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
1992/12/30 845 851 830 830 50,000
1992/12/29 850 852 840 850 113,000
1992/12/28 869 869 852 852 28,000
1992/12/25 872 875 862 862 100,000
1992/12/24 861 873 861 862 116,000
1992/12/22 865 870 855 858 130,000
1992/12/21 854 865 850 865 135,000
1992/12/18 845 849 835 844 171,000
1992/12/17 830 850 830 845 100,000
1992/12/16 846 848 840 840 91,000
1992/12/15 851 860 845 849 218,000
1992/12/14 880 885 870 870 46,000
1992/12/11 902 902 889 889 378,000
1992/12/10 889 910 881 900 380,000
1992/12/09 859 874 850 874 235,000
1992/12/08 840 849 840 849 182,000
1992/12/07 860 860 836 836 128,000
1992/12/04 852 862 852 857 178,000
1992/12/03 825 860 825 851 108,000
1992/12/02 824 849 817 841 273,000
1992/12/01 825 849 820 830 613,000
1992/11/30 825 835 820 829 207,000
1992/11/27 830 840 820 828 196,000
1992/11/26 813 839 790 830 342,000
1992/11/25 825 825 815 820 84,000
1992/11/24 820 835 820 829 79,000
1992/11/20 812 829 810 829 71,000
1992/11/19 850 850 820 820 184,000
1992/11/18 805 840 801 840 121,000
1992/11/17 796 807 795 805 35,000
1992/11/16 787 799 787 799 106,000
1992/11/13 795 800 781 795 127,000
1992/11/12 801 801 780 800 148,000
1992/11/11 805 810 801 810 164,000
1992/11/10 824 828 810 810 182,000
1992/11/09 854 854 822 834 51,000
1992/11/06 826 855 810 855 162,000
1992/11/05 825 835 825 827 76,000
1992/11/04 820 845 820 845 158,000
1992/11/02 835 835 821 821 45,000
1992/10/30 845 850 840 850 64,000
1992/10/29 859 860 845 845 60,000
1992/10/28 886 886 869 869 90,000
1992/10/27 906 906 890 890 35,000
1992/10/26 920 920 907 907 45,000
1992/10/23 920 920 906 910 65,000
1992/10/22 915 917 910 910 75,000
1992/10/21 918 918 910 910 84,000
1992/10/20 915 915 910 915 41,000
1992/10/19 918 918 910 915 42,000
1992/10/16 922 929 921 925 95,000
1992/10/15 935 935 920 920 48,000
1992/10/14 939 939 930 936 62,000
1992/10/13 930 930 920 930 150,000
1992/10/12 910 930 901 930 76,000
1992/10/09 885 910 885 901 88,000
1992/10/08 875 875 865 875 34,000
1992/10/07 875 875 865 865 153,000
1992/10/06 863 865 845 860 232,000
1992/10/05 845 870 845 870 147,000
1992/10/02 908 921 905 909 88,000
1992/10/01 903 912 890 890 150,000
1992/09/30 935 935 907 908 76,000
1992/09/29 960 960 932 932 54,000
1992/09/28 995 995 960 960 51,000
1992/09/25 1,010 1,010 990 995 53,000
1992/09/24 1,030 1,030 1,000 1,010 259,000
1992/09/22 1,010 1,030 1,010 1,010 172,000
1992/09/21 1,030 1,050 1,010 1,030 182,000
1992/09/18 1,050 1,070 1,040 1,050 262,000
1992/09/17 1,070 1,070 1,050 1,070 278,000
1992/09/16 1,070 1,070 1,050 1,060 216,000
1992/09/14 1,020 1,090 1,020 1,080 259,000
1992/09/11 1,040 1,050 1,000 1,000 231,000
1992/09/10 1,060 1,060 1,030 1,040 186,000
1992/09/09 996 1,050 996 1,050 130,000
1992/09/08 1,060 1,060 1,000 1,000 74,000
1992/09/07 1,050 1,060 1,040 1,060 208,000
1992/09/04 1,030 1,040 1,010 1,040 268,000
1992/09/03 985 1,030 976 1,030 140,000
1992/09/02 950 990 940 982 82,000
1992/09/01 993 997 990 990 65,000
1992/08/31 997 998 990 998 62,000
1992/08/28 965 1,010 965 998 114,000
1992/08/27 951 978 950 975 117,000
