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
2016/12/30 2,780 2,839 2,765 2,826 2,184,400
2016/12/29 2,803 2,827 2,788 2,812 1,925,800
2016/12/28 2,854 2,859 2,824 2,847 1,430,100
2016/12/27 2,758 2,833 2,737 2,823 2,392,500
2016/12/26 2,831 2,844 2,801 2,805 1,793,500
2016/12/22 2,841 2,858 2,803 2,854 2,619,300
2016/12/21 2,909 2,930 2,861 2,870 2,809,900
2016/12/20 2,920 2,926 2,846 2,895 3,961,400
2016/12/19 2,982 2,984 2,911 2,918 3,759,300
2016/12/16 2,995 3,030 2,993 3,010 2,876,600
2016/12/15 2,955 2,977 2,934 2,954 3,095,900
2016/12/14 2,900 2,930 2,861 2,920 2,466,700
2016/12/13 2,903 2,915 2,861 2,894 3,373,700
2016/12/12 3,000 3,050 2,921 2,952 3,729,500
2016/12/09 2,923 2,971 2,902 2,952 3,836,200
2016/12/08 2,930 2,940 2,870 2,940 3,820,600
2016/12/07 2,799 2,874 2,790 2,872 4,390,500
2016/12/06 2,842 2,860 2,762 2,778 3,829,900
2016/12/05 2,799 2,809 2,771 2,800 3,303,700
2016/12/02 2,850 2,868 2,796 2,819 6,303,600
2016/12/01 2,941 2,997 2,912 2,928 4,714,800
2016/11/30 2,918 2,925 2,858 2,873 2,831,000
2016/11/29 2,832 2,909 2,794 2,904 3,595,200
2016/11/28 2,880 2,899 2,840 2,880 3,219,800
2016/11/25 2,912 2,967 2,881 2,912 3,014,700
2016/11/24 2,900 2,930 2,877 2,898 3,501,200
2016/11/22 2,866 2,868 2,813 2,829 2,592,000
2016/11/21 2,799 2,871 2,785 2,866 4,209,000
2016/11/18 2,761 2,774 2,731 2,765 3,573,400
2016/11/17 2,679 2,714 2,646 2,708 3,203,100
2016/11/16 2,735 2,742 2,691 2,708 3,661,300
2016/11/15 2,696 2,732 2,646 2,657 3,779,200
2016/11/14 2,545 2,688 2,536 2,682 5,143,600
2016/11/11 2,555 2,569 2,487 2,509 4,092,300
2016/11/10 2,500 2,526 2,450 2,510 4,188,800
2016/11/09 2,495 2,530 2,189 2,262 7,170,300
2016/11/08 2,468 2,482 2,417 2,445 2,771,600
2016/11/07 2,445 2,478 2,416 2,441 3,412,600
2016/11/04 2,450 2,474 2,365 2,406 4,916,600
2016/11/02 2,552 2,605 2,503 2,512 3,793,100
2016/11/01 2,501 2,610 2,492 2,585 4,322,700
2016/10/31 2,500 2,544 2,425 2,520 9,049,200
2016/10/28 2,566 2,639 2,556 2,617 4,251,900
2016/10/27 2,539 2,543 2,511 2,536 3,310,500
2016/10/26 2,605 2,613 2,556 2,569 3,340,800
2016/10/25 2,577 2,608 2,571 2,603 2,303,000
2016/10/24 2,605 2,615 2,540 2,565 2,568,000
2016/10/21 2,638 2,649 2,592 2,599 1,700,600
2016/10/20 2,565 2,628 2,557 2,621 2,663,900
2016/10/19 2,592 2,622 2,571 2,585 1,920,000
2016/10/18 2,591 2,603 2,558 2,587 2,103,100
2016/10/17 2,586 2,615 2,574 2,594 3,210,500
2016/10/14 2,582 2,616 2,535 2,557 3,258,500
2016/10/13 2,634 2,670 2,577 2,591 2,609,600
2016/10/12 2,574 2,629 2,552 2,608 2,820,000
2016/10/11 2,680 2,735 2,617 2,624 4,093,700
2016/10/07 2,600 2,623 2,584 2,615 3,370,000
2016/10/06 2,545 2,617 2,544 2,568 4,700,600
2016/10/05 2,480 2,545 2,463 2,513 3,343,700
2016/10/04 2,403 2,457 2,403 2,437 2,753,700
