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
2010/12/30 941 949 928 942 2,771,500
2010/12/29 927 953 924 943 3,993,400
2010/12/28 937 942 927 928 3,142,800
2010/12/27 909 940 909 938 6,010,000
2010/12/24 886 911 883 906 5,154,000
2010/12/22 865 897 863 888 7,304,600
2010/12/21 840 851 840 847 1,777,200
2010/12/20 852 853 839 841 1,267,000
2010/12/17 855 857 849 854 1,592,500
2010/12/16 853 855 848 851 1,277,800
2010/12/15 846 856 845 855 1,942,200
2010/12/14 854 859 849 854 1,631,100
2010/12/13 842 852 833 849 1,865,500
2010/12/10 862 862 840 843 4,972,700
2010/12/09 854 858 847 851 1,274,900
2010/12/08 861 867 855 857 1,868,400
2010/12/07 855 858 845 846 1,981,100
2010/12/06 866 869 858 860 1,984,200
2010/12/03 865 866 852 858 1,958,500
2010/12/02 847 863 840 858 4,389,300
2010/12/01 818 826 815 823 2,172,500
2010/11/30 830 839 819 825 2,721,400
2010/11/29 835 843 822 828 3,056,300
2010/11/26 841 846 833 835 1,781,100
2010/11/25 829 848 824 840 3,011,100
2010/11/24 802 819 796 816 2,483,200
2010/11/22 820 825 813 821 1,803,700
2010/11/19 821 826 804 809 3,135,400
2010/11/18 782 808 780 808 3,488,100
2010/11/17 769 778 766 778 2,024,800
2010/11/16 795 803 774 781 3,910,800
2010/11/15 763 782 761 781 4,072,100
2010/11/12 767 768 751 753 2,249,300
2010/11/11 759 770 755 768 2,653,700
2010/11/10 752 766 740 750 3,463,400
2010/11/09 730 758 728 751 3,088,700
2010/11/08 739 747 736 741 2,125,800
2010/11/05 705 733 705 726 3,956,200
2010/11/04 685 698 680 693 3,827,500
2010/11/02 688 690 651 675 6,990,200
2010/11/01 712 729 706 716 2,725,500
2010/10/29 734 736 710 721 4,231,200
2010/10/28 757 758 743 745 2,544,900
2010/10/27 762 770 753 763 1,979,500
2010/10/26 758 766 755 760 1,598,600
2010/10/25 772 776 758 763 1,911,100
2010/10/22 767 779 762 771 3,793,500
2010/10/21 750 755 735 749 3,043,700
2010/10/20 751 758 737 742 3,984,500
2010/10/19 742 764 740 763 3,315,200
2010/10/18 745 753 735 738 2,743,900
2010/10/15 740 743 724 730 2,744,700
2010/10/14 731 749 730 745 5,575,800
2010/10/13 716 720 706 710 1,960,000
2010/10/12 713 729 707 708 4,542,000
2010/10/08 715 717 706 708 2,604,000
2010/10/07 711 718 707 713 1,800,800
2010/10/06 703 715 699 713 2,659,400
2010/10/05 667 705 667 703 3,854,600
2010/10/04 683 687 673 676 2,387,300
2010/10/01 691 692 673 681 3,227,700
2010/09/30 713 713 684 684 2,688,000
2010/09/29 695 719 693 713 4,045,700
2010/09/28 695 706 688 699 2,036,100
2010/09/27 707 708 698 704 2,199,900
2010/09/24 699 706 684 697 5,009,600
2010/09/22 697 716 692 712 3,430,000
2010/09/21 720 722 701 705 2,772,200
2010/09/17 701 713 694 712 4,277,900
2010/09/16 695 707 688 698 7,424,200
2010/09/15 646 682 645 675 6,058,300
2010/09/14 632 658 630 654 5,587,400
2010/09/13 629 638 625 634 2,938,000
2010/09/10 602 620 601 615 3,735,100
2010/09/09 602 606 596 602 1,650,800
2010/09/08 607 607 593 594 2,159,200
2010/09/07 621 633 617 619 2,214,100
2010/09/06 617 632 612 630 3,682,400
2010/09/03 589 611 586 610 4,520,300
2010/09/02 593 595 576 582 2,773,100
2010/09/01 585 591 579 583 2,692,800
