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
2009/12/30 555 557 544 544 1,097,200
2009/12/29 548 556 538 545 1,309,400
2009/12/28 548 558 544 553 1,160,500
2009/12/25 544 551 539 542 1,097,200
2009/12/24 543 558 542 551 2,333,700
2009/12/22 530 554 528 553 2,127,300
2009/12/21 519 529 516 528 856,900
2009/12/18 513 522 507 520 1,521,400
2009/12/17 527 532 521 521 1,265,100
2009/12/16 528 536 523 527 903,500
2009/12/15 529 529 517 523 1,187,300
2009/12/14 528 531 516 527 1,655,300
2009/12/11 512 535 505 534 3,707,100
2009/12/10 515 518 502 505 1,389,600
2009/12/09 517 520 510 514 1,561,500
2009/12/08 535 539 526 533 1,402,900
2009/12/07 542 549 537 545 2,423,800
2009/12/04 513 523 506 522 1,741,500
2009/12/03 500 518 499 518 2,202,500
2009/12/02 495 499 484 494 1,907,400
2009/12/01 480 494 463 492 3,386,900
2009/11/30 488 495 483 495 2,890,500
2009/11/27 483 488 458 464 2,187,700
2009/11/26 484 504 477 498 3,784,300
2009/11/25 477 483 471 480 2,732,600
2009/11/24 482 486 469 472 2,737,100
2009/11/20 451 479 451 474 2,359,500
2009/11/19 477 482 456 461 2,389,700
2009/11/18 480 488 471 475 1,927,500
2009/11/17 489 492 471 473 2,397,000
2009/11/16 500 508 484 489 2,310,900
2009/11/13 505 515 495 505 3,004,200
2009/11/12 540 556 514 517 3,724,400
2009/11/11 570 586 563 570 2,075,900
2009/11/10 562 577 560 562 2,138,300
2009/11/09 551 551 539 548 1,010,800
2009/11/06 547 552 539 541 1,302,400
2009/11/05 549 555 531 537 2,046,800
2009/11/04 548 559 543 559 1,534,400
2009/11/02 547 551 541 543 1,778,300
2009/10/30 573 582 566 578 1,392,900
2009/10/29 561 569 554 563 1,659,900
2009/10/28 592 598 574 580 1,532,800
2009/10/27 602 608 597 600 1,397,300
2009/10/26 605 617 600 608 1,698,700
2009/10/23 617 624 611 617 3,498,500
2009/10/22 599 617 599 617 3,262,200
2009/10/21 595 603 588 599 3,442,400
2009/10/20 562 580 558 575 3,006,000
2009/10/19 533 559 531 550 3,512,200
2009/10/16 539 539 521 524 1,403,200
2009/10/15 535 543 525 529 1,385,700
2009/10/14 543 543 520 525 1,294,100
2009/10/13 539 544 533 533 1,880,500
2009/10/09 525 541 519 534 3,464,800
2009/10/08 526 529 510 519 3,193,100
2009/10/07 488 509 488 506 2,821,100
2009/10/06 480 495 480 487 2,197,500
2009/10/05 486 488 477 480 2,005,900
2009/10/02 504 514 489 496 2,642,800
2009/10/01 530 541 520 525 3,927,800
2009/09/30 542 552 515 518 5,664,900
2009/09/29 578 587 569 572 1,616,400
2009/09/28 584 584 565 568 1,698,800
2009/09/25 612 614 598 604 1,174,200
2009/09/24 602 620 601 616 2,073,600
2009/09/18 606 615 587 612 2,826,100
2009/09/17 624 625 607 619 1,455,900
2009/09/16 611 621 600 605 2,028,600
2009/09/15 606 618 595 606 2,117,900
2009/09/14 627 627 605 608 1,540,800
2009/09/11 640 649 624 626 5,184,700
2009/09/10 650 656 640 645 2,485,400
2009/09/09 648 660 632 637 3,696,600
2009/09/08 683 691 652 665 5,014,900
2009/09/07 645 682 640 679 7,046,200
2009/09/04 619 657 614 630 7,254,600
2009/09/03 590 637 578 631 8,562,200
2009/09/02 570 590 565 585 3,469,700
2009/09/01 565 597 560 595 4,876,500
