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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,617 | 2,640 | 2,587 | 2,587 | 17,500 |
| 2024/12/27 | 2,626 | 2,641 | 2,526 | 2,638 | 29,500 |
| 2024/12/26 | 2,637 | 2,670 | 2,619 | 2,670 | 34,400 |
| 2024/12/25 | 2,662 | 2,662 | 2,600 | 2,627 | 25,500 |
| 2024/12/24 | 2,665 | 2,669 | 2,627 | 2,636 | 19,300 |
| 2024/12/23 | 2,644 | 2,658 | 2,626 | 2,640 | 20,400 |
| 2024/12/20 | 2,674 | 2,684 | 2,626 | 2,626 | 22,400 |
| 2024/12/19 | 2,624 | 2,681 | 2,620 | 2,674 | 24,400 |
| 2024/12/18 | 2,640 | 2,643 | 2,620 | 2,624 | 6,200 |
| 2024/12/17 | 2,635 | 2,658 | 2,622 | 2,640 | 21,600 |
| 2024/12/16 | 2,657 | 2,666 | 2,626 | 2,627 | 11,300 |
| 2024/12/13 | 2,641 | 2,695 | 2,641 | 2,658 | 24,600 |
| 2024/12/12 | 2,719 | 2,719 | 2,661 | 2,676 | 39,900 |
| 2024/12/11 | 2,660 | 2,677 | 2,638 | 2,677 | 53,700 |
| 2024/12/10 | 2,632 | 2,650 | 2,598 | 2,630 | 52,700 |
| 2024/12/09 | 2,550 | 2,600 | 2,550 | 2,582 | 21,400 |
| 2024/12/06 | 2,549 | 2,568 | 2,523 | 2,554 | 12,100 |
| 2024/12/05 | 2,551 | 2,561 | 2,524 | 2,550 | 16,200 |
| 2024/12/04 | 2,570 | 2,584 | 2,530 | 2,549 | 22,400 |
| 2024/12/03 | 2,565 | 2,605 | 2,565 | 2,588 | 26,000 |
| 2024/12/02 | 2,593 | 2,596 | 2,560 | 2,565 | 24,300 |
| 2024/11/29 | 2,602 | 2,630 | 2,594 | 2,594 | 9,600 |
| 2024/11/28 | 2,596 | 2,652 | 2,596 | 2,613 | 10,700 |
| 2024/11/27 | 2,649 | 2,649 | 2,600 | 2,617 | 9,100 |
| 2024/11/26 | 2,652 | 2,673 | 2,611 | 2,649 | 24,100 |
| 2024/11/25 | 2,681 | 2,692 | 2,646 | 2,646 | 18,400 |
| 2024/11/22 | 2,644 | 2,684 | 2,624 | 2,675 | 23,400 |
| 2024/11/21 | 2,576 | 2,639 | 2,576 | 2,639 | 18,500 |
| 2024/11/20 | 2,581 | 2,583 | 2,560 | 2,568 | 11,800 |
| 2024/11/19 | 2,610 | 2,616 | 2,582 | 2,587 | 10,000 |
| 2024/11/18 | 2,610 | 2,641 | 2,586 | 2,586 | 16,300 |
| 2024/11/15 | 2,625 | 2,657 | 2,621 | 2,625 | 8,800 |
| 2024/11/14 | 2,678 | 2,695 | 2,621 | 2,625 | 19,700 |
| 2024/11/13 | 2,775 | 2,785 | 2,652 | 2,659 | 53,400 |
| 2024/11/12 | 2,850 | 2,903 | 2,847 | 2,861 | 33,500 |
| 2024/11/11 | 2,820 | 2,842 | 2,814 | 2,840 | 5,300 |
| 2024/11/08 | 2,816 | 2,849 | 2,807 | 2,822 | 27,700 |
| 2024/11/07 | 2,763 | 2,816 | 2,763 | 2,810 | 17,600 |
| 2024/11/06 | 2,746 | 2,797 | 2,740 | 2,777 | 11,100 |
| 2024/11/05 | 2,762 | 2,765 | 2,720 | 2,746 | 15,000 |