1992/08/26 968 968 949 950 98,000
1992/08/25 989 998 978 998 148,000
1992/08/24 930 1,010 930 1,000 139,000
1992/08/21 842 930 842 930 159,000
1992/08/20 792 845 792 840 147,000
1992/08/19 790 815 781 795 144,000
1992/08/18 793 800 775 800 140,000
1992/08/17 820 830 780 795 65,000
1992/08/14 780 810 780 810 58,000
1992/08/13 780 810 765 780 179,000
1992/08/12 750 771 740 765 375,000
1992/08/11 850 860 760 760 303,000
1992/08/10 853 870 845 860 144,000
1992/08/07 910 910 890 903 184,000
1992/08/06 950 950 909 915 139,000
1992/08/05 929 940 927 940 115,000
1992/08/04 953 956 929 929 32,000
1992/08/03 980 980 966 973 52,000
1992/07/31 940 990 940 990 69,000
1992/07/30 930 935 920 930 91,000
1992/07/29 970 971 920 921 245,000
1992/07/28 963 970 961 970 129,000
1992/07/27 985 985 961 965 129,000
1992/07/24 960 965 935 965 163,000
1992/07/23 924 930 924 930 30,000
1992/07/22 935 935 911 924 107,000
1992/07/21 910 925 910 925 127,000
1992/07/20 950 950 905 905 67,000
1992/07/17 981 981 964 964 130,000
1992/07/16 1,000 1,020 1,000 1,000 82,000
1992/07/15 1,010 1,030 1,000 1,020 131,000
1992/07/14 1,020 1,020 1,010 1,020 12,000
1992/07/13 1,000 1,040 990 1,040 53,000
1992/07/10 1,000 1,010 990 992 88,000
1992/07/09 1,010 1,030 991 991 87,000
1992/07/08 999 999 985 998 74,000
1992/07/07 1,010 1,020 1,000 1,010 164,000
1992/07/06 1,010 1,020 1,000 1,000 64,000
1992/07/03 1,030 1,040 1,010 1,020 118,000
1992/07/02 1,050 1,060 1,030 1,050 353,000
1992/07/01 985 1,030 982 1,030 162,000
1992/06/30 980 991 980 985 71,000
1992/06/29 980 980 965 980 67,000
1992/06/26 980 988 965 965 157,000
1992/06/25 930 970 930 970 89,000
1992/06/24 925 949 923 925 167,000
1992/06/23 906 930 905 923 12,000
1992/06/22 910 920 898 905 94,000
1992/06/19 911 920 895 920 80,000
1992/06/18 900 915 890 891 130,000
1992/06/17 920 931 910 910 108,000
1992/06/16 951 954 940 940 110,000
1992/06/15 975 979 965 966 61,000
1992/06/12 981 986 980 982 153,000
1992/06/11 1,000 1,000 995 996 43,000
1992/06/10 991 1,000 982 999 85,000
1992/06/09 992 995 985 995 20,000
1992/06/08 1,000 1,000 982 982 53,000
1992/06/05 990 1,000 985 1,000 42,000
1992/06/04 1,000 1,000 996 999 46,000
1992/06/03 992 1,000 992 999 20,000
1992/06/02 1,010 1,010 982 982 50,000
1992/06/01 1,050 1,050 1,010 1,010 79,000
1992/05/29 1,000 1,030 995 1,030 94,000
1992/05/28 970 990 965 990 36,000
1992/05/27 982 986 955 980 104,000
1992/05/26 1,010 1,010 1,000 1,000 124,000
1992/05/25 1,000 1,020 1,000 1,000 70,000
1992/05/22 1,000 1,000 980 990 140,000
1992/05/21 1,000 1,010 1,000 1,000 91,000
1992/05/20 1,040 1,040 999 1,010 335,000
1992/05/19 1,010 1,030 1,000 1,030 291,000
1992/05/18 1,000 1,010 1,000 1,010 101,000
1992/05/15 1,030 1,050 980 980 292,000
1992/05/14 1,060 1,060 1,020 1,020 148,000
1992/05/13 1,060 1,060 1,050 1,060 357,000
1992/05/12 1,090 1,110 1,070 1,080 401,000
1992/05/11 1,100 1,100 1,060 1,070 429,000
1992/05/08 1,080 1,110 1,060 1,100 1,008,000
1992/05/07 1,010 1,080 1,000 1,070 1,505,000
1992/05/06 1,000 1,020 990 1,010 468,000
1992/05/01 1,000 1,020 981 981 589,000
1992/04/30 965 1,020 960 1,010 931,000
