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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,400 | 1,400 | 1,366 | 1,369 | 1,825,900 |
| 2025/06/12 | 1,440 | 1,451 | 1,415 | 1,415 | 1,402,900 |
| 2025/06/11 | 1,439 | 1,468 | 1,439 | 1,456 | 900,100 |
| 2025/06/10 | 1,440 | 1,456 | 1,433 | 1,433 | 1,015,200 |
| 2025/06/09 | 1,425 | 1,430 | 1,419 | 1,425 | 636,000 |
| 2025/06/06 | 1,415 | 1,436 | 1,415 | 1,425 | 549,500 |
| 2025/06/05 | 1,404 | 1,441 | 1,402 | 1,432 | 1,049,100 |
| 2025/06/04 | 1,415 | 1,443 | 1,414 | 1,434 | 1,123,600 |
| 2025/06/03 | 1,374 | 1,415 | 1,374 | 1,403 | 1,524,800 |
| 2025/06/02 | 1,392 | 1,399 | 1,371 | 1,377 | 1,322,100 |
| 2025/05/30 | 1,400 | 1,411 | 1,377 | 1,387 | 1,864,400 |
| 2025/05/29 | 1,401 | 1,411 | 1,392 | 1,402 | 900,000 |
| 2025/05/28 | 1,355 | 1,404 | 1,350 | 1,399 | 1,739,800 |
| 2025/05/27 | 1,338 | 1,347 | 1,327 | 1,340 | 751,800 |
| 2025/05/26 | 1,356 | 1,359 | 1,338 | 1,339 | 691,800 |
| 2025/05/23 | 1,363 | 1,375 | 1,354 | 1,361 | 752,200 |
| 2025/05/22 | 1,372 | 1,386 | 1,356 | 1,356 | 1,297,500 |
| 2025/05/21 | 1,357 | 1,384 | 1,354 | 1,373 | 1,337,900 |
| 2025/05/20 | 1,348 | 1,358 | 1,333 | 1,347 | 821,600 |
| 2025/05/19 | 1,342 | 1,359 | 1,328 | 1,355 | 1,055,000 |
| 2025/05/16 | 1,350 | 1,362 | 1,347 | 1,359 | 610,400 |
| 2025/05/15 | 1,360 | 1,377 | 1,341 | 1,351 | 1,078,600 |
| 2025/05/14 | 1,409 | 1,418 | 1,376 | 1,376 | 823,700 |
| 2025/05/13 | 1,419 | 1,435 | 1,409 | 1,414 | 771,000 |
| 2025/05/12 | 1,390 | 1,393 | 1,369 | 1,385 | 658,600 |
| 2025/05/09 | 1,369 | 1,390 | 1,354 | 1,375 | 1,357,000 |
| 2025/05/08 | 1,335 | 1,360 | 1,331 | 1,339 | 1,571,100 |
| 2025/05/07 | 1,367 | 1,379 | 1,339 | 1,355 | 1,674,600 |
| 2025/05/02 | 1,381 | 1,414 | 1,381 | 1,397 | 1,294,100 |
| 2025/05/01 | 1,426 | 1,434 | 1,359 | 1,382 | 3,306,900 |
| 2025/04/30 | 1,431 | 1,457 | 1,429 | 1,448 | 1,751,900 |
| 2025/04/28 | 1,437 | 1,458 | 1,430 | 1,430 | 1,210,700 |
| 2025/04/25 | 1,428 | 1,449 | 1,423 | 1,437 | 932,200 |
| 2025/04/24 | 1,460 | 1,460 | 1,429 | 1,429 | 779,200 |
| 2025/04/23 | 1,450 | 1,450 | 1,420 | 1,434 | 748,900 |
| 2025/04/22 | 1,410 | 1,424 | 1,407 | 1,409 | 590,200 |
| 2025/04/21 | 1,416 | 1,431 | 1,411 | 1,423 | 594,000 |
| 2025/04/18 | 1,398 | 1,420 | 1,397 | 1,418 | 426,800 |
| 2025/04/17 | 1,396 | 1,414 | 1,395 | 1,403 | 372,500 |