| 2024/11/01 | 2,751 | 2,791 | 2,723 | 2,754 | 11,500 |
| 2024/10/31 | 2,730 | 2,784 | 2,712 | 2,781 | 13,500 |
| 2024/10/30 | 2,757 | 2,766 | 2,735 | 2,743 | 39,900 |
| 2024/10/29 | 2,753 | 2,772 | 2,732 | 2,759 | 14,300 |
| 2024/10/28 | 2,733 | 2,795 | 2,733 | 2,779 | 13,300 |
| 2024/10/25 | 2,849 | 2,849 | 2,752 | 2,760 | 26,300 |
| 2024/10/24 | 2,778 | 2,826 | 2,746 | 2,805 | 39,100 |
| 2024/10/23 | 2,830 | 2,830 | 2,764 | 2,781 | 42,400 |
| 2024/10/22 | 2,846 | 2,862 | 2,797 | 2,823 | 27,500 |
| 2024/10/21 | 2,838 | 2,858 | 2,828 | 2,846 | 30,700 |
| 2024/10/18 | 2,849 | 2,849 | 2,820 | 2,837 | 8,000 |
| 2024/10/17 | 2,866 | 2,870 | 2,809 | 2,836 | 18,100 |
| 2024/10/16 | 2,831 | 2,860 | 2,818 | 2,824 | 18,000 |
| 2024/10/15 | 2,846 | 2,852 | 2,833 | 2,849 | 15,000 |
| 2024/10/11 | 2,822 | 2,847 | 2,807 | 2,826 | 13,300 |
| 2024/10/10 | 2,846 | 2,846 | 2,798 | 2,821 | 10,400 |
| 2024/10/09 | 2,830 | 2,853 | 2,818 | 2,829 | 16,700 |
| 2024/10/08 | 2,811 | 2,831 | 2,809 | 2,814 | 14,200 |
| 2024/10/07 | 2,850 | 2,870 | 2,831 | 2,857 | 37,600 |
| 2024/10/04 | 2,780 | 2,813 | 2,757 | 2,798 | 27,200 |
| 2024/10/03 | 2,804 | 2,810 | 2,762 | 2,781 | 10,300 |
| 2024/10/02 | 2,771 | 2,796 | 2,741 | 2,754 | 22,100 |
| 2024/10/01 | 2,791 | 2,841 | 2,778 | 2,804 | 12,800 |
| 2024/09/30 | 2,753 | 2,812 | 2,750 | 2,777 | 19,100 |
| 2024/09/27 | 2,850 | 2,850 | 2,814 | 2,839 | 24,700 |
| 2024/09/26 | 2,805 | 2,850 | 2,789 | 2,850 | 32,200 |
| 2024/09/25 | 2,833 | 2,850 | 2,790 | 2,790 | 31,600 |
| 2024/09/24 | 2,826 | 2,828 | 2,800 | 2,814 | 30,300 |
| 2024/09/20 | 2,810 | 2,862 | 2,751 | 2,812 | 51,200 |
| 2024/09/19 | 2,777 | 2,796 | 2,760 | 2,772 | 33,000 |
| 2024/09/18 | 2,739 | 2,759 | 2,720 | 2,750 | 31,100 |
| 2024/09/17 | 2,700 | 2,733 | 2,680 | 2,717 | 25,700 |
| 2024/09/13 | 2,667 | 2,696 | 2,644 | 2,676 | 33,700 |
| 2024/09/12 | 2,732 | 2,732 | 2,672 | 2,680 | 32,100 |
| 2024/09/11 | 2,707 | 2,707 | 2,639 | 2,645 | 44,100 |
| 2024/09/10 | 2,730 | 2,771 | 2,720 | 2,735 | 24,800 |
| 2024/09/09 | 2,662 | 2,707 | 2,641 | 2,699 | 26,200 |
| 2024/09/06 | 2,692 | 2,720 | 2,668 | 2,693 | 23,400 |
| 2024/09/05 | 2,608 | 2,683 | 2,607 | 2,682 | 33,200 |
| 2024/09/04 | 2,590 | 2,632 | 2,554 | 2,616 | 34,300 |
| 2024/09/03 | 2,618 | 2,653 | 2,618 | 2,643 | 16,200 |