2016/10/03 2,450 2,464 2,405 2,417 2,490,000
2016/09/30 2,430 2,452 2,372 2,400 4,054,100
2016/09/29 2,399 2,518 2,396 2,483 4,523,300
2016/09/28 2,397 2,424 2,362 2,369 3,218,400
2016/09/27 2,347 2,414 2,306 2,412 4,112,700
2016/09/26 2,400 2,406 2,341 2,377 4,471,400
2016/09/23 2,534 2,584 2,451 2,476 5,471,600
2016/09/21 2,422 2,534 2,331 2,524 6,601,500
2016/09/20 2,440 2,558 2,431 2,465 8,229,900
2016/09/16 2,396 2,445 2,374 2,440 8,679,500
2016/09/15 2,265 2,345 2,260 2,296 8,787,700
2016/09/14 2,170 2,260 2,154 2,221 5,479,700
2016/09/13 2,191 2,227 2,121 2,136 3,970,200
2016/09/12 2,190 2,205 2,110 2,129 3,276,900
2016/09/09 2,160 2,235 2,155 2,227 3,206,600
2016/09/08 2,225 2,249 2,184 2,190 3,085,800
2016/09/07 2,200 2,258 2,159 2,254 3,702,400
2016/09/06 2,345 2,345 2,247 2,277 2,897,500
2016/09/05 2,347 2,397 2,304 2,314 4,159,900
2016/09/02 2,351 2,360 2,243 2,287 5,372,000
2016/09/01 2,360 2,409 2,346 2,401 4,138,200
2016/08/31 2,325 2,357 2,311 2,333 2,964,800
2016/08/30 2,214 2,305 2,210 2,284 3,154,700
2016/08/29 2,190 2,241 2,170 2,225 3,850,100
2016/08/26 2,095 2,103 2,060 2,081 3,287,300
2016/08/25 2,117 2,176 2,093 2,141 3,560,400
2016/08/24 2,181 2,198 2,084 2,117 4,954,300
2016/08/23 2,236 2,248 2,191 2,205 2,366,400
2016/08/22 2,307 2,310 2,245 2,256 1,748,700
2016/08/19 2,220 2,298 2,220 2,275 2,156,300
2016/08/18 2,200 2,280 2,191 2,215 2,860,200
2016/08/17 2,255 2,284 2,232 2,269 2,623,200
2016/08/16 2,321 2,355 2,280 2,281 2,268,700
2016/08/15 2,309 2,333 2,279 2,309 1,756,900
2016/08/12 2,375 2,378 2,294 2,319 4,352,800
2016/08/10 2,366 2,391 2,337 2,375 1,926,500
2016/08/09 2,401 2,426 2,330 2,380 2,994,900
2016/08/08 2,395 2,423 2,364 2,417 3,669,600
2016/08/05 2,299 2,338 2,262 2,295 3,808,300
2016/08/04 2,211 2,318 2,198 2,304 3,903,200
2016/08/03 2,192 2,278 2,165 2,197 3,763,400
2016/08/02 2,300 2,353 2,271 2,277 4,201,600
2016/08/01 2,244 2,287 2,241 2,259 4,178,200
2016/07/29 2,278 2,353 2,234 2,340 8,019,900
2016/07/28 2,293 2,347 2,206 2,262 10,261,700
2016/07/27 2,008 2,065 1,963 2,043 5,928,200
2016/07/26 1,983 1,992 1,904 1,931 4,278,900
2016/07/25 2,019 2,065 2,016 2,032 2,514,400
2016/07/22 2,040 2,075 2,003 2,018 4,328,900
2016/07/21 2,133 2,204 2,095 2,120 4,966,400
2016/07/20 2,055 2,098 2,041 2,069 2,875,400
2016/07/19 2,114 2,178 2,077 2,105 4,815,600
2016/07/15 2,008 2,114 1,995 2,064 6,052,500
2016/07/14 1,930 1,998 1,905 1,995 5,233,700
2016/07/13 1,959 1,968 1,929 1,942 5,753,200
2016/07/12 1,808 1,878 1,805 1,848 4,843,200
2016/07/11 1,724 1,752 1,694 1,738 4,103,700
2016/07/08 1,708 1,718 1,655 1,664 4,683,300
2016/07/07 1,741 1,776 1,704 1,710 3,660,300
2016/07/06 1,760 1,771 1,698 1,749 5,797,600
2016/07/05 1,900 1,915 1,816 1,840 4,745,300
2016/07/04 1,906 1,955 1,895 1,928 2,624,400
