 26,600
2023/02/07 2,147 2,147 2,104 2,109 41,000
2023/02/06 2,150 2,174 2,150 2,169 29,100
2023/02/03 2,165 2,176 2,153 2,158 19,500
2023/02/02 2,185 2,202 2,171 2,174 15,900
2023/02/01 2,233 2,235 2,186 2,192 20,800
2023/01/31 2,218 2,233 2,211 2,228 35,800
2023/01/30 2,210 2,229 2,206 2,217 31,400
2023/01/27 2,209 2,220 2,203 2,218 14,000
2023/01/26 2,241 2,243 2,203 2,203 32,000
2023/01/25 2,260 2,260 2,226 2,240 46,000
2023/01/24 2,214 2,279 2,209 2,271 93,200
2023/01/23 2,202 2,209 2,183 2,196 39,700
2023/01/20 2,178 2,203 2,169 2,200 33,300
2023/01/19 2,129 2,184 2,124 2,182 56,200
2023/01/18 2,110 2,130 2,097 2,130 31,200
2023/01/17 2,084 2,110 2,063 2,099 26,300
2023/01/16 2,052 2,099 2,050 2,084 18,800
2023/01/13 2,064 2,109 2,064 2,072 33,700
2023/01/12 2,064 2,077 2,062 2,064 18,100
2023/01/11 2,042 2,071 2,035 2,064 26,000
2023/01/10 2,046 2,067 2,037 2,037 21,000
2023/01/06 2,038 2,055 2,030 2,046 29,200
2023/01/05 2,062 2,069 2,039 2,039 29,100
2023/01/04 2,115 2,115 2,060 2,060 31,400

このページの先頭へ