| 2024/09/02 | 2,684 | 2,684 | 2,602 | 2,618 | 17,300 |
| 2024/08/30 | 2,663 | 2,685 | 2,641 | 2,664 | 28,200 |
| 2024/08/29 | 2,659 | 2,692 | 2,632 | 2,650 | 16,900 |
| 2024/08/28 | 2,606 | 2,654 | 2,596 | 2,653 | 26,400 |
| 2024/08/27 | 2,568 | 2,630 | 2,557 | 2,626 | 34,200 |
| 2024/08/26 | 2,528 | 2,551 | 2,516 | 2,546 | 25,000 |
| 2024/08/23 | 2,499 | 2,535 | 2,499 | 2,506 | 27,900 |
| 2024/08/22 | 2,470 | 2,491 | 2,452 | 2,491 | 16,200 |
| 2024/08/21 | 2,406 | 2,450 | 2,402 | 2,447 | 14,600 |
| 2024/08/20 | 2,410 | 2,428 | 2,391 | 2,418 | 14,700 |
| 2024/08/19 | 2,414 | 2,422 | 2,380 | 2,380 | 24,200 |
| 2024/08/16 | 2,435 | 2,443 | 2,386 | 2,443 | 15,500 |
| 2024/08/15 | 2,377 | 2,402 | 2,317 | 2,385 | 39,100 |
| 2024/08/14 | 2,389 | 2,403 | 2,342 | 2,403 | 16,300 |
| 2024/08/13 | 2,335 | 2,407 | 2,329 | 2,389 | 20,100 |
| 2024/08/09 | 2,383 | 2,428 | 2,284 | 2,339 | 49,400 |
| 2024/08/08 | 2,359 | 2,465 | 2,317 | 2,333 | 32,700 |
| 2024/08/07 | 2,335 | 2,426 | 2,312 | 2,359 | 27,900 |
| 2024/08/06 | 2,414 | 2,446 | 2,318 | 2,375 | 62,600 |
| 2024/08/05 | 2,285 | 2,351 | 2,134 | 2,214 | 49,200 |
| 2024/08/02 | 2,598 | 2,598 | 2,433 | 2,433 | 53,100 |
| 2024/08/01 | 2,650 | 2,659 | 2,604 | 2,617 | 39,200 |
| 2024/07/31 | 2,634 | 2,689 | 2,618 | 2,689 | 36,200 |
| 2024/07/30 | 2,671 | 2,693 | 2,643 | 2,668 | 150,600 |
| 2024/07/29 | 2,625 | 2,681 | 2,625 | 2,671 | 37,800 |
| 2024/07/26 | 2,626 | 2,645 | 2,603 | 2,605 | 26,300 |
| 2024/07/25 | 2,652 | 2,655 | 2,604 | 2,628 | 42,700 |
| 2024/07/24 | 2,730 | 2,730 | 2,646 | 2,666 | 50,600 |
| 2024/07/23 | 2,709 | 2,747 | 2,707 | 2,738 | 48,900 |
| 2024/07/22 | 2,717 | 2,717 | 2,671 | 2,684 | 41,800 |
| 2024/07/19 | 2,677 | 2,711 | 2,668 | 2,710 | 44,200 |
| 2024/07/18 | 2,636 | 2,686 | 2,631 | 2,677 | 35,100 |
| 2024/07/17 | 2,661 | 2,675 | 2,646 | 2,647 | 33,900 |
| 2024/07/16 | 2,658 | 2,665 | 2,640 | 2,647 | 26,100 |
| 2024/07/12 | 2,582 | 2,658 | 2,582 | 2,643 | 51,200 |
| 2024/07/11 | 2,600 | 2,600 | 2,580 | 2,588 | 34,000 |
| 2024/07/10 | 2,586 | 2,586 | 2,554 | 2,581 | 45,200 |
| 2024/07/09 | 2,580 | 2,594 | 2,575 | 2,586 | 26,300 |
| 2024/07/08 | 2,580 | 2,580 | 2,551 | 2,574 | 49,800 |
| 2024/07/05 | 2,615 | 2,620 | 2,584 | 2,585 | 25,400 |
| 2024/07/04 | 2,646 | 2,650 | 2,613 | 2,623 | 39,400 |