2009/08/31 560 564 547 561 3,505,400
2009/08/28 539 548 539 543 1,360,300
2009/08/27 554 556 536 539 1,343,000
2009/08/26 550 555 547 551 1,488,300
2009/08/25 560 560 541 548 1,941,900
2009/08/24 553 569 552 568 2,089,900
2009/08/21 555 557 531 535 1,333,800
2009/08/20 545 554 541 549 1,284,200
2009/08/19 561 562 545 548 1,510,200
2009/08/18 559 571 553 561 1,655,300
2009/08/17 595 595 571 574 1,117,500
2009/08/14 596 600 585 595 2,004,300
2009/08/13 598 598 582 591 1,204,200
2009/08/12 579 594 577 588 1,578,000
2009/08/11 593 594 587 593 1,765,200
2009/08/10 593 594 581 586 2,068,300
2009/08/07 568 582 558 580 2,567,000
2009/08/06 510 576 503 570 5,671,800
2009/08/05 536 539 514 515 1,344,900
2009/08/04 537 542 531 532 1,206,800
2009/08/03 525 534 522 532 948,500
2009/07/31 535 536 521 528 1,217,800
2009/07/30 530 532 518 524 1,132,600
2009/07/29 519 532 515 520 1,794,900
2009/07/28 543 547 526 529 1,508,700
2009/07/27 534 550 532 547 1,257,900
2009/07/24 533 536 526 534 1,282,200
2009/07/23 505 529 504 523 1,540,000
2009/07/22 500 510 487 509 1,516,600
2009/07/21 493 502 481 501 1,212,900
2009/07/17 477 483 462 478 1,279,700
2009/07/16 470 483 470 476 1,857,500
2009/07/15 449 460 446 455 1,519,100
2009/07/14 440 459 440 459 1,693,000
2009/07/13 460 463 425 427 2,339,300
2009/07/10 474 491 467 470 2,121,500
2009/07/09 472 480 465 469 1,081,200
2009/07/08 487 488 476 477 1,489,900
2009/07/07 504 505 490 492 1,355,100
2009/07/06 509 513 493 499 1,315,800
2009/07/03 511 521 503 520 1,076,000
2009/07/02 523 525 514 521 1,450,500
2009/07/01 517 529 509 523 1,365,400
2009/06/30 512 531 511 525 1,930,100
2009/06/29 499 514 495 500 1,435,500
2009/06/26 506 508 492 504 961,400
2009/06/25 487 507 486 498 1,877,100
2009/06/24 471 479 465 477 1,692,300
2009/06/23 472 478 462 465 1,962,900
2009/06/22 489 493 477 487 1,510,600
2009/06/19 508 515 491 497 1,677,600
2009/06/18 516 517 489 499 1,526,800
2009/06/17 509 523 502 521 1,707,700
2009/06/16 530 532 509 509 1,682,000
2009/06/15 558 558 541 543 1,102,700
2009/06/12 549 561 530 557 5,257,600
2009/06/11 549 550 539 547 1,379,600
2009/06/10 537 548 533 545 1,548,200
2009/06/09 543 553 539 543 2,063,300
2009/06/08 523 548 523 547 2,257,100
2009/06/05 551 551 538 543 1,232,200
2009/06/04 536 545 533 541 1,672,700
2009/06/03 534 556 534 546 2,711,700
2009/06/02 528 539 525 534 2,592,600
2009/06/01 515 529 509 525 3,132,400
2009/05/29 505 514 496 511 7,094,300
2009/05/28 474 512 472 505 2,420,700
2009/05/27 478 495 476 479 3,098,000
2009/05/26 497 498 471 476 1,968,800
2009/05/25 501 509 488 494 1,912,300
2009/05/22 493 506 493 497 2,190,900
2009/05/21 507 514 501 513 1,887,300
2009/05/20 515 520 500 509 2,241,600
2009/05/19 510 522 505 516 2,622,800
2009/05/18 520 520 490 495 2,521,600
2009/05/15 511 529 505 526 2,539,200
2009/05/14 540 541 511 515 3,994,500
2009/05/13 585 587 566 577 2,011,300
2009/05/12 579 596 565 590 2,137,000
2009/05/11 609 609 575 584 2,824,300
2009/05/08 605 608 586 608 3,132,800
2009/05/07 565 610 565 609 4,916,500
