アルプスアルパイン(6770)の株価時系列情報
アルプスアルパイン(6770)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,301 | 1,335 | 1,296 | 1,330 | 2,380,400 |
| 2024/04/23 | 1,300 | 1,309 | 1,294 | 1,302 | 1,771,800 |
| 2024/04/22 | 1,254 | 1,300 | 1,251 | 1,294 | 3,115,600 |
| 2024/04/19 | 1,245 | 1,253 | 1,229 | 1,243 | 2,167,000 |
| 2024/04/18 | 1,231 | 1,253 | 1,231 | 1,244 | 2,005,400 |
| 2024/04/17 | 1,251 | 1,254 | 1,230 | 1,241 | 1,378,100 |
| 2024/04/16 | 1,251 | 1,266 | 1,248 | 1,254 | 1,463,100 |
| 2024/04/15 | 1,260 | 1,276 | 1,259 | 1,259 | 1,365,900 |
| 2024/04/12 | 1,274 | 1,274 | 1,260 | 1,270 | 1,464,300 |
| 2024/04/11 | 1,239 | 1,256 | 1,232 | 1,254 | 972,900 |
| 2024/04/10 | 1,244 | 1,256 | 1,241 | 1,248 | 1,173,000 |
| 2024/04/09 | 1,217 | 1,240 | 1,217 | 1,237 | 1,159,600 |
| 2024/04/08 | 1,217 | 1,235 | 1,214 | 1,228 | 1,139,600 |
| 2024/04/05 | 1,204 | 1,225 | 1,203 | 1,217 | 1,461,000 |
| 2024/04/04 | 1,222 | 1,226 | 1,208 | 1,213 | 1,437,200 |
| 2024/04/03 | 1,195 | 1,211 | 1,183 | 1,202 | 1,711,200 |
| 2024/04/02 | 1,194 | 1,207 | 1,186 | 1,192 | 1,652,800 |
| 2024/04/01 | 1,198 | 1,220 | 1,195 | 1,212 | 1,211,300 |
| 2024/03/29 | 1,193 | 1,205 | 1,184 | 1,198 | 1,748,500 |
| 2024/03/28 | 1,187 | 1,190 | 1,173 | 1,186 | 1,588,500 |
| 2024/03/27 | 1,168 | 1,196 | 1,158 | 1,190 | 2,473,200 |
| 2024/03/26 | 1,143 | 1,168 | 1,141 | 1,158 | 1,447,700 |
| 2024/03/25 | 1,160 | 1,174 | 1,152 | 1,152 | 1,143,400 |
| 2024/03/22 | 1,168 | 1,175 | 1,155 | 1,164 | 1,159,500 |
| 2024/03/21 | 1,157 | 1,171 | 1,156 | 1,161 | 1,686,200 |
| 2024/03/19 | 1,142 | 1,154 | 1,135 | 1,147 | 1,927,200 |
| 2024/03/18 | 1,126 | 1,133 | 1,119 | 1,131 | 1,921,400 |
| 2024/03/15 | 1,120 | 1,133 | 1,110 | 1,120 | 3,530,500 |
| 2024/03/14 | 1,107 | 1,117 | 1,101 | 1,114 | 1,285,300 |
| 2024/03/13 | 1,110 | 1,116 | 1,098 | 1,106 | 1,457,000 |
| 2024/03/12 | 1,093 | 1,108 | 1,085 | 1,098 | 1,467,800 |
| 2024/03/11 | 1,081 | 1,097 | 1,080 | 1,093 | 1,608,600 |
| 2024/03/08 | 1,092 | 1,112 | 1,079 | 1,101 | 1,998,400 |
| 2024/03/07 | 1,115 | 1,116 | 1,070 | 1,083 | 2,020,800 |
| 2024/03/06 | 1,088 | 1,112 | 1,083 | 1,103 | 1,807,400 |
| 2024/03/05 | 1,124 | 1,127 | 1,097 | 1,112 | 1,658,500 |
| 2024/03/04 | 1,128 | 1,133 | 1,116 | 1,127 | 1,396,700 |
| 2024/03/01 | 1,115 | 1,132 | 1,101 | 1,128 | 2,394,800 |
| 2024/02/29 | 1,082 | 1,116 | 1,081 | 1,100 | 3,638,000 |