| 2024/07/03 | 2,587 | 2,642 | 2,583 | 2,635 | 49,300 |
| 2024/07/02 | 2,548 | 2,590 | 2,547 | 2,580 | 60,300 |
| 2024/07/01 | 2,540 | 2,556 | 2,521 | 2,534 | 54,100 |
| 2024/06/28 | 2,550 | 2,550 | 2,516 | 2,522 | 50,800 |
| 2024/06/27 | 2,539 | 2,550 | 2,485 | 2,525 | 105,700 |
| 2024/06/26 | 2,573 | 2,589 | 2,563 | 2,585 | 64,400 |
| 2024/06/25 | 2,538 | 2,578 | 2,530 | 2,573 | 48,900 |
| 2024/06/24 | 2,528 | 2,531 | 2,517 | 2,520 | 48,000 |
| 2024/06/21 | 2,550 | 2,560 | 2,503 | 2,520 | 79,000 |
| 2024/06/20 | 2,536 | 2,545 | 2,520 | 2,536 | 47,200 |
| 2024/06/19 | 2,502 | 2,537 | 2,502 | 2,537 | 24,200 |
| 2024/06/18 | 2,510 | 2,529 | 2,503 | 2,512 | 15,300 |
| 2024/06/17 | 2,482 | 2,491 | 2,450 | 2,491 | 30,900 |
| 2024/06/14 | 2,446 | 2,520 | 2,444 | 2,509 | 46,900 |
| 2024/06/13 | 2,505 | 2,512 | 2,456 | 2,456 | 41,200 |
| 2024/06/12 | 2,529 | 2,536 | 2,510 | 2,513 | 40,900 |
| 2024/06/11 | 2,545 | 2,546 | 2,525 | 2,533 | 22,100 |
| 2024/06/10 | 2,532 | 2,547 | 2,520 | 2,534 | 19,000 |
| 2024/06/07 | 2,545 | 2,553 | 2,528 | 2,532 | 18,000 |
| 2024/06/06 | 2,578 | 2,578 | 2,540 | 2,545 | 18,500 |
| 2024/06/05 | 2,563 | 2,578 | 2,551 | 2,578 | 22,300 |
| 2024/06/04 | 2,553 | 2,584 | 2,550 | 2,574 | 21,200 |
| 2024/06/03 | 2,585 | 2,585 | 2,548 | 2,557 | 35,800 |
| 2024/05/31 | 2,530 | 2,555 | 2,524 | 2,553 | 30,900 |
| 2024/05/30 | 2,510 | 2,546 | 2,501 | 2,515 | 55,500 |
| 2024/05/29 | 2,584 | 2,599 | 2,538 | 2,539 | 32,800 |
| 2024/05/28 | 2,618 | 2,630 | 2,586 | 2,587 | 22,900 |
| 2024/05/27 | 2,645 | 2,649 | 2,610 | 2,618 | 25,800 |
| 2024/05/24 | 2,600 | 2,638 | 2,597 | 2,631 | 20,200 |
| 2024/05/23 | 2,597 | 2,620 | 2,569 | 2,620 | 31,100 |
| 2024/05/22 | 2,614 | 2,614 | 2,587 | 2,603 | 34,100 |
| 2024/05/21 | 2,597 | 2,631 | 2,597 | 2,619 | 39,000 |
| 2024/05/20 | 2,580 | 2,598 | 2,574 | 2,582 | 42,400 |
| 2024/05/17 | 2,583 | 2,600 | 2,565 | 2,574 | 33,700 |
| 2024/05/16 | 2,665 | 2,671 | 2,583 | 2,583 | 54,400 |
| 2024/05/15 | 2,768 | 2,768 | 2,662 | 2,665 | 51,700 |
| 2024/05/14 | 2,742 | 2,788 | 2,730 | 2,733 | 64,800 |
| 2024/05/13 | 2,826 | 2,834 | 2,795 | 2,799 | 25,700 |
| 2024/05/10 | 2,837 | 2,862 | 2,825 | 2,842 | 52,100 |
| 2024/05/09 | 2,806 | 2,833 | 2,800 | 2,829 | 29,500 |
| 2024/05/08 | 2,766 | 2,800 | 2,766 | 2,780 | 37,800 |