2010/08/31 600 601 579 579 2,839,300
2010/08/30 618 624 608 611 3,319,000
2010/08/27 575 600 566 599 3,566,800
2010/08/26 590 593 582 584 2,133,900
2010/08/25 591 598 579 584 3,075,300
2010/08/24 605 615 594 596 3,935,100
2010/08/23 625 627 610 615 2,718,200
2010/08/20 625 633 624 624 2,799,600
2010/08/19 621 646 621 644 3,513,000
2010/08/18 634 639 621 626 2,824,700
2010/08/17 624 630 618 624 3,702,800
2010/08/16 638 642 624 635 4,241,800
2010/08/13 642 664 636 658 5,030,800
2010/08/12 636 648 625 645 4,662,500
2010/08/11 670 670 653 654 3,828,600
2010/08/10 713 717 672 677 5,842,300
2010/08/09 715 728 702 710 6,601,300
2010/08/06 758 762 746 761 3,249,300
2010/08/05 780 783 759 768 2,255,100
2010/08/04 772 780 766 766 2,166,400
2010/08/03 798 802 774 784 2,483,700
2010/08/02 782 795 771 779 2,535,100
2010/07/30 793 796 772 782 3,319,900
2010/07/29 787 814 784 803 4,614,100
2010/07/28 772 791 765 789 3,475,400
2010/07/27 764 780 750 754 4,030,000
2010/07/26 755 764 752 758 2,993,000
2010/07/23 728 746 720 740 3,425,500
2010/07/22 713 719 704 711 2,425,700
2010/07/21 741 743 713 721 2,348,100
2010/07/20 740 742 725 729 3,332,900
2010/07/16 743 754 726 749 4,720,200
2010/07/15 759 764 748 751 2,997,400
2010/07/14 764 769 760 767 2,846,300
2010/07/13 756 767 741 745 3,446,900
2010/07/12 748 774 744 750 4,333,700
2010/07/09 744 761 728 749 4,746,700
2010/07/08 748 749 728 735 4,112,800
2010/07/07 741 747 713 718 4,838,700
2010/07/06 732 742 700 731 7,855,800
2010/07/05 751 765 742 753 2,977,400
2010/07/02 749 758 725 757 5,754,400
2010/07/01 760 762 735 739 3,253,100
2010/06/30 771 775 756 769 3,562,700
2010/06/29 800 817 783 786 3,133,700
2010/06/28 812 820 797 799 2,292,700
2010/06/25 822 830 806 813 3,170,900
2010/06/24 840 857 831 837 4,445,100
2010/06/23 863 873 847 851 2,906,100
2010/06/22 886 891 873 878 3,330,800
2010/06/21 885 897 880 895 4,084,800
2010/06/18 881 903 868 874 7,128,500
2010/06/17 919 921 879 882 7,436,400
2010/06/16 945 950 921 925 5,607,400
2010/06/15 927 939 922 926 4,519,000
2010/06/14 914 936 911 931 7,638,500
2010/06/11 888 905 880 894 11,865,100
2010/06/10 862 868 835 862 3,861,000
2010/06/09 868 877 838 853 6,494,800
2010/06/08 860 896 856 883 8,168,200
2010/06/07 869 878 855 865 6,516,900
2010/06/04 888 904 870 889 9,937,000
2010/06/03 827 887 823 883 15,979,800
2010/06/02 796 830 790 809 8,044,600
2010/06/01 815 822 786 795 4,508,600
2010/05/31 811 835 808 816 5,231,000
2010/05/28 817 825 787 810 5,401,400
2010/05/27 779 806 771 802 6,090,400
2010/05/26 793 805 752 789 10,310,800
2010/05/25 823 839 778 782 9,969,100
2010/05/24 840 842 816 830 8,573,400
2010/05/21 800 841 800 840 11,482,000
2010/05/20 826 865 822 826 15,551,400
2010/05/19 807 840 779 839 10,874,000
2010/05/18 830 861 805 826 17,350,700
2010/05/17 807 822 778 815 12,731,200
2010/05/14 783 827 764 808 29,210,800
2010/05/13 723 723 723 723 603,300
2010/05/12 629 638 616 623 1,620,000
2010/05/11 647 653 628 633 1,932,400
2010/05/10 623 643 622 637 1,758,900
2010/05/07 630 638 615 627 2,918,000