| 2024/02/28 | 1,066 | 1,074 | 1,061 | 1,067 | 1,050,800 |
| 2024/02/27 | 1,059 | 1,068 | 1,054 | 1,063 | 1,290,700 |
| 2024/02/26 | 1,070 | 1,079 | 1,056 | 1,058 | 1,581,800 |
| 2024/02/22 | 1,068 | 1,073 | 1,054 | 1,065 | 1,391,400 |
| 2024/02/21 | 1,066 | 1,067 | 1,050 | 1,059 | 1,506,400 |
| 2024/02/20 | 1,043 | 1,060 | 1,039 | 1,052 | 1,895,400 |
| 2024/02/19 | 1,019 | 1,032 | 1,011 | 1,032 | 2,044,400 |
| 2024/02/16 | 1,013 | 1,021 | 1,000 | 1,012 | 3,981,500 |
| 2024/02/15 | 1,049 | 1,055 | 1,015 | 1,021 | 3,102,200 |
| 2024/02/14 | 1,083 | 1,085 | 1,043 | 1,056 | 2,693,800 |
| 2024/02/13 | 1,088 | 1,096 | 1,076 | 1,094 | 2,166,500 |
| 2024/02/09 | 1,085 | 1,102 | 1,077 | 1,083 | 2,449,900 |
| 2024/02/08 | 1,078 | 1,078 | 1,062 | 1,074 | 1,593,800 |
| 2024/02/07 | 1,053 | 1,079 | 1,053 | 1,070 | 1,521,700 |
| 2024/02/06 | 1,079 | 1,080 | 1,055 | 1,059 | 1,629,200 |
| 2024/02/05 | 1,046 | 1,083 | 1,042 | 1,064 | 3,286,700 |
| 2024/02/02 | 1,069 | 1,084 | 1,041 | 1,041 | 4,145,300 |
| 2024/02/01 | 1,091 | 1,091 | 1,055 | 1,084 | 5,207,600 |
| 2024/01/31 | 1,157 | 1,159 | 1,077 | 1,102 | 11,944,400 |
| 2024/01/30 | 1,300 | 1,318 | 1,292 | 1,307 | 1,721,200 |
| 2024/01/29 | 1,275 | 1,297 | 1,275 | 1,294 | 1,575,500 |
| 2024/01/26 | 1,262 | 1,284 | 1,255 | 1,273 | 1,263,600 |
| 2024/01/25 | 1,292 | 1,292 | 1,270 | 1,274 | 888,300 |
| 2024/01/24 | 1,280 | 1,297 | 1,273 | 1,288 | 1,292,400 |
| 2024/01/23 | 1,271 | 1,275 | 1,258 | 1,272 | 1,140,000 |
| 2024/01/22 | 1,276 | 1,279 | 1,267 | 1,272 | 872,600 |
| 2024/01/19 | 1,251 | 1,268 | 1,242 | 1,264 | 1,191,900 |
| 2024/01/18 | 1,243 | 1,248 | 1,232 | 1,240 | 742,600 |
| 2024/01/17 | 1,270 | 1,279 | 1,244 | 1,244 | 914,100 |
| 2024/01/16 | 1,263 | 1,267 | 1,250 | 1,256 | 976,700 |
| 2024/01/15 | 1,273 | 1,282 | 1,264 | 1,271 | 862,000 |
| 2024/01/12 | 1,321 | 1,321 | 1,265 | 1,275 | 1,483,000 |
| 2024/01/11 | 1,285 | 1,295 | 1,284 | 1,291 | 811,800 |
| 2024/01/10 | 1,265 | 1,282 | 1,261 | 1,272 | 917,600 |
| 2024/01/09 | 1,260 | 1,264 | 1,243 | 1,258 | 896,500 |
| 2024/01/05 | 1,235 | 1,251 | 1,229 | 1,246 | 875,200 |
| 2024/01/04 | 1,220 | 1,237 | 1,206 | 1,237 | 930,300 |
| 2023/12/29 | 1,235 | 1,243 | 1,220 | 1,229 | 701,600 |
| 2023/12/28 | 1,220 | 1,237 | 1,220 | 1,235 | 463,800 |
| 2023/12/27 | 1,224 | 1,240 | 1,224 | 1,234 | 821,000 |