2009/05/01 516 549 513 543 1,514,600
2009/04/30 523 537 519 525 1,913,900
2009/04/28 531 546 505 505 2,091,200
2009/04/27 527 539 520 530 2,675,300
2009/04/24 490 569 490 554 6,710,600
2009/04/23 482 490 465 489 1,387,300
2009/04/22 480 484 469 474 1,759,700
2009/04/21 465 483 460 477 1,472,100
2009/04/20 480 492 475 488 1,330,000
2009/04/17 476 488 472 482 1,697,500
2009/04/16 468 485 461 464 1,646,400
2009/04/15 450 469 448 458 1,949,000
2009/04/14 479 483 447 455 1,735,300
2009/04/13 472 479 467 475 2,065,700
2009/04/10 450 468 440 462 2,901,300
2009/04/09 411 437 410 437 1,499,900
2009/04/08 409 412 401 406 1,321,500
2009/04/07 415 423 404 420 2,129,100
2009/04/06 399 427 398 414 2,223,600
2009/04/03 395 396 376 384 1,230,600
2009/04/02 360 380 355 380 1,994,400
2009/04/01 340 355 334 355 1,378,100
2009/03/31 341 361 335 337 2,722,100
2009/03/30 371 378 350 351 1,272,500
2009/03/27 375 379 368 369 991,000
2009/03/26 351 366 346 366 1,293,100
2009/03/25 364 364 351 361 1,849,900
2009/03/24 349 356 339 354 2,326,400
2009/03/23 313 328 302 324 2,748,100
2009/03/19 333 336 315 317 2,510,200
2009/03/18 332 342 327 341 2,030,500
2009/03/17 324 339 315 337 1,719,100
2009/03/16 304 327 304 324 2,219,100
2009/03/13 307 311 301 308 5,400,500
2009/03/12 273 280 270 277 1,675,700
2009/03/11 269 275 264 275 1,395,400
2009/03/10 255 261 253 259 1,112,900
2009/03/09 253 260 253 257 862,900
2009/03/06 264 266 253 256 1,767,300
2009/03/05 264 281 264 273 1,477,300
2009/03/04 260 265 258 262 1,670,100
2009/03/03 252 265 249 261 1,425,700
2009/03/02 266 271 258 259 1,340,800
2009/02/27 277 280 269 275 1,319,700
2009/02/26 278 286 277 279 1,304,000
2009/02/25 277 282 271 277 1,551,200
2009/02/24 266 273 262 269 1,403,400
2009/02/23 263 272 256 270 1,464,800
2009/02/20 279 279 268 270 2,449,800
2009/02/19 287 292 283 284 1,741,500
2009/02/18 290 296 286 286 1,644,400
2009/02/17 296 298 287 290 2,138,900
2009/02/16 314 314 302 304 1,684,800
2009/02/13 314 321 310 311 2,157,700
2009/02/12 338 338 312 313 2,087,400
2009/02/10 348 354 335 340 1,353,900
2009/02/09 380 380 347 347 2,289,100
2009/02/06 373 380 365 366 1,551,800
2009/02/05 371 381 362 368 2,121,700
2009/02/04 377 392 372 386 1,396,100
2009/02/03 366 393 366 375 1,295,700
2009/02/02 372 375 365 371 1,553,600
2009/01/30 380 387 378 386 1,533,400
2009/01/29 386 404 385 399 2,054,700
2009/01/28 372 385 371 381 1,004,300
2009/01/27 367 380 362 377 1,798,600
2009/01/26 372 378 367 369 1,112,700
2009/01/23 400 400 381 382 1,365,100
2009/01/22 402 404 388 395 1,729,400
2009/01/21 397 402 392 395 1,684,300
2009/01/20 418 419 402 412 1,110,200
2009/01/19 432 435 420 420 913,800
2009/01/16 415 428 409 424 1,490,700
2009/01/15 421 421 397 405 2,191,300
2009/01/14 428 451 424 446 1,449,700
2009/01/13 455 455 421 423 1,394,500
2009/01/09 469 476 457 469 1,912,900
2009/01/08 470 470 453 454 1,109,700
2009/01/07 456 480 454 473 2,073,000
2009/01/06 450 458 447 457 1,029,700
2009/01/05 440 449 439 443 428,500

このページの先頭へ