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
2011/12/30 537 537 528 529 783,000
2011/12/29 525 534 522 529 898,100
2011/12/28 526 539 526 531 1,205,300
2011/12/27 538 538 530 532 616,800
2011/12/26 541 548 534 539 1,445,600
2011/12/22 543 543 523 525 1,537,600
2011/12/21 535 544 533 535 1,211,900
2011/12/20 517 529 515 522 750,000
2011/12/19 524 526 512 520 1,204,000
2011/12/16 539 541 528 530 1,227,500
2011/12/15 549 550 532 534 1,572,200
2011/12/14 546 558 545 551 1,585,900
2011/12/13 548 558 548 550 1,069,500
2011/12/12 551 563 551 558 1,159,800
2011/12/09 542 549 538 543 4,883,400
2011/12/08 553 563 550 560 1,528,900
2011/12/07 540 561 540 560 2,534,000
2011/12/06 553 559 534 538 1,803,100
2011/12/05 553 564 551 561 1,431,300
2011/12/02 550 555 546 550 1,266,400
2011/12/01 544 553 539 551 2,633,900
2011/11/30 519 530 518 526 2,069,300
2011/11/29 520 540 519 539 2,899,500
2011/11/28 506 519 506 514 2,245,400
2011/11/25 471 486 471 484 2,386,400
2011/11/24 489 493 479 483 1,826,400
2011/11/22 490 509 485 504 2,291,900
2011/11/21 511 514 496 501 1,503,800
2011/11/18 510 515 510 511 1,683,700
2011/11/17 513 526 510 522 1,794,900
2011/11/16 520 534 514 516 1,565,500
2011/11/15 516 523 515 519 1,799,200
2011/11/14 530 537 519 529 3,415,400
2011/11/11 540 542 514 523 3,440,200
2011/11/10 548 548 535 540 1,769,100
2011/11/09 558 566 556 562 1,698,800
2011/11/08 577 580 556 559 2,206,400
2011/11/07 581 584 578 580 1,423,300
2011/11/04 586 592 583 590 1,690,100
2011/11/02 575 588 570 576 2,059,100
2011/11/01 595 603 578 583 3,256,000
2011/10/31 641 657 596 604 4,286,300
2011/10/28 665 665 640 647 1,347,900
2011/10/27 637 652 630 652 1,290,400
2011/10/26 618 644 618 639 830,900
2011/10/25 649 650 630 637 1,436,900
2011/10/24 630 640 630 638 1,241,800
2011/10/21 612 622 609 615 896,300
2011/10/20 624 625 605 609 1,321,600
2011/10/19 649 654 628 631 2,075,700
2011/10/18 636 643 630 638 1,391,400
2011/10/17 635 649 633 646 1,932,200
2011/10/14 622 623 612 616 1,597,000
2011/10/13 604 629 604 621 2,358,400
2011/10/12 576 593 572 589 1,399,400
2011/10/11 597 597 587 589 1,574,600
2011/10/07 573 583 570 577 2,035,300
2011/10/06 558 572 554 559 2,453,500
2011/10/05 572 580 537 548 4,223,500
2011/10/04 562 564 549 562 3,254,700
2011/10/03 589 592 569 577 2,410,500
2011/09/30 598 608 588 601 2,246,000
2011/09/29 565 603 560 600 2,497,900
2011/09/28 590 592 569 574 2,438,300
2011/09/27 583 597 572 590 3,127,200
2011/09/26 587 587 559 563 3,160,900
2011/09/22 599 599 583 586 3,147,100
2011/09/21 606 612 600 605 1,996,000
2011/09/20 611 622 606 610 2,529,900
2011/09/16 615 645 615 639 2,927,700
2011/09/15 588 612 587 603 2,789,400
2011/09/14 598 609 574 578 2,878,800
2011/09/13 591 608 582 602 2,397,400
2011/09/12 581 593 568 590 2,936,900
2011/09/09 623 628 608 611 4,646,800
2011/09/08 645 647 618 627 2,847,300
2011/09/07 623 637 612 633 3,256,900
2011/09/06 628 628 600 603 3,591,000
2011/09/05 665 668 636 641 3,428,100
2011/09/02 683 686 673 676 2,428,300
2011/09/01 694 704 689 695 1,670,000
2011/08/31 700 702 687 692 1,866,400
2011/08/30 702 708 697 703 1,907,900