| 2023/12/26 | 1,224 | 1,228 | 1,212 | 1,220 | 436,800 |
| 2023/12/25 | 1,231 | 1,233 | 1,215 | 1,222 | 399,700 |
| 2023/12/22 | 1,230 | 1,231 | 1,217 | 1,225 | 782,700 |
| 2023/12/21 | 1,218 | 1,235 | 1,211 | 1,227 | 1,021,000 |
| 2023/12/20 | 1,219 | 1,235 | 1,216 | 1,232 | 1,424,000 |
| 2023/12/19 | 1,213 | 1,215 | 1,197 | 1,213 | 1,046,200 |
| 2023/12/18 | 1,209 | 1,216 | 1,197 | 1,211 | 891,100 |
| 2023/12/15 | 1,197 | 1,214 | 1,197 | 1,213 | 1,919,100 |
| 2023/12/14 | 1,248 | 1,248 | 1,194 | 1,200 | 1,858,300 |
| 2023/12/13 | 1,243 | 1,258 | 1,240 | 1,248 | 951,400 |
| 2023/12/12 | 1,258 | 1,264 | 1,234 | 1,239 | 1,188,100 |
| 2023/12/11 | 1,234 | 1,248 | 1,231 | 1,242 | 1,429,100 |
| 2023/12/08 | 1,221 | 1,240 | 1,187 | 1,217 | 3,510,500 |
| 2023/12/07 | 1,253 | 1,259 | 1,241 | 1,249 | 1,264,600 |
| 2023/12/06 | 1,241 | 1,269 | 1,240 | 1,264 | 835,000 |
| 2023/12/05 | 1,260 | 1,274 | 1,240 | 1,241 | 1,018,900 |
| 2023/12/04 | 1,274 | 1,276 | 1,249 | 1,256 | 778,800 |
| 2023/12/01 | 1,299 | 1,302 | 1,277 | 1,278 | 810,200 |
| 2023/11/30 | 1,274 | 1,297 | 1,269 | 1,296 | 1,061,700 |
| 2023/11/29 | 1,258 | 1,283 | 1,257 | 1,279 | 837,200 |
| 2023/11/28 | 1,254 | 1,268 | 1,248 | 1,266 | 1,098,800 |
| 2023/11/27 | 1,248 | 1,259 | 1,247 | 1,255 | 828,300 |
| 2023/11/24 | 1,234 | 1,244 | 1,231 | 1,241 | 829,100 |
| 2023/11/22 | 1,213 | 1,225 | 1,209 | 1,222 | 515,900 |
| 2023/11/21 | 1,206 | 1,218 | 1,204 | 1,216 | 986,300 |
| 2023/11/20 | 1,236 | 1,238 | 1,211 | 1,212 | 977,700 |
| 2023/11/17 | 1,224 | 1,234 | 1,219 | 1,232 | 756,800 |
| 2023/11/16 | 1,231 | 1,236 | 1,214 | 1,225 | 1,236,100 |
| 2023/11/15 | 1,235 | 1,254 | 1,226 | 1,251 | 1,202,500 |
| 2023/11/14 | 1,218 | 1,223 | 1,209 | 1,220 | 1,043,400 |
| 2023/11/13 | 1,235 | 1,235 | 1,208 | 1,212 | 928,700 |
| 2023/11/10 | 1,208 | 1,232 | 1,204 | 1,232 | 1,191,800 |
| 2023/11/09 | 1,215 | 1,220 | 1,208 | 1,211 | 957,300 |
| 2023/11/08 | 1,227 | 1,234 | 1,203 | 1,209 | 1,661,300 |
| 2023/11/07 | 1,223 | 1,230 | 1,214 | 1,216 | 994,400 |
| 2023/11/06 | 1,255 | 1,256 | 1,213 | 1,225 | 2,292,800 |
| 2023/11/02 | 1,256 | 1,259 | 1,227 | 1,233 | 1,578,500 |
| 2023/11/01 | 1,251 | 1,268 | 1,239 | 1,247 | 1,775,300 |
| 2023/10/31 | 1,218 | 1,236 | 1,183 | 1,229 | 3,375,100 |
| 2023/10/30 | 1,200 | 1,207 | 1,173 | 1,188 | 2,222,300 |
