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
2014/12/30 2,335 2,349 2,290 2,309 1,644,000
2014/12/29 2,403 2,406 2,193 2,349 3,093,700
2014/12/26 2,392 2,409 2,361 2,399 1,529,900
2014/12/25 2,348 2,419 2,347 2,377 2,823,000
2014/12/24 2,325 2,366 2,303 2,365 2,267,000
2014/12/22 2,321 2,325 2,281 2,295 1,901,500
2014/12/19 2,360 2,364 2,311 2,327 2,689,900
2014/12/18 2,335 2,336 2,284 2,294 2,622,500
2014/12/17 2,217 2,278 2,215 2,256 2,465,900
2014/12/16 2,200 2,260 2,190 2,236 3,381,400
2014/12/15 2,316 2,355 2,261 2,268 3,353,900
2014/12/12 2,316 2,379 2,309 2,364 5,748,600
2014/12/11 2,224 2,302 2,211 2,281 5,137,700
2014/12/10 2,284 2,349 2,249 2,268 4,132,500
2014/12/09 2,393 2,438 2,320 2,333 4,495,900
2014/12/08 2,524 2,554 2,421 2,449 4,747,600
2014/12/05 2,496 2,573 2,485 2,528 3,644,000
2014/12/04 2,433 2,493 2,405 2,485 3,480,900
2014/12/03 2,451 2,456 2,377 2,393 3,140,600
2014/12/02 2,370 2,426 2,361 2,412 2,416,500
2014/12/01 2,352 2,439 2,351 2,411 2,644,800
2014/11/28 2,376 2,393 2,300 2,374 3,323,400
2014/11/27 2,255 2,372 2,249 2,358 5,270,600
2014/11/26 2,235 2,262 2,228 2,244 1,992,900
2014/11/25 2,274 2,277 2,229 2,256 1,825,100
2014/11/21 2,248 2,265 2,221 2,257 2,070,800
2014/11/20 2,288 2,293 2,227 2,249 3,142,200
2014/11/19 2,270 2,277 2,216 2,230 3,084,400
2014/11/18 2,234 2,266 2,215 2,259 2,711,000
2014/11/17 2,296 2,301 2,183 2,193 4,520,000
2014/11/14 2,185 2,271 2,170 2,268 6,924,800
2014/11/13 2,091 2,162 2,090 2,153 2,706,600
2014/11/12 2,130 2,178 2,086 2,100 4,342,900
2014/11/11 2,090 2,118 2,051 2,105 3,508,400
2014/11/10 2,086 2,122 2,070 2,081 2,739,500
2014/11/07 2,118 2,138 2,066 2,086 4,544,000
2014/11/06 2,080 2,157 2,070 2,092 6,747,200
2014/11/05 1,982 2,054 1,968 2,048 5,997,900
2014/11/04 1,943 2,000 1,921 1,975 6,939,000
2014/10/31 1,782 1,866 1,773 1,849 6,826,200
2014/10/30 1,780 1,790 1,741 1,764 2,384,900
2014/10/29 1,760 1,787 1,750 1,778 2,277,900
2014/10/28 1,768 1,773 1,708 1,733 3,156,200
2014/10/27 1,800 1,807 1,771 1,789 1,947,100
2014/10/24 1,818 1,824 1,775 1,785 2,385,000
2014/10/23 1,768 1,799 1,756 1,784 2,489,300
2014/10/22 1,750 1,770 1,718 1,764 3,944,900
2014/10/21 1,717 1,722 1,666 1,668 2,590,100
2014/10/20 1,690 1,704 1,662 1,703 2,372,700
2014/10/17 1,669 1,696 1,631 1,634 2,881,500
2014/10/16 1,662 1,692 1,633 1,647 4,739,200
2014/10/15 1,713 1,721 1,685 1,717 3,024,400
2014/10/14 1,665 1,735 1,655 1,695 4,168,000
2014/10/10 1,776 1,809 1,712 1,740 6,898,300
2014/10/09 1,906 1,919 1,767 1,776 7,974,100
2014/10/08 1,801 1,883 1,801 1,877 3,461,500
2014/10/07 1,856 1,886 1,842 1,857 2,627,000
2014/10/06 1,855 1,871 1,845 1,856 1,882,500
2014/10/03 1,775 1,823 1,775 1,817 2,456,000
2014/10/02 1,800 1,815 1,769 1,775 3,547,700
