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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,513 | 1,540 | 1,478 | 1,519 | 1,870,900 |
| 2024/07/25 | 1,565 | 1,570 | 1,514 | 1,521 | 1,476,900 |
| 2024/07/24 | 1,603 | 1,635 | 1,588 | 1,589 | 1,903,300 |
| 2024/07/23 | 1,617 | 1,640 | 1,612 | 1,639 | 1,305,000 |
| 2024/07/22 | 1,609 | 1,614 | 1,591 | 1,604 | 1,158,000 |
| 2024/07/19 | 1,583 | 1,600 | 1,567 | 1,600 | 1,410,300 |
| 2024/07/18 | 1,597 | 1,619 | 1,584 | 1,599 | 1,632,400 |
| 2024/07/17 | 1,635 | 1,649 | 1,611 | 1,626 | 1,351,800 |
| 2024/07/16 | 1,588 | 1,653 | 1,580 | 1,623 | 2,359,300 |
| 2024/07/12 | 1,575 | 1,599 | 1,557 | 1,564 | 1,891,400 |
| 2024/07/11 | 1,574 | 1,619 | 1,574 | 1,602 | 2,070,300 |
| 2024/07/10 | 1,533 | 1,568 | 1,532 | 1,562 | 1,471,800 |
| 2024/07/09 | 1,550 | 1,560 | 1,523 | 1,555 | 1,314,500 |
| 2024/07/08 | 1,548 | 1,559 | 1,533 | 1,543 | 1,139,300 |
| 2024/07/05 | 1,560 | 1,568 | 1,536 | 1,549 | 1,091,300 |
| 2024/07/04 | 1,562 | 1,583 | 1,547 | 1,561 | 1,262,300 |
| 2024/07/03 | 1,530 | 1,564 | 1,527 | 1,557 | 1,546,800 |
| 2024/07/02 | 1,492 | 1,525 | 1,487 | 1,525 | 1,471,900 |
| 2024/07/01 | 1,550 | 1,561 | 1,495 | 1,495 | 1,530,100 |
| 2024/06/28 | 1,550 | 1,562 | 1,531 | 1,537 | 1,532,600 |
| 2024/06/27 | 1,522 | 1,566 | 1,519 | 1,542 | 2,585,600 |
| 2024/06/26 | 1,550 | 1,561 | 1,539 | 1,539 | 1,276,700 |
| 2024/06/25 | 1,542 | 1,550 | 1,513 | 1,546 | 1,395,100 |
| 2024/06/24 | 1,529 | 1,553 | 1,526 | 1,551 | 1,049,400 |
| 2024/06/21 | 1,530 | 1,568 | 1,519 | 1,526 | 1,436,300 |
| 2024/06/20 | 1,527 | 1,532 | 1,508 | 1,523 | 1,257,300 |
| 2024/06/19 | 1,557 | 1,566 | 1,527 | 1,534 | 979,800 |
| 2024/06/18 | 1,534 | 1,548 | 1,525 | 1,538 | 747,700 |
| 2024/06/17 | 1,544 | 1,544 | 1,514 | 1,528 | 1,346,400 |
| 2024/06/14 | 1,497 | 1,572 | 1,491 | 1,550 | 2,401,100 |
| 2024/06/13 | 1,558 | 1,558 | 1,509 | 1,518 | 1,501,000 |
| 2024/06/12 | 1,506 | 1,555 | 1,502 | 1,553 | 1,967,400 |
| 2024/06/11 | 1,518 | 1,527 | 1,477 | 1,504 | 1,616,800 |
| 2024/06/10 | 1,490 | 1,504 | 1,479 | 1,485 | 1,250,900 |
| 2024/06/07 | 1,469 | 1,495 | 1,458 | 1,495 | 1,525,800 |
| 2024/06/06 | 1,536 | 1,538 | 1,441 | 1,462 | 3,678,800 |
| 2024/06/05 | 1,545 | 1,603 | 1,544 | 1,549 | 4,193,800 |
| 2024/06/04 | 1,513 | 1,545 | 1,497 | 1,537 | 2,697,700 |
| 2024/06/03 | 1,481 | 1,518 | 1,478 | 1,504 | 2,580,300 |
| 2024/05/31 | 1,470 | 1,499 | 1,463 | 1,479 | 1,794,400 |
| 2024/05/30 | 1,447 | 1,473 | 1,432 | 1,463 | 1,526,200 |
| 2024/05/29 | 1,459 | 1,478 | 1,446 | 1,462 | 1,637,600 |
| 2024/05/28 | 1,457 | 1,467 | 1,446 | 1,459 | 1,214,200 |
| 2024/05/27 | 1,472 | 1,472 | 1,436 | 1,470 | 896,400 |
| 2024/05/24 | 1,456 | 1,475 | 1,446 | 1,458 | 1,265,200 |
| 2024/05/23 | 1,451 | 1,477 | 1,443 | 1,476 | 1,542,900 |
| 2024/05/22 | 1,475 | 1,504 | 1,467 | 1,469 | 1,604,300 |
| 2024/05/21 | 1,480 | 1,518 | 1,479 | 1,480 | 2,536,200 |
| 2024/05/20 | 1,453 | 1,477 | 1,443 | 1,450 | 1,240,700 |
| 2024/05/17 | 1,445 | 1,472 | 1,440 | 1,454 | 1,752,500 |
| 2024/05/16 | 1,484 | 1,497 | 1,462 | 1,469 | 1,127,700 |
| 2024/05/15 | 1,491 | 1,533 | 1,467 | 1,481 | 2,020,400 |
| 2024/05/14 | 1,495 | 1,510 | 1,476 | 1,506 | 2,117,500 |
| 2024/05/13 | 1,484 | 1,499 | 1,427 | 1,492 | 3,129,100 |
| 2024/05/10 | 1,581 | 1,636 | 1,411 | 1,506 | 8,736,600 |
| 2024/05/09 | 1,529 | 1,558 | 1,521 | 1,541 | 3,634,000 |
| 2024/05/08 | 1,491 | 1,583 | 1,480 | 1,529 | 4,889,300 |
| 2024/05/07 | 1,445 | 1,503 | 1,438 | 1,498 | 2,967,500 |
| 2024/05/02 | 1,440 | 1,465 | 1,433 | 1,451 | 2,777,800 |
| 2024/05/01 | 1,415 | 1,449 | 1,406 | 1,440 | 2,540,800 |
| 2024/04/30 | 1,380 | 1,428 | 1,377 | 1,428 | 2,908,400 |
| 2024/04/26 | 1,356 | 1,388 | 1,349 | 1,379 | 2,261,400 |
| 2024/04/25 | 1,330 | 1,359 | 1,326 | 1,348 | 2,554,800 |
| 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 |