| 2025/04/16 | 1,414 | 1,416 | 1,390 | 1,396 | 709,900 |
| 2025/04/15 | 1,390 | 1,417 | 1,386 | 1,402 | 1,038,000 |
| 2025/04/14 | 1,399 | 1,419 | 1,385 | 1,405 | 1,494,400 |
| 2025/04/11 | 1,269 | 1,338 | 1,267 | 1,326 | 1,137,700 |
| 2025/04/10 | 1,399 | 1,399 | 1,332 | 1,351 | 1,430,200 |
| 2025/04/09 | 1,245 | 1,255 | 1,219 | 1,237 | 1,572,700 |
| 2025/04/08 | 1,292 | 1,323 | 1,280 | 1,293 | 1,507,800 |
| 2025/04/07 | 1,235 | 1,259 | 1,195 | 1,224 | 2,294,800 |
| 2025/04/04 | 1,340 | 1,351 | 1,286 | 1,310 | 1,778,000 |
| 2025/04/03 | 1,416 | 1,419 | 1,376 | 1,399 | 1,479,100 |
| 2025/04/02 | 1,454 | 1,475 | 1,454 | 1,467 | 1,107,600 |
| 2025/04/01 | 1,488 | 1,491 | 1,445 | 1,445 | 2,108,500 |
| 2025/03/31 | 1,536 | 1,537 | 1,516 | 1,521 | 1,063,700 |
| 2025/03/28 | 1,591 | 1,600 | 1,567 | 1,571 | 716,100 |
| 2025/03/27 | 1,620 | 1,631 | 1,604 | 1,625 | 742,300 |
| 2025/03/26 | 1,628 | 1,650 | 1,622 | 1,642 | 823,900 |
| 2025/03/25 | 1,614 | 1,631 | 1,603 | 1,620 | 655,200 |
| 2025/03/24 | 1,600 | 1,605 | 1,585 | 1,593 | 587,100 |
| 2025/03/21 | 1,590 | 1,602 | 1,590 | 1,591 | 743,200 |
| 2025/03/19 | 1,602 | 1,628 | 1,602 | 1,606 | 541,000 |
| 2025/03/18 | 1,610 | 1,627 | 1,593 | 1,612 | 672,800 |
| 2025/03/17 | 1,582 | 1,606 | 1,582 | 1,605 | 702,400 |
| 2025/03/14 | 1,544 | 1,565 | 1,532 | 1,557 | 936,400 |
| 2025/03/13 | 1,573 | 1,577 | 1,552 | 1,552 | 686,800 |
| 2025/03/12 | 1,560 | 1,563 | 1,546 | 1,551 | 916,700 |
| 2025/03/11 | 1,557 | 1,567 | 1,541 | 1,563 | 1,108,200 |
| 2025/03/10 | 1,585 | 1,594 | 1,573 | 1,585 | 591,400 |
| 2025/03/07 | 1,570 | 1,585 | 1,569 | 1,575 | 731,400 |
| 2025/03/06 | 1,567 | 1,601 | 1,560 | 1,595 | 930,200 |
| 2025/03/05 | 1,531 | 1,555 | 1,523 | 1,555 | 1,201,600 |
| 2025/03/04 | 1,535 | 1,549 | 1,507 | 1,534 | 1,858,800 |
| 2025/03/03 | 1,547 | 1,565 | 1,538 | 1,559 | 747,500 |
| 2025/02/28 | 1,565 | 1,567 | 1,538 | 1,541 | 962,700 |
| 2025/02/27 | 1,574 | 1,582 | 1,557 | 1,568 | 498,300 |
| 2025/02/26 | 1,550 | 1,564 | 1,542 | 1,563 | 584,200 |
| 2025/02/25 | 1,530 | 1,567 | 1,525 | 1,561 | 861,400 |
| 2025/02/21 | 1,559 | 1,563 | 1,538 | 1,548 | 623,800 |
| 2025/02/20 | 1,548 | 1,557 | 1,538 | 1,551 | 462,600 |
| 2025/02/19 | 1,565 | 1,575 | 1,548 | 1,560 | 639,300 |
| 2025/02/18 | 1,540 | 1,563 | 1,535 | 1,556 | 538,700 |
