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
2019/12/30 2,511 2,513 2,482 2,492 964,100
2019/12/27 2,529 2,534 2,513 2,513 635,000
2019/12/26 2,490 2,526 2,490 2,525 909,400
2019/12/25 2,519 2,524 2,490 2,500 512,400
2019/12/24 2,490 2,509 2,487 2,504 887,700
2019/12/23 2,531 2,537 2,493 2,500 956,300
2019/12/20 2,515 2,532 2,502 2,522 1,863,500
2019/12/19 2,550 2,556 2,522 2,531 1,152,300
2019/12/18 2,577 2,592 2,535 2,537 1,369,700
2019/12/17 2,582 2,594 2,567 2,572 1,460,100
2019/12/16 2,608 2,621 2,549 2,549 1,347,600
2019/12/13 2,628 2,634 2,609 2,609 2,683,700
2019/12/12 2,597 2,608 2,575 2,578 1,383,000
2019/12/11 2,575 2,599 2,574 2,586 1,035,200
2019/12/10 2,603 2,619 2,582 2,584 1,479,500
2019/12/09 2,626 2,633 2,593 2,621 2,149,200
2019/12/06 2,531 2,579 2,529 2,571 2,369,000
2019/12/05 2,485 2,536 2,469 2,527 2,664,900
2019/12/04 2,446 2,457 2,415 2,445 1,386,900
2019/12/03 2,446 2,485 2,439 2,483 1,441,100
2019/12/02 2,472 2,523 2,471 2,487 1,319,700
2019/11/29 2,486 2,506 2,470 2,471 1,158,100
2019/11/28 2,475 2,497 2,468 2,489 1,006,200
2019/11/27 2,474 2,488 2,461 2,477 1,531,300
2019/11/26 2,477 2,526 2,475 2,488 2,424,100
2019/11/25 2,429 2,443 2,420 2,428 1,362,100
2019/11/22 2,373 2,419 2,373 2,400 1,790,800
2019/11/21 2,395 2,419 2,329 2,380 1,953,600
2019/11/20 2,376 2,396 2,357 2,371 1,526,500
2019/11/19 2,430 2,432 2,384 2,393 1,716,400
2019/11/18 2,440 2,447 2,411 2,442 1,880,000
2019/11/15 2,386 2,413 2,372 2,405 1,321,300
2019/11/14 2,430 2,450 2,390 2,404 1,464,500
2019/11/13 2,437 2,468 2,429 2,445 1,490,400
2019/11/12 2,448 2,477 2,426 2,466 3,463,400
2019/11/11 2,409 2,443 2,377 2,379 2,215,100
2019/11/08 2,441 2,445 2,367 2,377 1,644,700
2019/11/07 2,386 2,395 2,371 2,391 1,217,300
2019/11/06 2,380 2,402 2,376 2,388 1,412,500
2019/11/05 2,398 2,399 2,362 2,389 2,069,600
2019/11/01 2,321 2,382 2,310 2,334 2,478,900
2019/10/31 2,348 2,405 2,297 2,344 6,757,400
2019/10/30 2,158 2,171 2,123 2,156 3,596,300
2019/10/29 2,196 2,212 2,168 2,187 1,704,500
2019/10/28 2,159 2,177 2,148 2,172 1,424,400
2019/10/25 2,153 2,159 2,121 2,132 1,437,500
2019/10/24 2,148 2,154 2,134 2,149 692,600
2019/10/23 2,145 2,148 2,120 2,144 920,000
2019/10/21 2,122 2,127 2,110 2,119 683,500
2019/10/18 2,131 2,145 2,106 2,115 1,357,800
2019/10/17 2,154 2,157 2,125 2,125 837,400
2019/10/16 2,148 2,176 2,142 2,148 1,609,200
2019/10/15 2,139 2,139 2,086 2,102 1,854,600