2014/10/01 1,895 1,900 1,852 1,855 3,346,600
2014/09/30 1,895 1,922 1,869 1,883 3,974,200
2014/09/29 1,850 1,900 1,850 1,892 3,142,200
2014/09/26 1,782 1,838 1,774 1,823 3,136,800
2014/09/25 1,820 1,848 1,800 1,827 3,632,100
2014/09/24 1,738 1,788 1,735 1,781 2,801,600
2014/09/22 1,776 1,789 1,738 1,749 2,587,900
2014/09/19 1,700 1,770 1,672 1,768 5,363,900
2014/09/18 1,661 1,711 1,656 1,699 3,022,800
2014/09/17 1,670 1,678 1,639 1,653 1,938,000
2014/09/16 1,661 1,693 1,661 1,671 1,716,600
2014/09/12 1,676 1,694 1,658 1,665 3,785,100
2014/09/11 1,711 1,744 1,677 1,698 4,168,700
2014/09/10 1,602 1,697 1,593 1,686 3,653,000
2014/09/09 1,659 1,664 1,618 1,620 1,601,100
2014/09/08 1,638 1,650 1,627 1,636 1,484,700
2014/09/05 1,687 1,689 1,635 1,647 2,011,300
2014/09/04 1,670 1,674 1,632 1,662 2,667,600
2014/09/03 1,730 1,738 1,690 1,692 4,521,100
2014/09/02 1,723 1,756 1,720 1,751 1,954,100
2014/09/01 1,689 1,725 1,686 1,705 2,139,400
2014/08/29 1,668 1,676 1,646 1,673 1,777,700
2014/08/28 1,640 1,665 1,633 1,661 1,142,400
2014/08/27 1,643 1,654 1,632 1,651 1,419,400
2014/08/26 1,628 1,655 1,624 1,646 1,749,200
2014/08/25 1,581 1,638 1,580 1,635 2,571,200
2014/08/22 1,600 1,606 1,578 1,581 1,196,400
2014/08/21 1,617 1,620 1,577 1,602 1,739,500
2014/08/20 1,630 1,637 1,594 1,599 2,255,800
2014/08/19 1,600 1,639 1,599 1,631 2,322,500
2014/08/18 1,580 1,600 1,563 1,596 1,650,500
2014/08/15 1,564 1,577 1,558 1,576 1,448,200
2014/08/14 1,545 1,571 1,544 1,558 1,861,600
2014/08/13 1,518 1,543 1,518 1,533 1,094,300
2014/08/12 1,531 1,559 1,524 1,534 1,667,600
2014/08/11 1,500 1,525 1,493 1,520 2,662,700
2014/08/08 1,473 1,499 1,451 1,462 3,316,900
2014/08/07 1,467 1,485 1,453 1,477 1,669,200
2014/08/06 1,448 1,467 1,437 1,443 1,196,400
2014/08/05 1,499 1,509 1,459 1,462 2,621,400
2014/08/04 1,486 1,523 1,486 1,501 2,276,200
2014/08/01 1,455 1,512 1,453 1,494 3,628,000
2014/07/31 1,444 1,466 1,398 1,452 4,912,600
2014/07/30 1,414 1,434 1,403 1,425 2,675,800
2014/07/29 1,435 1,435 1,383 1,400 2,896,100
2014/07/28 1,414 1,439 1,414 1,433 1,088,800
2014/07/25 1,436 1,436 1,406 1,428 1,752,200
2014/07/24 1,486 1,491 1,429 1,439 2,101,200
2014/07/23 1,460 1,487 1,458 1,481 2,005,200
2014/07/22 1,427 1,469 1,427 1,448 2,570,200
2014/07/18 1,396 1,415 1,390 1,413 1,042,900
2014/07/17 1,436 1,452 1,411 1,418 1,549,000
2014/07/16 1,414 1,424 1,409 1,416 836,600
2014/07/15 1,419 1,435 1,407 1,424 1,519,600
2014/07/14 1,430 1,435 1,417 1,430 1,146,400
2014/07/11 1,419 1,428 1,402 1,421 1,815,400
2014/07/10 1,422 1,434 1,416 1,420 1,350,800
2014/07/09 1,411 1,434 1,411 1,418 1,117,400
2014/07/08 1,427 1,449 1,411 1,440 2,245,300
2014/07/07 1,418 1,458 1,415 1,431 3,416,500
2014/07/04 1,399 1,418 1,392 1,409 2,943,100
2014/07/03 1,337 1,398 1,327 1,370 3,756,300