| 2025/02/17 | 1,582 | 1,583 | 1,531 | 1,531 | 744,600 |
| 2025/02/14 | 1,584 | 1,598 | 1,560 | 1,577 | 768,400 |
| 2025/02/13 | 1,599 | 1,604 | 1,579 | 1,600 | 715,900 |
| 2025/02/12 | 1,581 | 1,588 | 1,561 | 1,576 | 842,800 |
| 2025/02/10 | 1,565 | 1,583 | 1,556 | 1,566 | 658,200 |
| 2025/02/07 | 1,580 | 1,587 | 1,566 | 1,583 | 986,400 |
| 2025/02/06 | 1,613 | 1,623 | 1,585 | 1,589 | 759,300 |
| 2025/02/05 | 1,688 | 1,688 | 1,602 | 1,614 | 1,394,400 |
| 2025/02/04 | 1,670 | 1,716 | 1,663 | 1,693 | 2,500,700 |
| 2025/02/03 | 1,639 | 1,669 | 1,600 | 1,638 | 4,103,200 |
| 2025/01/31 | 1,572 | 1,576 | 1,554 | 1,559 | 727,100 |
| 2025/01/30 | 1,580 | 1,581 | 1,560 | 1,570 | 614,700 |
| 2025/01/29 | 1,552 | 1,579 | 1,549 | 1,579 | 642,400 |
| 2025/01/28 | 1,578 | 1,584 | 1,559 | 1,563 | 486,000 |
| 2025/01/27 | 1,601 | 1,606 | 1,583 | 1,594 | 656,100 |
| 2025/01/24 | 1,599 | 1,599 | 1,566 | 1,575 | 776,000 |
| 2025/01/23 | 1,550 | 1,584 | 1,548 | 1,572 | 847,200 |
| 2025/01/22 | 1,556 | 1,573 | 1,546 | 1,557 | 1,175,000 |
| 2025/01/21 | 1,569 | 1,570 | 1,554 | 1,561 | 622,600 |
| 2025/01/20 | 1,562 | 1,578 | 1,553 | 1,566 | 622,100 |
| 2025/01/17 | 1,530 | 1,562 | 1,529 | 1,562 | 693,500 |
| 2025/01/16 | 1,544 | 1,553 | 1,532 | 1,533 | 672,200 |
| 2025/01/15 | 1,566 | 1,582 | 1,544 | 1,552 | 594,100 |
| 2025/01/14 | 1,566 | 1,579 | 1,536 | 1,549 | 1,007,400 |
| 2025/01/10 | 1,586 | 1,609 | 1,571 | 1,573 | 927,700 |
| 2025/01/09 | 1,563 | 1,590 | 1,546 | 1,583 | 708,300 |
| 2025/01/08 | 1,589 | 1,590 | 1,571 | 1,576 | 468,600 |
| 2025/01/07 | 1,571 | 1,588 | 1,565 | 1,584 | 958,400 |
| 2025/01/06 | 1,590 | 1,612 | 1,570 | 1,571 | 798,700 |
| 2024/12/30 | 1,615 | 1,618 | 1,604 | 1,613 | 600,400 |
| 2024/12/27 | 1,600 | 1,619 | 1,585 | 1,616 | 821,600 |
| 2024/12/26 | 1,587 | 1,594 | 1,581 | 1,593 | 427,700 |
| 2024/12/25 | 1,584 | 1,592 | 1,573 | 1,587 | 669,900 |
| 2024/12/24 | 1,591 | 1,592 | 1,563 | 1,579 | 786,700 |
| 2024/12/23 | 1,580 | 1,604 | 1,558 | 1,604 | 1,050,000 |
| 2024/12/20 | 1,579 | 1,586 | 1,568 | 1,579 | 947,800 |
| 2024/12/19 | 1,559 | 1,590 | 1,552 | 1,586 | 855,800 |
| 2024/12/18 | 1,614 | 1,630 | 1,588 | 1,588 | 1,039,500 |
| 2024/12/17 | 1,634 | 1,640 | 1,617 | 1,633 | 513,500 |
| 2024/12/16 | 1,607 | 1,627 | 1,607 | 1,623 | 486,000 |
| 2024/12/13 | 1,631 | 1,645 | 1,585 | 1,604 | 975,200 |