1992/04/28 949 949 931 945 188,000
1992/04/27 930 949 926 949 118,000
1992/04/24 943 948 930 931 191,000
1992/04/23 930 940 912 933 215,000
1992/04/22 910 932 909 930 396,000
1992/04/21 900 930 900 910 82,000
1992/04/20 944 944 910 910 129,000
1992/04/17 969 969 940 950 257,000
1992/04/16 959 985 956 965 1,022,000
1992/04/15 932 954 932 949 439,000
1992/04/14 891 920 891 919 78,000
1992/04/13 940 940 890 891 78,000
1992/04/10 890 940 890 940 96,000
1992/04/09 870 885 870 870 235,000
1992/04/08 885 890 871 880 191,000
1992/04/07 900 900 890 893 63,000
1992/04/06 888 900 888 890 62,000
1992/04/03 870 890 850 880 95,000
1992/04/02 880 900 860 880 101,000
1992/04/01 915 915 880 880 94,000
1992/03/31 929 938 920 932 110,000
1992/03/30 934 934 920 920 46,000
1992/03/27 930 931 921 929 189,000
1992/03/26 951 969 930 930 79,000
1992/03/25 941 969 941 950 202,000
1992/03/24 969 969 940 950 83,000
1992/03/23 988 988 969 969 51,000
1992/03/19 963 980 950 969 296,000
1992/03/18 951 970 943 965 157,000
1992/03/17 988 990 970 971 227,000
1992/03/16 1,000 1,000 986 990 118,000
1992/03/13 999 1,020 988 1,000 214,000
1992/03/12 980 987 975 979 300,000
1992/03/11 1,020 1,020 995 995 193,000
1992/03/10 1,000 1,030 1,000 1,020 241,000
1992/03/09 1,030 1,030 1,000 1,020 89,000
1992/03/06 1,030 1,050 1,030 1,050 133,000
1992/03/05 1,030 1,040 1,010 1,040 288,000
1992/03/04 1,020 1,030 1,020 1,030 160,000
1992/03/03 1,030 1,030 1,010 1,020 150,000
1992/03/02 1,040 1,050 1,030 1,030 112,000
1992/02/28 1,050 1,050 1,040 1,050 176,000
1992/02/27 1,040 1,050 1,030 1,040 102,000
1992/02/26 1,040 1,050 1,020 1,020 153,000
1992/02/25 1,010 1,030 1,000 1,020 82,000
1992/02/24 1,020 1,020 1,010 1,010 157,000
1992/02/21 1,050 1,060 1,010 1,030 129,000
1992/02/20 1,080 1,080 1,020 1,030 165,000
1992/02/19 1,110 1,110 1,070 1,070 115,000
1992/02/18 1,150 1,150 1,120 1,120 58,000
1992/02/17 1,120 1,150 1,110 1,150 184,000
1992/02/14 1,150 1,150 1,120 1,120 53,000
1992/02/13 1,160 1,160 1,150 1,150 24,000
1992/02/12 1,170 1,170 1,160 1,160 38,000
1992/02/10 1,190 1,190 1,170 1,170 44,000
1992/02/07 1,180 1,180 1,180 1,180 35,000
1992/02/06 1,200 1,200 1,180 1,180 15,000
1992/02/05 1,200 1,200 1,160 1,190 117,000
1992/02/04 1,200 1,200 1,180 1,200 45,000
1992/02/03 1,250 1,250 1,190 1,190 21,000
1992/01/31 1,220 1,250 1,200 1,230 39,000
1992/01/30 1,210 1,220 1,200 1,220 90,000
1992/01/29 1,240 1,240 1,210 1,210 42,000
1992/01/28 1,210 1,230 1,200 1,210 89,000
1992/01/27 1,230 1,230 1,190 1,210 55,000
1992/01/24 1,200 1,250 1,170 1,230 177,000
1992/01/23 1,180 1,210 1,180 1,190 101,000
1992/01/22 1,140 1,190 1,140 1,170 89,000
1992/01/21 1,130 1,160 1,130 1,140 143,000
1992/01/20 1,150 1,150 1,150 1,150 68,000
1992/01/17 1,140 1,170 1,130 1,150 77,000
1992/01/16 1,190 1,190 1,140 1,140 119,000
1992/01/14 1,190 1,190 1,180 1,180 67,000
1992/01/13 1,190 1,200 1,180 1,190 62,000
1992/01/10 1,220 1,220 1,180 1,200 47,000
1992/01/09 1,190 1,230 1,190 1,230 37,000
1992/01/08 1,210 1,210 1,170 1,190 43,000
1992/01/07 1,260 1,260 1,250 1,250 28,000
1992/01/06 1,250 1,300 1,250 1,300 19,000

このページの先頭へ