2014/07/02 1,333 1,338 1,317 1,322 1,784,400
2014/07/01 1,289 1,339 1,286 1,331 2,148,400
2014/06/30 1,294 1,302 1,288 1,300 1,389,200
2014/06/27 1,321 1,324 1,289 1,296 2,283,100
2014/06/26 1,322 1,332 1,299 1,327 2,781,000
2014/06/25 1,341 1,350 1,321 1,333 2,066,800
2014/06/24 1,347 1,369 1,333 1,360 1,869,700
2014/06/23 1,361 1,375 1,345 1,355 1,878,500
2014/06/20 1,332 1,352 1,324 1,343 1,436,000
2014/06/19 1,329 1,349 1,321 1,346 1,784,800
2014/06/18 1,309 1,331 1,300 1,326 1,838,800
2014/06/17 1,304 1,320 1,292 1,299 1,457,900
2014/06/16 1,325 1,329 1,292 1,304 1,683,000
2014/06/13 1,308 1,334 1,308 1,330 2,197,300
2014/06/12 1,300 1,336 1,297 1,324 1,847,700
2014/06/11 1,302 1,319 1,299 1,316 1,467,000
2014/06/10 1,344 1,369 1,298 1,303 3,478,100
2014/06/09 1,321 1,347 1,305 1,325 3,293,000
2014/06/06 1,299 1,325 1,284 1,288 2,658,200
2014/06/05 1,292 1,297 1,270 1,281 1,620,700
2014/06/04 1,280 1,305 1,279 1,288 2,452,300
2014/06/03 1,271 1,312 1,271 1,280 3,603,900
2014/06/02 1,195 1,262 1,192 1,259 4,279,700
2014/05/30 1,183 1,184 1,160 1,173 1,468,300
2014/05/29 1,174 1,174 1,155 1,170 1,695,500
2014/05/28 1,160 1,182 1,152 1,177 1,625,000
2014/05/27 1,154 1,171 1,139 1,160 1,705,800
2014/05/26 1,182 1,185 1,156 1,165 1,632,600
2014/05/23 1,165 1,183 1,151 1,173 1,890,100
2014/05/22 1,148 1,165 1,137 1,160 2,080,200
2014/05/21 1,100 1,127 1,088 1,125 2,435,600
2014/05/20 1,132 1,135 1,096 1,117 2,099,100
2014/05/19 1,156 1,164 1,118 1,124 1,228,300
2014/05/16 1,156 1,156 1,132 1,148 1,965,900
2014/05/15 1,182 1,194 1,171 1,182 1,728,200
2014/05/14 1,194 1,208 1,179 1,201 1,438,300
2014/05/13 1,215 1,219 1,197 1,201 1,959,900
2014/05/12 1,185 1,212 1,185 1,191 1,346,100
2014/05/09 1,197 1,206 1,175 1,180 2,134,300
2014/05/08 1,196 1,216 1,184 1,196 2,392,100
2014/05/07 1,240 1,252 1,200 1,200 3,791,400
2014/05/02 1,254 1,275 1,225 1,270 4,381,100
2014/05/01 1,199 1,264 1,190 1,244 7,159,100
2014/04/30 1,118 1,172 1,061 1,156 4,969,100
2014/04/28 1,078 1,093 1,065 1,088 2,055,100
2014/04/25 1,110 1,113 1,087 1,102 1,789,600
2014/04/24 1,125 1,143 1,110 1,114 1,369,200
2014/04/23 1,105 1,120 1,103 1,115 1,437,400
2014/04/22 1,142 1,142 1,101 1,103 2,163,600
2014/04/21 1,159 1,169 1,144 1,145 1,786,100
2014/04/18 1,134 1,155 1,122 1,153 2,210,400
2014/04/17 1,175 1,176 1,088 1,119 6,314,600
2014/04/16 1,157 1,176 1,142 1,174 2,335,900
2014/04/15 1,134 1,157 1,132 1,152 2,333,400
2014/04/14 1,110 1,123 1,090 1,108 2,032,300
2014/04/11 1,080 1,126 1,075 1,117 3,005,700
2014/04/10 1,145 1,167 1,111 1,120 2,179,200
2014/04/09 1,140 1,152 1,127 1,131 2,184,200
2014/04/08 1,165 1,186 1,141 1,160 2,344,400
2014/04/07 1,180 1,202 1,169 1,195 1,304,800
2014/04/04 1,212 1,217 1,199 1,207 1,385,000