| 2023/10/27 | 1,197 | 1,218 | 1,194 | 1,217 | 1,316,800 |
| 2023/10/26 | 1,209 | 1,214 | 1,186 | 1,190 | 1,399,000 |
| 2023/10/25 | 1,227 | 1,228 | 1,212 | 1,215 | 576,200 |
| 2023/10/24 | 1,229 | 1,231 | 1,201 | 1,219 | 999,400 |
| 2023/10/23 | 1,236 | 1,236 | 1,217 | 1,225 | 1,138,500 |
| 2023/10/20 | 1,237 | 1,243 | 1,219 | 1,237 | 1,101,200 |
| 2023/10/19 | 1,261 | 1,275 | 1,249 | 1,251 | 1,369,300 |
| 2023/10/18 | 1,270 | 1,281 | 1,266 | 1,278 | 1,218,800 |
| 2023/10/17 | 1,270 | 1,279 | 1,243 | 1,259 | 793,400 |
| 2023/10/16 | 1,261 | 1,270 | 1,240 | 1,245 | 796,200 |
| 2023/10/13 | 1,284 | 1,319 | 1,276 | 1,283 | 2,059,100 |
| 2023/10/12 | 1,257 | 1,286 | 1,255 | 1,284 | 1,319,200 |
| 2023/10/11 | 1,236 | 1,253 | 1,231 | 1,249 | 706,900 |
| 2023/10/10 | 1,222 | 1,250 | 1,219 | 1,247 | 1,127,100 |
| 2023/10/06 | 1,230 | 1,232 | 1,211 | 1,213 | 907,300 |
| 2023/10/05 | 1,206 | 1,212 | 1,195 | 1,208 | 1,542,800 |
| 2023/10/04 | 1,215 | 1,221 | 1,201 | 1,202 | 1,474,600 |
| 2023/10/03 | 1,278 | 1,278 | 1,236 | 1,237 | 1,638,900 |
| 2023/10/02 | 1,300 | 1,315 | 1,270 | 1,270 | 1,135,500 |
| 2023/09/29 | 1,314 | 1,318 | 1,291 | 1,298 | 2,013,100 |
| 2023/09/28 | 1,311 | 1,317 | 1,300 | 1,306 | 1,451,200 |
| 2023/09/27 | 1,329 | 1,329 | 1,309 | 1,318 | 1,222,400 |
| 2023/09/26 | 1,323 | 1,325 | 1,302 | 1,314 | 952,400 |
| 2023/09/25 | 1,300 | 1,325 | 1,296 | 1,323 | 968,400 |
| 2023/09/22 | 1,288 | 1,308 | 1,282 | 1,300 | 919,500 |
| 2023/09/21 | 1,305 | 1,309 | 1,293 | 1,303 | 1,303,600 |
| 2023/09/20 | 1,297 | 1,310 | 1,295 | 1,305 | 1,181,600 |
| 2023/09/19 | 1,304 | 1,314 | 1,292 | 1,297 | 1,184,300 |
| 2023/09/15 | 1,290 | 1,321 | 1,286 | 1,312 | 3,871,000 |
| 2023/09/14 | 1,257 | 1,282 | 1,254 | 1,277 | 2,456,200 |
| 2023/09/13 | 1,254 | 1,258 | 1,244 | 1,253 | 1,463,100 |
| 2023/09/12 | 1,230 | 1,269 | 1,221 | 1,268 | 2,602,100 |
| 2023/09/11 | 1,204 | 1,217 | 1,204 | 1,214 | 1,575,600 |
| 2023/09/08 | 1,216 | 1,221 | 1,189 | 1,196 | 3,232,100 |
| 2023/09/07 | 1,255 | 1,258 | 1,222 | 1,223 | 1,724,300 |
| 2023/09/06 | 1,245 | 1,266 | 1,243 | 1,262 | 1,588,800 |
| 2023/09/05 | 1,226 | 1,238 | 1,220 | 1,237 | 1,077,400 |
| 2023/09/04 | 1,225 | 1,227 | 1,219 | 1,227 | 780,700 |
| 2023/09/01 | 1,219 | 1,224 | 1,216 | 1,221 | 826,700 |
| 2023/08/31 | 1,210 | 1,221 | 1,210 | 1,218 | 848,000 |
| 2023/08/30 | 1,211 | 1,222 | 1,211 | 1,216 | 1,085,100 |