2016/07/01 1,960 1,985 1,927 1,935 4,702,200
2016/06/30 1,995 2,004 1,909 1,909 4,475,800
2016/06/29 1,949 1,983 1,924 1,961 5,065,300
2016/06/28 1,836 1,910 1,815 1,876 5,640,300
2016/06/27 1,989 1,989 1,836 1,900 5,659,200
2016/06/24 2,274 2,319 1,960 1,996 7,028,700
2016/06/23 2,240 2,253 2,210 2,249 2,558,500
2016/06/22 2,239 2,303 2,233 2,248 3,065,300
2016/06/21 2,162 2,259 2,153 2,254 3,352,400
2016/06/20 2,225 2,253 2,158 2,232 4,922,600
2016/06/17 2,188 2,213 2,141 2,175 4,896,900
2016/06/16 2,250 2,257 2,095 2,126 8,742,600
2016/06/15 2,200 2,285 2,190 2,270 4,283,300
2016/06/14 2,170 2,248 2,157 2,211 4,229,900
2016/06/13 2,250 2,277 2,193 2,194 3,519,300
2016/06/10 2,257 2,321 2,234 2,308 5,350,600
2016/06/09 2,280 2,290 2,230 2,259 3,882,400
2016/06/08 2,263 2,315 2,220 2,293 4,128,900
2016/06/07 2,200 2,302 2,196 2,277 5,683,900
2016/06/06 2,088 2,161 2,069 2,159 3,636,900
2016/06/03 2,209 2,255 2,118 2,143 5,520,700
2016/06/02 2,269 2,298 2,182 2,210 6,027,300
2016/06/01 2,270 2,325 2,233 2,282 7,371,700
2016/05/31 2,168 2,250 2,160 2,242 5,887,900
2016/05/30 2,145 2,212 2,140 2,174 4,052,900
2016/05/27 2,042 2,110 2,005 2,108 4,107,500
2016/05/26 2,097 2,106 2,001 2,021 4,335,200
2016/05/25 2,108 2,125 2,068 2,078 4,319,000
2016/05/24 2,099 2,103 2,048 2,053 5,192,300
2016/05/23 2,074 2,105 2,046 2,070 6,117,300
2016/05/20 1,969 2,097 1,950 2,073 7,475,500
2016/05/19 2,012 2,045 1,946 1,958 4,266,500
2016/05/18 1,869 1,965 1,859 1,950 5,775,100
2016/05/17 1,894 1,935 1,837 1,859 3,399,100
2016/05/16 1,844 1,863 1,790 1,838 3,357,800
2016/05/13 1,934 1,947 1,851 1,856 4,255,300
2016/05/12 1,864 1,928 1,837 1,918 4,003,700
2016/05/11 1,852 1,939 1,843 1,894 5,801,800
2016/05/10 1,730 1,831 1,723 1,825 4,987,500
2016/05/09 1,781 1,798 1,736 1,742 2,973,800
2016/05/06 1,811 1,837 1,730 1,758 4,345,300
2016/05/02 1,870 1,894 1,790 1,805 6,027,900
2016/04/28 1,970 2,128 1,899 1,990 16,702,200
2016/04/27 1,780 1,823 1,740 1,810 5,426,300
2016/04/26 1,836 1,876 1,803 1,831 3,318,200
2016/04/25 1,888 1,906 1,815 1,861 4,266,400
2016/04/22 1,832 1,902 1,818 1,897 5,160,500
2016/04/21 1,968 1,970 1,838 1,889 4,960,800
2016/04/20 1,918 1,938 1,871 1,889 3,712,100
2016/04/19 1,813 1,892 1,812 1,867 4,983,600
2016/04/18 1,772 1,815 1,761 1,773 4,406,400
2016/04/15 1,909 1,959 1,889 1,910 4,958,500
2016/04/14 1,952 2,000 1,936 1,977 5,393,500
2016/04/13 1,844 1,924 1,818 1,906 6,254,100
2016/04/12 1,685 1,781 1,673 1,770 3,628,400
2016/04/11 1,711 1,718 1,631 1,700 3,710,100
2016/04/08 1,633 1,746 1,621 1,713 5,397,300
2016/04/07 1,691 1,762 1,650 1,673 4,921,200
2016/04/06 1,697 1,747 1,685 1,709 4,671,900
2016/04/05 1,794 1,794 1,710 1,733 4,095,700
2016/04/04 1,801 1,870 1,743 1,773 6,513,700
2016/04/01 1,929 1,930 1,798 1,833 5,455,500