2014/04/03 1,220 1,220 1,194 1,210 2,041,900
2014/04/02 1,223 1,233 1,201 1,205 3,104,100
2014/04/01 1,230 1,244 1,223 1,228 1,988,000
2014/03/31 1,258 1,269 1,220 1,231 2,821,300
2014/03/28 1,221 1,244 1,214 1,242 4,163,100
2014/03/27 1,180 1,225 1,165 1,220 5,234,500
2014/03/26 1,151 1,192 1,151 1,161 4,804,600
2014/03/25 1,101 1,149 1,080 1,132 3,987,200
2014/03/24 1,100 1,131 1,100 1,111 2,887,900
2014/03/20 1,118 1,134 1,092 1,092 3,032,400
2014/03/19 1,145 1,154 1,117 1,124 3,107,100
2014/03/18 1,175 1,185 1,127 1,141 3,827,800
2014/03/17 1,160 1,160 1,118 1,136 4,107,300
2014/03/14 1,181 1,198 1,161 1,170 4,418,300
2014/03/13 1,215 1,238 1,200 1,222 2,886,800
2014/03/12 1,231 1,238 1,214 1,226 3,630,000
2014/03/11 1,281 1,292 1,253 1,268 2,786,000
2014/03/10 1,316 1,317 1,271 1,290 4,086,000
2014/03/07 1,328 1,348 1,321 1,331 3,810,900
2014/03/06 1,255 1,320 1,242 1,311 5,756,900
2014/03/05 1,295 1,305 1,284 1,287 3,181,100
2014/03/04 1,229 1,269 1,225 1,255 3,633,700
2014/03/03 1,277 1,284 1,240 1,259 2,973,400
2014/02/28 1,321 1,346 1,298 1,310 2,319,100
2014/02/27 1,323 1,333 1,309 1,326 1,599,400
2014/02/26 1,300 1,337 1,296 1,329 2,237,100
2014/02/25 1,325 1,339 1,312 1,316 1,955,200
2014/02/24 1,307 1,320 1,285 1,303 2,670,600
2014/02/21 1,293 1,323 1,289 1,321 2,999,100
2014/02/20 1,338 1,346 1,282 1,285 4,023,500
2014/02/19 1,394 1,409 1,336 1,345 4,633,400
2014/02/18 1,356 1,385 1,330 1,378 3,128,500
2014/02/17 1,351 1,362 1,318 1,338 3,314,100
2014/02/14 1,358 1,395 1,333 1,351 2,823,600
2014/02/13 1,409 1,409 1,358 1,366 2,437,700
2014/02/12 1,411 1,419 1,389 1,400 2,575,900
2014/02/10 1,400 1,400 1,378 1,396 2,103,200
2014/02/07 1,380 1,400 1,354 1,378 2,856,300
2014/02/06 1,317 1,343 1,291 1,331 3,171,900
2014/02/05 1,311 1,329 1,271 1,308 3,730,800
2014/02/04 1,275 1,315 1,261 1,262 4,582,100
2014/02/03 1,349 1,441 1,328 1,332 7,106,900
2014/01/31 1,361 1,408 1,263 1,364 7,980,500
2014/01/30 1,348 1,353 1,321 1,331 3,443,900
2014/01/29 1,345 1,374 1,335 1,374 5,517,500
2014/01/28 1,251 1,304 1,223 1,264 4,159,800
2014/01/27 1,299 1,311 1,281 1,295 3,115,900
2014/01/24 1,309 1,351 1,293 1,332 3,975,000
2014/01/23 1,331 1,369 1,325 1,339 4,750,900
2014/01/22 1,280 1,324 1,270 1,317 4,348,500
2014/01/21 1,250 1,319 1,250 1,294 7,121,300
2014/01/20 1,225 1,226 1,190 1,201 2,044,500
2014/01/17 1,221 1,240 1,211 1,237 2,425,800
2014/01/16 1,200 1,250 1,199 1,245 5,028,000
2014/01/15 1,157 1,194 1,143 1,182 3,767,600
2014/01/14 1,141 1,148 1,125 1,133 4,049,900
2014/01/10 1,173 1,196 1,159 1,195 2,954,100
2014/01/09 1,188 1,200 1,179 1,189 2,057,700
2014/01/08 1,181 1,207 1,175 1,206 2,397,000
2014/01/07 1,153 1,180 1,150 1,167 2,653,100
2014/01/06 1,180 1,192 1,150 1,156 3,612,800

このページの先頭へ