2019/10/11 2,097 2,115 2,071 2,110 2,462,600
2019/10/10 2,052 2,078 2,032 2,075 1,204,600
2019/10/09 2,006 2,056 2,001 2,052 1,820,300
2019/10/08 2,040 2,048 1,990 2,046 2,077,000
2019/10/07 2,105 2,117 2,036 2,043 1,781,600
2019/10/04 2,053 2,105 2,052 2,076 2,825,700
2019/10/03 2,023 2,053 2,021 2,050 1,440,500
2019/10/02 2,072 2,084 2,053 2,080 1,409,500
2019/10/01 2,054 2,106 2,049 2,099 2,464,000
2019/09/30 2,000 2,038 1,994 2,017 2,328,500
2019/09/27 2,047 2,066 2,024 2,038 1,309,500
2019/09/26 2,068 2,084 2,049 2,054 1,421,800
2019/09/25 2,038 2,045 2,008 2,038 1,052,700
2019/09/24 2,028 2,062 2,020 2,046 827,100
2019/09/20 2,085 2,085 2,021 2,028 1,393,500
2019/09/19 2,070 2,094 2,053 2,063 927,100
2019/09/18 2,068 2,071 2,051 2,068 979,600
2019/09/17 2,052 2,080 2,047 2,067 1,283,900
2019/09/13 2,060 2,060 2,010 2,049 2,127,000
2019/09/12 2,040 2,059 2,027 2,037 1,854,300
2019/09/11 1,962 2,011 1,960 2,003 1,842,100
2019/09/10 1,927 1,946 1,920 1,934 1,290,800
2019/09/09 1,933 1,942 1,890 1,906 1,408,800
2019/09/06 1,919 1,948 1,905 1,943 1,843,500
2019/09/05 1,856 1,928 1,855 1,891 2,729,300
2019/09/04 1,826 1,831 1,812 1,820 1,139,900
2019/09/03 1,844 1,865 1,840 1,840 1,197,700
2019/09/02 1,839 1,854 1,831 1,846 1,061,300
2019/08/30 1,793 1,869 1,789 1,855 2,432,500
2019/08/29 1,752 1,770 1,747 1,753 1,422,600
2019/08/28 1,731 1,754 1,729 1,730 930,800
2019/08/27 1,711 1,749 1,711 1,730 1,168,800
2019/08/26 1,701 1,716 1,686 1,696 1,481,300
2019/08/23 1,754 1,774 1,753 1,763 737,600
2019/08/22 1,760 1,778 1,758 1,763 1,063,400
2019/08/21 1,750 1,753 1,736 1,746 1,029,800
2019/08/20 1,764 1,777 1,751 1,766 821,300
2019/08/19 1,756 1,779 1,753 1,755 930,600
2019/08/16 1,726 1,743 1,721 1,729 771,700
2019/08/15 1,733 1,750 1,732 1,747 1,044,700
2019/08/14 1,780 1,795 1,772 1,776 1,263,100
2019/08/13 1,773 1,779 1,741 1,742 1,129,200
2019/08/09 1,804 1,805 1,772 1,795 1,014,600
2019/08/08 1,802 1,823 1,791 1,794 975,800
2019/08/07 1,809 1,824 1,793 1,808 972,200
2019/08/06 1,790 1,831 1,766 1,828 1,365,600
2019/08/05 1,881 1,881 1,826 1,846 1,776,200
2019/08/02 1,924 1,938 1,893 1,915 2,011,100
2019/08/01 1,978 2,015 1,962 1,993 1,462,700
2019/07/31 2,040 2,059 1,992 2,000 3,890,100
2019/07/30 1,924 1,952 1,922 1,936 1,215,400
2019/07/29 1,938 1,940 1,900 1,912 1,182,800
2019/07/26 1,904 1,938 1,892 1,938 1,308,500
2019/07/25 1,946 1,954 1,910 1,925 1,329,700
2019/07/24 1,913 1,970 1,904 1,955 1,967,000
