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
2013/12/30 1,212 1,214 1,183 1,195 1,816,500
2013/12/27 1,213 1,221 1,181 1,192 2,397,300
2013/12/26 1,222 1,229 1,205 1,212 2,171,500
2013/12/25 1,197 1,221 1,193 1,205 2,672,400
2013/12/24 1,188 1,229 1,178 1,204 5,573,300
2013/12/20 1,179 1,183 1,156 1,161 2,623,000
2013/12/19 1,160 1,190 1,159 1,172 4,040,800
2013/12/18 1,111 1,147 1,110 1,141 3,219,700
2013/12/17 1,101 1,130 1,100 1,119 3,535,500
2013/12/16 1,079 1,107 1,061 1,081 3,398,800
2013/12/13 1,105 1,117 1,072 1,075 7,335,400
2013/12/12 1,102 1,124 1,096 1,116 2,678,000
2013/12/11 1,137 1,143 1,111 1,124 2,550,500
2013/12/10 1,155 1,158 1,136 1,155 2,075,500
2013/12/09 1,140 1,158 1,128 1,155 3,073,200
2013/12/06 1,092 1,116 1,086 1,110 2,104,300
2013/12/05 1,117 1,138 1,101 1,106 2,337,900
2013/12/04 1,103 1,134 1,097 1,130 2,757,200
2013/12/03 1,100 1,135 1,099 1,128 3,311,800
2013/12/02 1,107 1,107 1,084 1,091 2,536,600
2013/11/29 1,090 1,119 1,083 1,107 3,703,800
2013/11/28 1,135 1,139 1,090 1,102 4,305,700
2013/11/27 1,105 1,143 1,105 1,120 3,032,100
2013/11/26 1,110 1,135 1,096 1,128 3,377,600
2013/11/25 1,101 1,140 1,091 1,127 5,041,800
2013/11/22 1,065 1,108 1,061 1,084 5,749,000
2013/11/21 1,035 1,053 1,030 1,051 3,641,300
2013/11/20 1,010 1,038 1,009 1,027 3,047,000
2013/11/19 1,020 1,024 988 1,003 3,711,500
2013/11/18 1,014 1,014 992 999 3,106,200
2013/11/15 986 1,028 981 1,017 6,900,800
2013/11/14 930 991 925 969 7,736,400
2013/11/13 900 919 893 915 1,802,900
2013/11/12 903 915 899 908 1,846,400
2013/11/11 920 929 899 903 1,893,100
2013/11/08 887 915 884 900 2,706,900
2013/11/07 900 909 873 896 3,024,100
2013/11/06 869 920 864 910 4,277,700
2013/11/05 855 873 853 869 3,572,000
2013/11/01 859 865 822 845 3,912,100
2013/10/31 820 876 810 858 7,712,900
2013/10/30 819 826 813 820 2,048,400
2013/10/29 791 811 786 808 1,709,700
2013/10/28 794 799 780 799 1,496,700
2013/10/25 814 816 786 787 1,960,000
2013/10/24 799 808 785 804 1,817,600
2013/10/23 828 832 799 799 1,933,000
2013/10/22 839 840 822 824 1,335,000
2013/10/21 830 840 824 829 1,816,800
2013/10/18 810 825 804 821 2,256,700
2013/10/17 811 812 799 810 2,344,600
2013/10/16 789 805 784 799 1,727,300
2013/10/15 790 792 783 785 1,267,300
2013/10/11 786 804 778 784 3,208,300
2013/10/10 772 784 768 775 1,063,600
2013/10/09 742 772 742 770 1,133,300
2013/10/08 741 761 738 756 1,689,500
2013/10/07 760 774 746 747 2,147,400
2013/10/04 751 764 732 757 2,378,200
2013/10/03 767 778 756 762 2,087,800
2013/10/02 802 813 759 770 3,364,300
2013/10/01 793 814 792 801 2,420,000
2013/09/30 776 809 775 791 1,822,700
2013/09/27 789 803 788 800 2,037,600
2013/09/26 779 792 769 789 1,744,900
2013/09/25 780 796 777 788 2,115,600
2013/09/24 775 784 763 782 1,287,800
2013/09/20 774 786 767 776 2,132,600
2013/09/19 759 765 748 765 1,844,300
2013/09/18 752 757 740 746 1,429,400
2013/09/17 740 751 725 745 1,448,400
2013/09/13 730 742 728 739 3,315,300
2013/09/12 757 759 730 735 3,824,600
2013/09/11 800 803 776 779 1,677,000
2013/09/10 771 802 767 798 3,155,800
2013/09/09 760 762 747 761 1,355,200
2013/09/06 751 752 732 739 1,550,300