| 2023/08/29 | 1,210 | 1,215 | 1,202 | 1,205 | 642,400 |
| 2023/08/28 | 1,198 | 1,208 | 1,192 | 1,203 | 924,600 |
| 2023/08/25 | 1,182 | 1,191 | 1,181 | 1,189 | 916,900 |
| 2023/08/24 | 1,198 | 1,200 | 1,189 | 1,197 | 733,100 |
| 2023/08/23 | 1,181 | 1,194 | 1,178 | 1,194 | 1,185,900 |
| 2023/08/22 | 1,179 | 1,186 | 1,172 | 1,184 | 931,000 |
| 2023/08/21 | 1,176 | 1,183 | 1,171 | 1,171 | 1,283,200 |
| 2023/08/18 | 1,164 | 1,174 | 1,162 | 1,165 | 637,700 |
| 2023/08/17 | 1,178 | 1,180 | 1,157 | 1,174 | 1,309,800 |
| 2023/08/16 | 1,178 | 1,188 | 1,174 | 1,183 | 1,100,900 |
| 2023/08/15 | 1,190 | 1,193 | 1,182 | 1,186 | 1,048,100 |
| 2023/08/14 | 1,193 | 1,205 | 1,181 | 1,181 | 942,000 |
| 2023/08/10 | 1,192 | 1,198 | 1,185 | 1,196 | 1,426,500 |
| 2023/08/09 | 1,185 | 1,193 | 1,181 | 1,188 | 1,117,800 |
| 2023/08/08 | 1,183 | 1,188 | 1,179 | 1,180 | 1,268,200 |
| 2023/08/07 | 1,169 | 1,182 | 1,164 | 1,179 | 1,069,100 |
| 2023/08/04 | 1,177 | 1,179 | 1,160 | 1,171 | 1,948,500 |
| 2023/08/03 | 1,180 | 1,187 | 1,171 | 1,178 | 1,874,000 |
| 2023/08/02 | 1,203 | 1,215 | 1,188 | 1,189 | 2,448,900 |
| 2023/08/01 | 1,245 | 1,251 | 1,210 | 1,215 | 2,004,200 |
| 2023/07/31 | 1,233 | 1,265 | 1,226 | 1,256 | 2,729,100 |
| 2023/07/28 | 1,213 | 1,226 | 1,197 | 1,218 | 2,670,400 |
| 2023/07/27 | 1,235 | 1,236 | 1,226 | 1,232 | 1,852,200 |
| 2023/07/26 | 1,247 | 1,247 | 1,231 | 1,235 | 821,500 |
| 2023/07/25 | 1,250 | 1,251 | 1,241 | 1,248 | 1,163,700 |
| 2023/07/24 | 1,245 | 1,259 | 1,243 | 1,246 | 1,199,800 |
| 2023/07/21 | 1,230 | 1,244 | 1,228 | 1,234 | 970,100 |
| 2023/07/20 | 1,252 | 1,253 | 1,231 | 1,236 | 1,162,600 |
| 2023/07/19 | 1,257 | 1,262 | 1,244 | 1,252 | 746,300 |
| 2023/07/18 | 1,231 | 1,248 | 1,226 | 1,248 | 976,800 |
| 2023/07/14 | 1,231 | 1,244 | 1,222 | 1,232 | 1,301,700 |
| 2023/07/13 | 1,220 | 1,229 | 1,210 | 1,228 | 996,000 |
| 2023/07/12 | 1,223 | 1,223 | 1,203 | 1,216 | 1,112,300 |
| 2023/07/11 | 1,231 | 1,233 | 1,214 | 1,216 | 1,226,700 |
| 2023/07/10 | 1,225 | 1,234 | 1,216 | 1,221 | 1,507,000 |
| 2023/07/07 | 1,227 | 1,234 | 1,222 | 1,222 | 1,308,900 |
| 2023/07/06 | 1,247 | 1,252 | 1,236 | 1,237 | 1,102,000 |
| 2023/07/05 | 1,236 | 1,255 | 1,229 | 1,251 | 1,553,400 |
| 2023/07/04 | 1,271 | 1,278 | 1,265 | 1,266 | 945,200 |
| 2023/07/03 | 1,263 | 1,275 | 1,263 | 1,265 | 1,266,200 |