| 2024/05/07 | 2,740 | 2,775 | 2,740 | 2,775 | 34,600 |
| 2024/05/02 | 2,740 | 2,759 | 2,735 | 2,740 | 19,200 |
| 2024/05/01 | 2,730 | 2,754 | 2,724 | 2,743 | 17,100 |
| 2024/04/30 | 2,727 | 2,759 | 2,714 | 2,757 | 31,400 |
| 2024/04/26 | 2,686 | 2,714 | 2,670 | 2,711 | 35,100 |
| 2024/04/25 | 2,714 | 2,720 | 2,690 | 2,706 | 37,900 |
| 2024/04/24 | 2,695 | 2,713 | 2,679 | 2,701 | 45,200 |
| 2024/04/23 | 2,698 | 2,698 | 2,654 | 2,669 | 38,500 |
| 2024/04/22 | 2,669 | 2,689 | 2,659 | 2,681 | 28,900 |
| 2024/04/19 | 2,645 | 2,649 | 2,601 | 2,621 | 38,700 |
| 2024/04/18 | 2,642 | 2,683 | 2,642 | 2,669 | 20,400 |
| 2024/04/17 | 2,698 | 2,698 | 2,642 | 2,642 | 36,200 |
| 2024/04/16 | 2,702 | 2,717 | 2,687 | 2,687 | 45,600 |
| 2024/04/15 | 2,730 | 2,745 | 2,723 | 2,728 | 25,200 |
| 2024/04/12 | 2,772 | 2,783 | 2,752 | 2,760 | 37,500 |
| 2024/04/11 | 2,742 | 2,764 | 2,730 | 2,754 | 32,000 |
| 2024/04/10 | 2,745 | 2,771 | 2,740 | 2,770 | 26,900 |
| 2024/04/09 | 2,713 | 2,735 | 2,703 | 2,732 | 19,600 |
| 2024/04/08 | 2,700 | 2,714 | 2,682 | 2,713 | 37,100 |
| 2024/04/05 | 2,693 | 2,719 | 2,675 | 2,695 | 24,900 |
| 2024/04/04 | 2,700 | 2,719 | 2,677 | 2,702 | 51,700 |
| 2024/04/03 | 2,714 | 2,726 | 2,693 | 2,700 | 53,300 |
| 2024/04/02 | 2,767 | 2,767 | 2,707 | 2,717 | 56,800 |
| 2024/04/01 | 2,800 | 2,809 | 2,772 | 2,785 | 37,000 |
| 2024/03/29 | 2,735 | 2,777 | 2,725 | 2,770 | 37,900 |
| 2024/03/28 | 2,769 | 2,769 | 2,723 | 2,734 | 43,700 |
| 2024/03/27 | 2,768 | 2,792 | 2,768 | 2,780 | 42,800 |
| 2024/03/26 | 2,730 | 2,755 | 2,705 | 2,740 | 30,000 |
| 2024/03/25 | 2,786 | 2,787 | 2,736 | 2,736 | 44,300 |
| 2024/03/22 | 2,754 | 2,770 | 2,735 | 2,770 | 44,800 |
| 2024/03/21 | 2,758 | 2,773 | 2,737 | 2,742 | 27,000 |
| 2024/03/19 | 2,740 | 2,750 | 2,714 | 2,736 | 33,600 |
| 2024/03/18 | 2,733 | 2,756 | 2,722 | 2,748 | 45,700 |
| 2024/03/15 | 2,698 | 2,734 | 2,686 | 2,730 | 39,700 |
| 2024/03/14 | 2,700 | 2,708 | 2,664 | 2,697 | 35,300 |
| 2024/03/13 | 2,734 | 2,745 | 2,674 | 2,694 | 37,600 |
| 2024/03/12 | 2,733 | 2,734 | 2,680 | 2,734 | 31,400 |
| 2024/03/11 | 2,771 | 2,775 | 2,719 | 2,745 | 37,200 |
| 2024/03/08 | 2,785 | 2,815 | 2,771 | 2,813 | 50,500 |
| 2024/03/07 | 2,832 | 2,833 | 2,795 | 2,795 | 23,600 |
| 2024/03/06 | 2,830 | 2,850 | 2,804 | 2,812 | 43,000 |