| 2024/12/12 | 1,633 | 1,650 | 1,626 | 1,634 | 990,700 |
| 2024/12/11 | 1,618 | 1,622 | 1,608 | 1,620 | 666,200 |
| 2024/12/10 | 1,575 | 1,608 | 1,571 | 1,604 | 858,400 |
| 2024/12/09 | 1,560 | 1,573 | 1,556 | 1,562 | 581,200 |
| 2024/12/06 | 1,544 | 1,557 | 1,542 | 1,551 | 719,400 |
| 2024/12/05 | 1,537 | 1,551 | 1,531 | 1,544 | 862,100 |
| 2024/12/04 | 1,550 | 1,557 | 1,518 | 1,523 | 1,223,100 |
| 2024/12/03 | 1,533 | 1,554 | 1,519 | 1,550 | 1,314,500 |
| 2024/12/02 | 1,550 | 1,563 | 1,530 | 1,540 | 1,241,200 |
| 2024/11/29 | 1,537 | 1,551 | 1,528 | 1,543 | 711,300 |
| 2024/11/28 | 1,521 | 1,546 | 1,515 | 1,532 | 608,200 |
| 2024/11/27 | 1,547 | 1,552 | 1,516 | 1,525 | 817,500 |
| 2024/11/26 | 1,550 | 1,559 | 1,543 | 1,552 | 572,800 |
| 2024/11/25 | 1,558 | 1,563 | 1,541 | 1,553 | 783,600 |
| 2024/11/22 | 1,534 | 1,545 | 1,531 | 1,541 | 564,900 |
| 2024/11/21 | 1,530 | 1,545 | 1,530 | 1,534 | 452,600 |
| 2024/11/20 | 1,530 | 1,540 | 1,523 | 1,534 | 465,500 |
| 2024/11/19 | 1,527 | 1,542 | 1,519 | 1,534 | 630,200 |
| 2024/11/18 | 1,521 | 1,534 | 1,513 | 1,528 | 564,400 |
| 2024/11/15 | 1,553 | 1,556 | 1,530 | 1,534 | 756,900 |
| 2024/11/14 | 1,570 | 1,572 | 1,548 | 1,553 | 617,200 |
| 2024/11/13 | 1,568 | 1,576 | 1,555 | 1,558 | 681,700 |
| 2024/11/12 | 1,595 | 1,605 | 1,561 | 1,570 | 680,600 |
| 2024/11/11 | 1,616 | 1,619 | 1,594 | 1,594 | 727,100 |
| 2024/11/08 | 1,636 | 1,640 | 1,594 | 1,617 | 883,000 |
| 2024/11/07 | 1,627 | 1,627 | 1,592 | 1,612 | 1,204,200 |
| 2024/11/06 | 1,568 | 1,633 | 1,561 | 1,614 | 1,571,200 |
| 2024/11/05 | 1,526 | 1,590 | 1,526 | 1,552 | 1,043,900 |
| 2024/11/01 | 1,500 | 1,536 | 1,489 | 1,536 | 1,259,900 |
| 2024/10/31 | 1,480 | 1,533 | 1,472 | 1,521 | 3,319,100 |
| 2024/10/30 | 1,603 | 1,616 | 1,578 | 1,583 | 3,833,800 |
| 2024/10/29 | 1,567 | 1,584 | 1,567 | 1,584 | 787,400 |
| 2024/10/28 | 1,552 | 1,583 | 1,547 | 1,574 | 999,300 |
| 2024/10/25 | 1,565 | 1,568 | 1,551 | 1,552 | 1,132,900 |
| 2024/10/24 | 1,541 | 1,565 | 1,526 | 1,558 | 893,100 |
| 2024/10/23 | 1,558 | 1,576 | 1,544 | 1,544 | 1,035,900 |
| 2024/10/22 | 1,583 | 1,593 | 1,555 | 1,557 | 1,248,300 |
| 2024/10/21 | 1,560 | 1,565 | 1,547 | 1,558 | 771,700 |
| 2024/10/18 | 1,558 | 1,564 | 1,544 | 1,552 | 1,112,200 |
| 2024/10/17 | 1,560 | 1,580 | 1,549 | 1,553 | 1,048,300 |