2019/07/23 1,855 1,902 1,855 1,887 1,266,700
2019/07/22 1,834 1,858 1,830 1,844 996,000
2019/07/19 1,804 1,839 1,802 1,826 1,319,900
2019/07/18 1,849 1,855 1,812 1,820 1,496,100
2019/07/17 1,879 1,886 1,855 1,857 1,286,100
2019/07/16 1,879 1,899 1,876 1,882 1,073,500
2019/07/12 1,892 1,897 1,867 1,877 1,945,800
2019/07/11 1,822 1,882 1,816 1,877 1,529,200
2019/07/10 1,822 1,839 1,811 1,818 1,517,700
2019/07/09 1,859 1,860 1,837 1,842 1,327,400
2019/07/08 1,869 1,886 1,857 1,870 1,214,900
2019/07/05 1,876 1,887 1,865 1,879 1,056,400
2019/07/04 1,842 1,883 1,837 1,865 1,291,600
2019/07/03 1,857 1,861 1,824 1,857 1,541,700
2019/07/02 1,858 1,885 1,844 1,877 1,554,800
2019/07/01 1,856 1,878 1,838 1,869 2,696,000
2019/06/28 1,825 1,833 1,790 1,816 1,917,700
2019/06/27 1,825 1,845 1,818 1,837 1,445,800
2019/06/26 1,778 1,828 1,777 1,803 950,100
2019/06/25 1,799 1,811 1,776 1,782 830,700
2019/06/24 1,800 1,808 1,783 1,800 1,065,500
2019/06/21 1,777 1,803 1,766 1,783 2,334,900
2019/06/20 1,793 1,809 1,757 1,797 2,513,900
2019/06/19 1,824 1,855 1,821 1,842 1,725,700
2019/06/18 1,787 1,806 1,779 1,785 678,500
2019/06/17 1,783 1,798 1,761 1,796 908,300
2019/06/14 1,800 1,810 1,784 1,806 1,537,300
2019/06/13 1,797 1,817 1,790 1,816 1,215,500
2019/06/12 1,801 1,827 1,792 1,802 995,300
2019/06/11 1,803 1,832 1,796 1,822 866,700
2019/06/10 1,798 1,812 1,795 1,802 1,270,000
2019/06/07 1,770 1,795 1,765 1,790 851,000
2019/06/06 1,816 1,816 1,770 1,770 1,429,100
2019/06/05 1,824 1,839 1,816 1,829 1,395,900
2019/06/04 1,745 1,793 1,745 1,792 1,269,900
2019/06/03 1,757 1,773 1,731 1,747 1,614,400
2019/05/31 1,806 1,820 1,791 1,800 2,248,100
2019/05/30 1,780 1,827 1,776 1,816 1,737,500
2019/05/29 1,763 1,800 1,747 1,800 1,831,800
2019/05/28 1,781 1,801 1,771 1,779 2,037,500
2019/05/27 1,808 1,823 1,784 1,787 1,013,300
2019/05/24 1,773 1,813 1,754 1,808 1,341,800
2019/05/23 1,823 1,830 1,773 1,791 2,021,300
2019/05/22 1,884 1,902 1,852 1,853 1,068,200
2019/05/21 1,856 1,875 1,836 1,868 1,930,000
2019/05/20 1,934 1,949 1,881 1,883 1,638,200
2019/05/17 1,957 1,966 1,925 1,933 1,592,700
2019/05/16 2,019 2,019 1,957 1,969 1,856,000
2019/05/15 2,030 2,045 2,010 2,029 1,425,000
2019/05/14 1,976 2,025 1,958 2,023 1,921,100
2019/05/13 2,030 2,063 2,026 2,043 1,384,600
2019/05/10 2,051 2,091 2,030 2,058 2,305,200
2019/05/09 2,080 2,091 2,053 2,072 1,501,500
2019/05/08 2,094 2,107 2,052 2,095 1,890,700
2019/05/07 2,197 2,202 2,072 2,097 4,275,100