2010/05/06 670 671 651 654 2,677,100
2010/04/30 694 699 689 691 1,348,100
2010/04/28 684 689 681 685 1,841,000
2010/04/27 698 710 697 704 1,735,600
2010/04/26 705 717 696 704 4,455,800
2010/04/23 672 683 668 678 1,988,900
2010/04/22 678 678 664 672 1,989,700
2010/04/21 665 687 665 683 2,233,600
2010/04/20 661 673 660 664 1,335,300
2010/04/19 651 664 648 658 1,633,100
2010/04/16 676 677 659 661 1,711,400
2010/04/15 685 685 673 681 1,668,200
2010/04/14 664 682 658 675 2,200,200
2010/04/13 669 671 655 661 1,663,800
2010/04/12 675 680 669 669 1,200,100
2010/04/09 672 677 668 673 2,842,100
2010/04/08 665 682 665 673 3,510,400
2010/04/07 666 671 659 665 1,171,200
2010/04/06 685 688 660 666 2,388,300
2010/04/05 672 680 670 680 1,920,900
2010/04/02 655 659 651 658 1,162,400
2010/04/01 653 659 644 650 3,120,600
2010/03/31 689 692 641 645 5,539,000
2010/03/30 634 647 632 640 1,555,500
2010/03/29 624 635 624 633 1,787,800
2010/03/26 620 640 619 633 3,897,900
2010/03/25 595 597 587 596 1,192,800
2010/03/24 595 602 587 592 1,426,600
2010/03/23 585 595 585 589 773,000
2010/03/19 592 595 588 590 956,600
2010/03/18 591 601 587 588 1,600,300
2010/03/17 584 597 580 596 2,818,700
2010/03/16 572 582 571 579 1,141,700
2010/03/15 582 583 572 579 732,600
2010/03/12 583 585 573 580 4,586,200
2010/03/11 565 571 563 570 1,209,100
2010/03/10 561 562 556 561 608,300
2010/03/09 556 563 552 561 960,700
2010/03/08 554 558 547 556 1,108,700
2010/03/05 530 542 529 539 1,096,700
2010/03/04 537 537 523 526 1,291,100
2010/03/03 536 541 532 535 1,125,900
2010/03/02 532 542 530 539 1,271,900
2010/03/01 530 534 522 530 810,000
2010/02/26 520 529 518 523 878,100
2010/02/25 544 544 522 525 1,132,700
2010/02/24 534 542 526 534 1,254,200
2010/02/23 542 548 540 544 982,200
2010/02/22 544 550 542 544 1,464,400
2010/02/19 549 557 531 532 1,802,800
2010/02/18 537 544 533 543 1,317,300
2010/02/17 535 543 534 542 1,223,900
2010/02/16 530 531 505 524 1,293,100
2010/02/15 535 538 530 532 772,100
2010/02/12 540 540 520 534 2,103,600
2010/02/10 532 543 527 530 3,325,900
2010/02/09 497 515 495 512 1,967,400
2010/02/08 505 518 501 504 2,099,800
2010/02/05 500 509 487 505 2,075,400
2010/02/04 537 537 517 522 1,223,200
2010/02/03 533 536 526 531 1,454,500
2010/02/02 520 527 518 523 1,210,700
2010/02/01 518 519 503 510 1,974,100
2010/01/29 532 534 517 518 1,637,500
2010/01/28 532 540 526 532 2,296,800
2010/01/27 549 550 523 525 2,360,700
2010/01/26 545 551 529 529 2,008,900
2010/01/25 543 552 539 549 2,201,200
2010/01/22 564 570 554 560 2,757,700
2010/01/21 570 588 564 588 1,770,600
2010/01/20 588 591 575 578 1,056,300
2010/01/19 590 593 578 581 1,826,800
2010/01/18 591 595 581 594 1,972,600
2010/01/15 588 604 578 604 2,930,200
2010/01/14 563 586 563 584 1,460,900
2010/01/13 565 575 557 565 1,309,500
2010/01/12 581 585 569 575 2,632,100
2010/01/08 591 596 577 586 3,415,600
2010/01/07 554 587 548 583 3,695,200
2010/01/06 549 553 541 549 826,400
2010/01/05 553 556 544 545 734,700
2010/01/04 550 556 542 545 1,115,200

このページの先頭へ