2013/09/05 750 753 738 743 2,002,200
2013/09/04 724 748 715 748 2,057,100
2013/09/03 716 730 713 728 1,563,200
2013/09/02 710 711 693 708 1,243,900
2013/08/30 725 731 705 707 2,445,500
2013/08/29 720 735 715 724 2,851,300
2013/08/28 700 724 700 719 2,451,700
2013/08/27 737 754 718 722 2,385,700
2013/08/26 734 747 734 739 1,820,500
2013/08/23 725 744 721 724 2,957,300
2013/08/22 699 715 695 714 2,480,800
2013/08/21 722 723 686 696 4,762,800
2013/08/20 755 756 718 728 3,735,900
2013/08/19 753 768 749 767 800,200
2013/08/16 755 762 747 756 1,514,600
2013/08/15 781 794 763 766 1,653,200
2013/08/14 795 798 774 796 1,544,500
2013/08/13 765 786 762 784 1,344,400
2013/08/12 764 767 750 762 1,570,900
2013/08/09 786 796 763 781 1,781,900
2013/08/08 787 814 781 786 1,900,700
2013/08/07 811 820 795 795 2,477,000
2013/08/06 810 818 800 813 2,537,100
2013/08/05 802 817 798 805 1,615,100
2013/08/02 800 809 793 809 2,614,700
2013/08/01 752 787 744 783 2,992,700
2013/07/31 757 788 735 737 5,281,600
2013/07/30 741 772 741 767 2,444,100
2013/07/29 760 766 742 744 2,758,200
2013/07/26 795 802 776 782 2,458,000
2013/07/25 801 815 797 805 2,646,900
2013/07/24 779 807 778 805 2,826,700
2013/07/23 774 782 766 777 1,636,100
2013/07/22 789 791 769 779 2,268,200
2013/07/19 813 818 766 778 4,673,000
2013/07/18 812 824 797 818 2,102,100
2013/07/17 815 818 796 808 3,505,100
2013/07/16 810 839 810 827 3,760,200
2013/07/12 785 804 783 802 2,844,100
2013/07/11 778 796 772 786 1,667,400
2013/07/10 790 806 783 791 2,007,700
2013/07/09 789 797 779 789 1,958,200
2013/07/08 796 798 769 769 2,161,700
2013/07/05 752 783 752 779 2,798,400
2013/07/04 753 763 741 752 1,410,800
2013/07/03 761 767 748 762 2,428,600
2013/07/02 750 760 747 760 2,514,500
2013/07/01 749 750 727 748 2,099,500
2013/06/28 720 750 719 742 4,469,400
2013/06/27 680 720 674 718 5,495,100
2013/06/26 676 689 660 664 2,782,300
2013/06/25 658 672 648 666 2,721,800
2013/06/24 679 681 648 653 2,048,300
2013/06/21 645 671 641 663 3,891,600
2013/06/20 678 683 660 664 2,895,100
2013/06/19 700 702 676 684 1,694,600
2013/06/18 683 698 675 682 1,689,900
2013/06/17 652 677 639 676 1,904,600
2013/06/14 677 690 660 661 3,764,800
2013/06/13 687 687 654 655 3,684,000
2013/06/12 658 709 653 697 2,751,900
2013/06/11 712 717 680 682 3,501,500
2013/06/10 667 720 662 711 4,028,500
2013/06/07 640 649 613 637 3,721,200
2013/06/06 652 687 651 655 2,483,500
2013/06/05 705 717 672 673 3,000,000
2013/06/04 672 721 672 713 3,784,900
2013/06/03 707 708 672 683 2,675,700
2013/05/31 725 735 714 717 1,810,100
2013/05/30 724 740 709 717 3,256,400
2013/05/29 763 767 737 745 2,786,400
2013/05/28 710 755 709 752 3,801,800
2013/05/27 749 762 726 730 3,838,600
2013/05/24 783 809 729 781 5,916,100
2013/05/23 832 857 760 760 8,024,800
2013/05/22 816 840 809 817 5,467,600
2013/05/21 755 796 749 788 4,526,500
2013/05/20 755 770 753 760 2,572,300
2013/05/17 725 745 715 742 2,798,500
2013/05/16 732 744 716 735 3,072,000
2013/05/15 740 748 725 729 3,290,200
2013/05/14 715 726 712 721 2,382,500
2013/05/13 719 730 710 713 3,272,900
2013/05/10 706 708 692 705 3,653,400