2016/03/31 1,979 2,004 1,960 1,962 3,067,900
2016/03/30 2,080 2,084 1,938 1,946 5,432,300
2016/03/29 2,108 2,108 2,027 2,069 3,174,100
2016/03/28 2,118 2,133 2,086 2,125 2,835,900
2016/03/25 2,026 2,085 2,011 2,079 2,485,000
2016/03/24 2,019 2,053 1,995 2,017 3,386,200
2016/03/23 2,121 2,124 2,021 2,031 3,618,300
2016/03/22 2,140 2,153 2,084 2,113 3,263,200
2016/03/18 2,146 2,158 2,047 2,075 3,885,700
2016/03/17 2,210 2,266 2,116 2,155 4,756,700
2016/03/16 2,110 2,190 2,096 2,163 4,348,100
2016/03/15 2,176 2,183 2,057 2,091 4,608,900
2016/03/14 2,142 2,205 2,140 2,176 3,350,700
2016/03/11 2,017 2,114 1,994 2,101 4,791,000
2016/03/10 2,105 2,128 2,049 2,068 2,727,300
2016/03/09 2,041 2,085 2,021 2,067 3,117,100
2016/03/08 2,136 2,155 2,052 2,101 4,480,600
2016/03/07 2,181 2,203 2,143 2,168 4,638,000
2016/03/04 2,181 2,310 2,169 2,197 9,018,900
2016/03/03 2,043 2,135 2,043 2,131 6,906,600
2016/03/02 1,932 2,089 1,913 2,043 9,943,800
2016/03/01 1,836 1,848 1,773 1,812 4,827,100
2016/02/29 1,880 1,952 1,836 1,856 5,294,300
2016/02/26 1,863 1,891 1,851 1,863 3,863,300
2016/02/25 1,759 1,816 1,752 1,807 3,513,200
2016/02/24 1,738 1,784 1,712 1,742 4,203,700
2016/02/23 1,820 1,884 1,803 1,808 4,412,300
2016/02/22 1,805 1,837 1,775 1,804 4,098,400
2016/02/19 1,914 1,920 1,812 1,838 5,645,600
2016/02/18 1,920 1,987 1,885 1,948 6,255,700
2016/02/17 1,822 1,956 1,804 1,829 7,189,300
2016/02/16 1,772 1,871 1,759 1,820 5,384,300
2016/02/15 1,803 1,805 1,717 1,778 4,243,800
2016/02/12 1,734 1,747 1,647 1,659 8,383,000
2016/02/10 1,905 1,937 1,779 1,834 6,470,000
2016/02/09 1,940 1,951 1,864 1,874 5,554,500
2016/02/08 2,000 2,084 1,952 2,070 4,108,200
2016/02/05 2,047 2,100 2,010 2,045 4,597,600
2016/02/04 2,050 2,156 2,043 2,112 6,297,900
2016/02/03 2,219 2,234 2,137 2,158 6,326,000
2016/02/02 2,290 2,390 2,277 2,335 5,714,300
2016/02/01 2,432 2,466 2,400 2,436 6,105,600
2016/01/29 2,287 2,377 2,213 2,338 11,733,400
2016/01/28 2,374 2,414 2,182 2,208 13,485,300
2016/01/27 2,730 2,740 2,638 2,674 4,882,000
2016/01/26 2,719 2,740 2,676 2,712 3,387,800
2016/01/25 2,866 2,871 2,766 2,769 3,975,800
2016/01/22 2,700 2,772 2,669 2,766 4,698,300
2016/01/21 2,602 2,733 2,561 2,564 5,026,400
2016/01/20 2,761 2,764 2,596 2,606 3,504,100
2016/01/19 2,698 2,754 2,658 2,747 2,742,000
2016/01/18 2,626 2,732 2,611 2,701 4,480,200
2016/01/15 2,820 2,844 2,710 2,726 3,779,600
2016/01/14 2,760 2,783 2,685 2,771 5,460,300
2016/01/13 2,920 2,955 2,886 2,921 4,232,800
2016/01/12 2,835 2,870 2,789 2,806 4,308,700
2016/01/08 2,815 2,965 2,781 2,885 7,613,800
2016/01/07 2,985 3,025 2,898 2,902 6,962,600
2016/01/06 3,030 3,050 2,925 3,035 8,138,600
2016/01/05 3,165 3,190 3,110 3,135 3,129,200
2016/01/04 3,220 3,285 3,160 3,180 4,433,100

このページの先頭へ