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
2026/05/22 2,426 2,430 2,406 2,430 38,400
2026/05/21 2,436 2,464 2,412 2,421 32,400
2026/05/20 2,466 2,466 2,398 2,416 57,800
2026/05/19 2,421 2,466 2,421 2,452 54,800
2026/05/18 2,430 2,436 2,412 2,420 44,100
2026/05/15 2,450 2,450 2,403 2,408 86,100
2026/05/14 2,500 2,501 2,435 2,449 48,400
2026/05/13 2,500 2,517 2,496 2,496 29,000
2026/05/12 2,496 2,519 2,492 2,507 25,400
2026/05/11 2,507 2,515 2,486 2,506 26,400
2026/05/08 2,526 2,526 2,494 2,507 30,500
2026/05/07 2,532 2,532 2,505 2,515 27,100
2026/05/01 2,517 2,519 2,485 2,504 35,600
2026/04/30 2,515 2,528 2,503 2,527 36,500
2026/04/28 2,535 2,535 2,515 2,533 29,100
2026/04/27 2,575 2,575 2,509 2,515 48,600
2026/04/24 2,565 2,565 2,525 2,525 52,100
2026/04/23 2,580 2,580 2,539 2,545 64,300
2026/04/22 2,573 2,581 2,565 2,579 20,000
2026/04/21 2,588 2,589 2,568 2,574 13,100
2026/04/20 2,591 2,591 2,575 2,581 15,100
2026/04/17 2,588 2,608 2,588 2,591 14,400
2026/04/16 2,600 2,618 2,588 2,588 18,200
2026/04/15 2,578 2,611 2,578 2,599 31,300
2026/04/14 2,566 2,590 2,565 2,576 21,900
2026/04/13 2,606 2,619 2,565 2,566 36,600
2026/04/10 2,630 2,631 2,598 2,606 30,800
2026/04/09 2,650 2,654 2,629 2,632 21,700
2026/04/08 2,645 2,665 2,641 2,656 47,900
2026/04/07 2,599 2,632 2,599 2,630 30,500
2026/04/06 2,598 2,615 2,596 2,607 21,100
2026/04/03 2,578 2,608 2,575 2,598 22,500
2026/03/27 2,576 2,600 2,576 2,600 40,300
2026/03/26 2,600 2,602 2,570 2,594 27,200
2026/03/25 2,597 2,610 2,573 2,600 43,600
2026/03/24 2,585 2,585 2,550 2,568 39,000
2026/03/23 2,552 2,559 2,520 2,538 63,600
2026/03/19 2,594 2,605 2,565 2,571 35,800
2026/03/18 2,595 2,599 2,579 2,599 25,200
2026/03/17 2,585 2,607 2,580 2,589 23,600
2026/03/16 2,581 2,607 2,571 2,582 29,000
2026/03/13 2,550 2,607 2,549 2,581 46,100
2026/03/12 2,600 2,600 2,565 2,575 36,500
2026/03/11 2,615 2,616 2,594 2,610 23,300
2026/03/10 2,600 2,629 2,590 2,608 42,300
2026/03/09 2,550 2,587 2,526 2,583 54,800
2026/03/06 2,584 2,593 2,560 2,593 31,200
2026/03/05 2,576 2,605 2,571 2,585 39,400
2026/03/04 2,549 2,549 2,494 2,526 73,200
2026/03/03 2,595 2,600 2,565 2,571 64,400
2026/03/02 2,610 2,618 2,592 2,604 45,000
2026/02/27 2,649 2,649 2,632 2,638 33,500
2026/02/26 2,626 2,645 2,618 2,628 34,600
2026/02/25 2,616 2,646 2,610 2,636 44,600
2026/02/24 2,616 2,627 2,599 2,611 53,000
2026/02/20 2,650 2,650 2,612 2,618 51,700
2026/02/19 2,643 2,653 2,615 2,653 36,000
2026/02/18 2,626 2,626 2,610 2,617 35,200
2026/02/17 2,663 2,664 2,620 2,624 38,100
2026/02/16 2,622 2,661 2,619 2,656 50,000
2026/02/13 2,659 2,680 2,595 2,611 73,800
2026/02/12 2,711 2,711 2,685 2,695 23,300
2026/02/10 2,697 2,708 2,684 2,697 25,200
2026/02/09 2,689 2,689 2,645 2,684 31,500
2026/02/06 2,625 2,647 2,625 2,639 15,500
2026/02/05 2,644 2,667 2,623 2,647 30,600
2026/02/04 2,614 2,640 2,601 2,622 27,100
2026/02/03 2,619 2,634 2,614 2,618 29,100
2026/02/02 2,649 2,649 2,607 2,619 27,400
2026/01/30 2,610 2,626 2,597 2,626 20,900
2026/01/29 2,596 2,612 2,580 2,610 31,000
2026/01/28 2,628 2,628 2,596 2,603 37,800
2026/01/27 2,640 2,640 2,619 2,627 37,200
2026/01/26 2,687 2,687 2,630 2,640 42,900
2026/01/23 2,688 2,719 2,686 2,712 37,000
2026/01/22 2,668 2,686 2,655 2,680 26,200
2026/01/21 2,665 2,665 2,632 2,647 33,700
2026/01/20 2,715 2,715 2,681 2,690 27,400
2026/01/19 2,746 2,747 2,705 2,705 31,600
2026/01/16 2,714 2,742 2,699 2,742 36,800
2026/01/15 2,714 2,740 2,714 2,731 26,100
2026/01/14 2,711 2,731 2,711 2,712 18,000
2026/01/13 2,730 2,734 2,705 2,719 38,300
2026/01/09 2,683 2,733 2,683 2,709 43,500
2026/01/08 2,746 2,748 2,712 2,712 22,000
2026/01/07 2,723 2,743 2,695 2,740 40,200
2026/01/06 2,683 2,720 2,683 2,713 44,300
2026/01/05 2,707 2,714 2,667 2,683 37,500

このページの先頭へ