2013/05/09 701 714 678 681 3,883,400
2013/05/08 682 713 675 701 6,825,800
2013/05/07 670 678 665 672 5,283,300
2013/05/02 670 670 645 654 7,040,400
2013/05/01 686 717 663 675 8,834,100
2013/04/30 766 777 735 741 4,874,100
2013/04/26 784 787 749 767 4,399,700
2013/04/25 745 778 735 769 4,767,200
2013/04/24 736 742 728 736 1,535,700
2013/04/23 748 748 722 729 1,534,800
2013/04/22 730 749 730 744 2,732,100
2013/04/19 726 729 704 715 3,043,100
2013/04/18 733 750 727 730 2,126,400
2013/04/17 754 755 736 740 2,696,400
2013/04/16 734 754 718 742 5,265,500
2013/04/15 707 757 705 749 9,428,300
2013/04/12 695 730 681 720 12,617,600
2013/04/11 660 683 659 670 6,204,000
2013/04/10 635 646 624 637 5,427,000
2013/04/09 610 617 602 604 2,357,900
2013/04/08 587 605 580 598 2,836,200
2013/04/05 590 600 568 569 4,636,400
2013/04/04 561 565 544 562 5,376,400
2013/04/03 595 600 572 577 2,947,700
2013/04/02 603 604 580 592 2,864,600
2013/04/01 617 633 615 616 2,270,200
2013/03/29 625 629 617 619 1,379,500
2013/03/28 636 637 613 616 2,652,700
2013/03/27 636 638 628 635 1,136,500
2013/03/26 639 646 632 635 2,675,500
2013/03/25 636 651 625 648 2,723,800
2013/03/22 628 631 622 629 2,758,500
2013/03/21 660 669 630 637 4,281,300
2013/03/19 613 653 613 646 5,529,700
2013/03/18 616 619 607 609 2,301,900
2013/03/15 630 635 621 627 3,537,400
2013/03/14 620 628 617 625 2,210,200
2013/03/13 614 623 610 616 3,568,200
2013/03/12 652 656 633 634 4,505,800
2013/03/11 665 665 641 644 3,863,100
2013/03/08 645 670 641 645 9,513,700
2013/03/07 608 634 605 621 4,571,800
2013/03/06 593 599 583 598 2,940,700
2013/03/05 586 598 576 580 3,548,500
2013/03/04 599 599 572 576 2,353,500
2013/03/01 593 594 584 590 2,641,500
2013/02/28 605 613 599 602 2,510,000
2013/02/27 595 600 574 591 3,492,000
2013/02/26 592 604 583 589 3,927,900
2013/02/25 615 622 607 617 2,970,100
2013/02/22 601 605 580 605 4,799,100
2013/02/21 620 625 611 621 2,841,800
2013/02/20 639 640 622 627 2,762,800
2013/02/19 637 641 630 633 1,803,500
2013/02/18 647 654 642 647 2,192,200
2013/02/15 651 652 626 637 3,239,700
2013/02/14 636 668 636 655 4,905,300
2013/02/13 649 664 637 640 4,629,800
2013/02/12 672 687 660 662 4,746,900
2013/02/08 654 674 636 653 8,534,600
2013/02/07 641 674 640 672 6,419,600
2013/02/06 639 654 621 651 8,844,200
2013/02/05 583 659 580 627 15,281,600
2013/02/04 538 614 527 593 15,164,400
2013/02/01 528 533 512 518 5,462,800
2013/01/31 486 544 485 533 13,195,300
2013/01/30 492 493 482 486 3,249,400
2013/01/29 486 497 486 492 2,406,400
2013/01/28 498 499 491 492 2,414,900
2013/01/25 499 500 486 492 3,296,900
2013/01/24 475 498 469 490 4,781,500
2013/01/23 503 506 490 490 3,456,400
2013/01/22 517 522 502 512 4,529,500
2013/01/21 502 517 494 513 4,853,300
2013/01/18 484 502 481 502 5,559,800
2013/01/17 480 485 460 468 4,792,800
2013/01/16 495 498 474 476 4,992,100
2013/01/15 510 513 499 502 3,776,800
2013/01/11 490 505 488 502 4,216,700
2013/01/10 485 491 480 487 3,613,000
2013/01/09 477 489 475 478 5,535,000
2013/01/08 504 506 480 485 4,720,400
2013/01/07 535 535 512 514 2,587,700
2013/01/04 541 543 525 525 2,917,800

このページの先頭へ