| 2024/03/05 | 2,819 | 2,846 | 2,792 | 2,835 | 38,700 |
| 2024/03/04 | 2,872 | 2,884 | 2,829 | 2,835 | 53,300 |
| 2024/03/01 | 2,929 | 2,929 | 2,871 | 2,876 | 28,800 |
| 2024/02/29 | 2,925 | 2,942 | 2,902 | 2,910 | 26,300 |
| 2024/02/28 | 2,970 | 2,994 | 2,940 | 2,940 | 23,300 |
| 2024/02/27 | 2,950 | 2,998 | 2,948 | 2,962 | 37,400 |
| 2024/02/26 | 2,950 | 2,956 | 2,921 | 2,939 | 27,700 |
| 2024/02/22 | 2,961 | 2,970 | 2,881 | 2,922 | 48,000 |
| 2024/02/21 | 2,945 | 2,945 | 2,906 | 2,933 | 24,500 |
| 2024/02/20 | 2,970 | 2,979 | 2,926 | 2,941 | 40,200 |
| 2024/02/19 | 2,935 | 2,958 | 2,888 | 2,924 | 42,700 |
| 2024/02/16 | 2,900 | 2,955 | 2,863 | 2,922 | 58,300 |
| 2024/02/15 | 2,950 | 2,970 | 2,847 | 2,858 | 59,700 |
| 2024/02/14 | 2,990 | 2,995 | 2,858 | 2,933 | 80,000 |
| 2024/02/13 | 2,965 | 2,968 | 2,932 | 2,955 | 51,400 |
| 2024/02/09 | 2,885 | 2,940 | 2,869 | 2,928 | 49,300 |
| 2024/02/08 | 2,894 | 2,902 | 2,836 | 2,889 | 40,200 |
| 2024/02/07 | 2,920 | 2,921 | 2,881 | 2,894 | 30,000 |
| 2024/02/06 | 2,919 | 2,933 | 2,876 | 2,921 | 44,100 |
| 2024/02/05 | 2,910 | 2,921 | 2,887 | 2,918 | 40,000 |
| 2024/02/02 | 2,896 | 2,903 | 2,865 | 2,885 | 31,500 |
| 2024/02/01 | 2,859 | 2,934 | 2,859 | 2,908 | 39,500 |
| 2024/01/31 | 2,884 | 2,905 | 2,856 | 2,884 | 32,700 |
| 2024/01/30 | 2,960 | 2,976 | 2,895 | 2,909 | 34,300 |
| 2024/01/29 | 2,910 | 2,963 | 2,910 | 2,960 | 50,300 |
| 2024/01/26 | 2,853 | 2,889 | 2,846 | 2,884 | 49,000 |
| 2024/01/25 | 2,882 | 2,904 | 2,863 | 2,875 | 75,300 |
| 2024/01/24 | 2,859 | 2,875 | 2,802 | 2,852 | 61,800 |
| 2024/01/23 | 2,798 | 2,855 | 2,797 | 2,832 | 88,600 |
| 2024/01/22 | 2,748 | 2,762 | 2,746 | 2,758 | 20,700 |
| 2024/01/19 | 2,705 | 2,745 | 2,700 | 2,738 | 26,900 |
| 2024/01/18 | 2,700 | 2,716 | 2,697 | 2,708 | 17,900 |
| 2024/01/17 | 2,727 | 2,744 | 2,687 | 2,687 | 33,200 |
| 2024/01/16 | 2,771 | 2,771 | 2,709 | 2,714 | 24,300 |
| 2024/01/15 | 2,755 | 2,780 | 2,743 | 2,775 | 40,400 |
| 2024/01/12 | 2,769 | 2,786 | 2,738 | 2,747 | 48,800 |
| 2024/01/11 | 2,758 | 2,780 | 2,735 | 2,751 | 47,600 |
| 2024/01/10 | 2,678 | 2,747 | 2,677 | 2,744 | 63,000 |
| 2024/01/09 | 2,659 | 2,699 | 2,659 | 2,674 | 36,000 |
| 2024/01/05 | 2,689 | 2,689 | 2,652 | 2,652 | 36,500 |
| 2024/01/04 | 2,667 | 2,674 | 2,611 | 2,673 | 53,300 |