2011/08/29 669 700 663 690 2,455,100
2011/08/26 653 671 647 668 2,055,500
2011/08/25 641 674 638 662 2,723,300
2011/08/24 681 686 619 630 4,840,600
2011/08/23 674 677 664 674 2,079,600
2011/08/22 677 693 662 664 2,136,800
2011/08/19 674 687 669 677 2,158,800
2011/08/18 720 721 690 693 2,692,000
2011/08/17 722 731 711 725 2,173,900
2011/08/16 731 738 727 731 1,752,800
2011/08/15 729 731 715 723 2,611,300
2011/08/12 743 750 713 718 2,909,400
2011/08/11 735 743 722 739 2,694,000
2011/08/10 779 782 747 750 3,829,500
2011/08/09 746 765 730 764 3,534,100
2011/08/08 798 799 763 776 3,546,400
2011/08/05 798 815 796 813 2,791,000
2011/08/04 820 843 813 841 5,189,300
2011/08/03 802 815 791 815 3,999,100
2011/08/02 816 834 813 824 3,950,200
2011/08/01 821 843 805 816 7,369,600
2011/07/29 869 894 862 866 2,818,500
2011/07/28 871 874 867 873 1,507,000
2011/07/27 879 887 872 884 1,786,200
2011/07/26 879 884 871 880 1,188,500
2011/07/25 894 894 878 882 1,876,700
2011/07/22 888 895 883 894 1,624,400
2011/07/21 883 889 872 880 1,594,900
2011/07/20 891 908 883 885 2,653,500
2011/07/19 873 887 873 883 2,469,600
2011/07/15 870 887 866 873 2,871,800
2011/07/14 871 887 865 876 4,387,600
2011/07/13 845 874 842 870 4,602,500
2011/07/12 837 843 831 842 1,931,400
2011/07/11 843 858 842 852 2,224,100
2011/07/08 849 851 837 848 2,598,000
2011/07/07 828 845 826 835 2,185,500
2011/07/06 815 826 813 825 1,881,800
2011/07/05 816 820 811 815 1,386,400
2011/07/04 820 822 808 812 1,539,600
2011/07/01 820 820 809 810 1,323,500
2011/06/30 819 822 811 812 1,600,700
2011/06/29 825 826 816 819 1,304,500
2011/06/28 816 823 813 814 1,622,600
2011/06/27 809 819 806 806 1,515,400
2011/06/24 804 813 798 809 2,119,900
2011/06/23 791 811 789 807 2,285,400
2011/06/22 786 804 786 800 2,185,100
2011/06/21 782 783 771 780 1,511,000
2011/06/20 785 788 773 776 1,152,000
2011/06/17 793 793 776 783 1,947,000
2011/06/16 801 803 785 786 3,363,800
2011/06/15 814 818 804 816 1,424,200
2011/06/14 802 814 796 813 1,674,500
2011/06/13 795 805 794 801 917,300
2011/06/10 816 826 806 808 3,816,900
2011/06/09 805 806 794 803 2,563,900
2011/06/08 811 819 810 817 1,926,100
2011/06/07 790 811 790 811 1,808,800
2011/06/06 808 811 791 794 2,571,000
2011/06/03 813 828 813 818 3,293,400
2011/06/02 812 824 805 818 2,244,900
2011/06/01 827 830 815 827 3,163,800
2011/05/31 810 832 806 829 2,324,900
2011/05/30 802 815 794 813 2,523,200
2011/05/27 811 813 798 801 4,086,000
2011/05/26 820 822 811 820 2,635,600
2011/05/25 813 819 804 814 2,643,100
2011/05/24 810 824 808 820 2,254,400
2011/05/23 834 836 820 823 2,115,700
2011/05/20 850 858 840 848 2,854,200
2011/05/19 860 872 833 837 4,222,600
2011/05/18 835 862 834 853 4,499,000
2011/05/17 814 835 814 830 4,580,800
2011/05/16 773 823 770 808 5,094,300
2011/05/13 810 812 780 788 3,331,700
2011/05/12 805 826 805 809 2,951,500
2011/05/11 830 837 813 823 2,863,100
2011/05/10 805 822 801 820 2,519,200
2011/05/09 807 813 797 800 1,341,300
2011/05/06 798 810 791 809 2,304,400
2011/05/02 813 828 805 828 2,735,100
2011/04/28 795 805 792 798 2,189,700
2011/04/27 796 797 782 788 1,793,900