| 2024/10/16 | 1,552 | 1,572 | 1,546 | 1,552 | 1,096,200 |
| 2024/10/15 | 1,549 | 1,586 | 1,548 | 1,578 | 1,146,600 |
| 2024/10/11 | 1,535 | 1,544 | 1,521 | 1,537 | 1,308,700 |
| 2024/10/10 | 1,544 | 1,554 | 1,537 | 1,539 | 806,500 |
| 2024/10/09 | 1,540 | 1,555 | 1,537 | 1,547 | 968,600 |
| 2024/10/08 | 1,578 | 1,580 | 1,524 | 1,530 | 1,282,800 |
| 2024/10/07 | 1,600 | 1,604 | 1,585 | 1,596 | 1,139,700 |
| 2024/10/04 | 1,566 | 1,583 | 1,565 | 1,581 | 921,100 |
| 2024/10/03 | 1,597 | 1,597 | 1,566 | 1,568 | 859,300 |
| 2024/10/02 | 1,550 | 1,566 | 1,541 | 1,549 | 980,500 |
| 2024/10/01 | 1,555 | 1,584 | 1,540 | 1,582 | 1,199,300 |
| 2024/09/30 | 1,506 | 1,556 | 1,504 | 1,544 | 1,370,300 |
| 2024/09/27 | 1,565 | 1,600 | 1,542 | 1,599 | 1,080,200 |
| 2024/09/26 | 1,558 | 1,568 | 1,551 | 1,568 | 1,137,900 |
| 2024/09/25 | 1,558 | 1,562 | 1,532 | 1,542 | 1,679,700 |
| 2024/09/24 | 1,578 | 1,583 | 1,550 | 1,560 | 1,505,800 |
| 2024/09/20 | 1,580 | 1,585 | 1,547 | 1,551 | 1,310,600 |
| 2024/09/19 | 1,555 | 1,574 | 1,544 | 1,558 | 1,064,900 |
| 2024/09/18 | 1,534 | 1,535 | 1,515 | 1,535 | 1,160,200 |
| 2024/09/17 | 1,535 | 1,547 | 1,512 | 1,520 | 1,471,200 |
| 2024/09/13 | 1,520 | 1,535 | 1,501 | 1,524 | 1,711,000 |
| 2024/09/12 | 1,496 | 1,517 | 1,474 | 1,512 | 1,591,100 |
| 2024/09/11 | 1,472 | 1,479 | 1,449 | 1,471 | 1,380,000 |
| 2024/09/10 | 1,493 | 1,501 | 1,466 | 1,475 | 1,638,100 |
| 2024/09/09 | 1,470 | 1,500 | 1,464 | 1,496 | 1,273,000 |
| 2024/09/06 | 1,506 | 1,513 | 1,484 | 1,506 | 943,600 |
| 2024/09/05 | 1,484 | 1,510 | 1,484 | 1,496 | 1,109,500 |
| 2024/09/04 | 1,489 | 1,507 | 1,483 | 1,500 | 1,385,100 |
| 2024/09/03 | 1,545 | 1,560 | 1,536 | 1,560 | 568,800 |
| 2024/09/02 | 1,558 | 1,565 | 1,541 | 1,553 | 579,400 |
| 2024/08/30 | 1,533 | 1,582 | 1,523 | 1,556 | 1,055,900 |
| 2024/08/29 | 1,530 | 1,536 | 1,504 | 1,536 | 826,800 |
| 2024/08/28 | 1,511 | 1,530 | 1,503 | 1,530 | 612,100 |
| 2024/08/27 | 1,510 | 1,517 | 1,495 | 1,512 | 877,000 |
| 2024/08/26 | 1,541 | 1,548 | 1,506 | 1,518 | 676,100 |
| 2024/08/23 | 1,522 | 1,551 | 1,507 | 1,549 | 1,009,200 |
| 2024/08/22 | 1,494 | 1,511 | 1,482 | 1,511 | 935,000 |
| 2024/08/21 | 1,478 | 1,507 | 1,477 | 1,498 | 824,700 |
| 2024/08/20 | 1,499 | 1,503 | 1,478 | 1,501 | 969,000 |
| 2024/08/19 | 1,492 | 1,509 | 1,475 | 1,479 | 788,000 |