2011/04/26 795 801 782 785 2,459,700
2011/04/25 794 819 792 805 3,652,500
2011/04/22 770 801 761 794 5,713,700
2011/04/21 758 775 758 773 4,531,200
2011/04/20 727 745 726 743 2,182,200
2011/04/19 711 723 710 717 2,024,300
2011/04/18 740 741 727 730 1,766,000
2011/04/15 740 751 734 746 2,272,200
2011/04/14 720 747 713 743 3,053,900
2011/04/13 705 731 705 727 3,310,200
2011/04/12 718 722 706 710 3,365,300
2011/04/11 738 744 728 733 2,491,500
2011/04/08 752 761 732 749 4,971,300
2011/04/07 760 771 750 759 3,295,700
2011/04/06 765 770 746 755 3,170,000
2011/04/05 752 767 747 762 3,334,100
2011/04/04 787 788 759 764 4,263,400
2011/04/01 795 802 781 785 4,576,700
2011/03/31 807 807 791 799 3,352,800
2011/03/30 774 796 774 791 5,101,800
2011/03/29 735 778 718 763 7,988,900
2011/03/28 736 738 707 716 5,728,900
2011/03/25 771 773 740 751 2,874,400
2011/03/24 779 784 747 758 3,843,200
2011/03/23 808 808 765 769 6,268,300
2011/03/22 842 848 801 809 6,030,500
2011/03/18 770 794 766 786 5,585,500
2011/03/17 708 765 687 738 9,178,300
2011/03/16 768 768 717 768 10,304,900
2011/03/15 773 776 668 668 8,300,000
2011/03/14 833 873 818 818 5,764,900
2011/03/11 976 997 968 968 6,562,800
2011/03/10 1,006 1,009 975 991 4,983,200
2011/03/09 1,053 1,068 1,022 1,025 3,292,100
2011/03/08 1,060 1,072 1,044 1,049 1,958,600
2011/03/07 1,085 1,086 1,054 1,064 1,895,000
2011/03/04 1,091 1,097 1,083 1,092 2,085,900
2011/03/03 1,065 1,080 1,056 1,072 1,586,200
2011/03/02 1,061 1,084 1,060 1,068 2,458,200
2011/03/01 1,100 1,100 1,083 1,091 3,649,000
2011/02/28 1,060 1,094 1,047 1,093 3,339,000
2011/02/25 1,030 1,073 1,022 1,071 3,761,200
2011/02/24 1,037 1,045 1,025 1,029 2,155,700
2011/02/23 1,047 1,064 1,047 1,050 2,616,600
2011/02/22 1,076 1,083 1,058 1,064 3,370,100
2011/02/21 1,097 1,103 1,077 1,078 3,649,400
2011/02/18 1,119 1,128 1,106 1,118 2,249,300
2011/02/17 1,145 1,145 1,120 1,122 2,174,100
2011/02/16 1,140 1,147 1,122 1,129 3,171,200
2011/02/15 1,094 1,158 1,083 1,137 4,906,800
2011/02/14 1,098 1,099 1,076 1,090 2,229,100
2011/02/10 1,063 1,084 1,061 1,084 2,616,200
2011/02/09 1,082 1,082 1,055 1,065 1,918,500
2011/02/08 1,091 1,108 1,062 1,071 4,148,500
2011/02/07 1,074 1,094 1,060 1,088 4,232,200
2011/02/04 1,078 1,096 1,062 1,078 6,184,500
2011/02/03 1,014 1,057 994 1,055 8,043,700
2011/02/02 953 1,019 951 1,005 8,014,400
2011/02/01 978 986 926 938 6,643,500
2011/01/31 980 986 965 984 2,942,000
2011/01/28 994 1,001 973 997 4,105,600
2011/01/27 973 988 956 984 3,360,500
2011/01/26 956 966 947 958 1,798,300
2011/01/25 966 976 961 967 2,629,200
2011/01/24 948 965 943 959 1,883,900
2011/01/21 975 977 948 951 3,197,500
2011/01/20 985 989 966 969 2,499,900
2011/01/19 985 999 982 989 2,661,800
2011/01/18 958 987 950 979 4,804,000
2011/01/17 993 997 947 968 6,375,300
2011/01/14 1,009 1,022 987 991 5,000,200
2011/01/13 1,029 1,030 1,013 1,025 2,835,300
2011/01/12 1,031 1,034 1,004 1,010 3,983,700
2011/01/11 1,008 1,015 1,000 1,001 2,767,000
2011/01/07 991 1,010 984 1,009 4,841,000
2011/01/06 970 986 965 983 3,956,800
2011/01/05 946 956 943 955 2,085,800
2011/01/04 958 964 947 949 3,889,800

このページの先頭へ