2019/04/26 2,328 2,349 2,311 2,347 1,836,500
2019/04/25 2,312 2,344 2,308 2,343 1,054,900
2019/04/24 2,332 2,351 2,316 2,319 1,371,800
2019/04/23 2,329 2,354 2,322 2,332 1,238,500
2019/04/22 2,340 2,351 2,308 2,317 1,397,500
2019/04/19 2,340 2,359 2,336 2,341 1,575,800
2019/04/18 2,374 2,377 2,330 2,333 1,323,100
2019/04/17 2,399 2,417 2,366 2,371 1,564,100
2019/04/16 2,380 2,392 2,361 2,370 1,146,400
2019/04/15 2,400 2,419 2,374 2,377 1,510,900
2019/04/12 2,386 2,389 2,343 2,350 1,668,900
2019/04/11 2,400 2,406 2,382 2,387 1,175,800
2019/04/10 2,380 2,398 2,366 2,394 1,039,300
2019/04/09 2,390 2,427 2,387 2,425 952,800
2019/04/08 2,431 2,439 2,381 2,398 1,427,100
2019/04/05 2,372 2,421 2,361 2,418 1,101,700
2019/04/04 2,409 2,421 2,376 2,381 1,772,900
2019/04/03 2,374 2,403 2,369 2,391 1,758,500
2019/04/02 2,352 2,383 2,347 2,372 1,406,100
2019/04/01 2,318 2,350 2,316 2,322 2,270,700
2019/03/29 2,309 2,316 2,296 2,310 1,363,200
2019/03/28 2,298 2,303 2,273 2,284 1,261,300
2019/03/27 2,293 2,309 2,279 2,304 1,120,200
2019/03/26 2,271 2,302 2,261 2,293 1,222,300
2019/03/25 2,245 2,251 2,227 2,247 1,113,600
2019/03/22 2,301 2,322 2,294 2,310 1,615,100
2019/03/20 2,239 2,264 2,231 2,264 1,103,800
2019/03/19 2,215 2,250 2,204 2,241 937,900
2019/03/18 2,213 2,230 2,201 2,227 1,076,000
2019/03/15 2,188 2,214 2,182 2,191 1,739,000
2019/03/14 2,189 2,197 2,161 2,177 1,419,800
2019/03/13 2,191 2,193 2,147 2,179 2,096,200
2019/03/12 2,164 2,228 2,160 2,187 3,002,500
2019/03/11 2,051 2,161 2,051 2,116 2,453,600
2019/03/08 2,209 2,210 2,135 2,141 2,337,900
2019/03/07 2,221 2,222 2,189 2,220 1,646,600
2019/03/06 2,241 2,253 2,231 2,249 1,241,800
2019/03/05 2,228 2,241 2,215 2,240 1,069,000
2019/03/04 2,204 2,244 2,204 2,238 1,714,400
2019/03/01 2,198 2,228 2,191 2,215 1,642,600
2019/02/28 2,252 2,255 2,184 2,187 2,366,600
2019/02/27 2,274 2,296 2,244 2,255 1,540,100
2019/02/26 2,303 2,329 2,263 2,274 1,585,100
2019/02/25 2,297 2,308 2,248 2,303 2,074,000
2019/02/22 2,303 2,327 2,285 2,320 1,232,700
2019/02/21 2,310 2,325 2,283 2,307 1,520,100
2019/02/20 2,344 2,367 2,278 2,308 2,046,600
2019/02/19 2,349 2,362 2,334 2,344 1,161,200
2019/02/18 2,370 2,377 2,343 2,346 1,562,300
2019/02/15 2,362 2,365 2,310 2,320 1,838,500
2019/02/14 2,372 2,383 2,343 2,372 1,946,300
2019/02/13 2,345 2,383 2,327 2,372 1,849,000
2019/02/12 2,246 2,329 2,246 2,321 2,092,400
2019/02/08 2,279 2,293 2,217 2,240 2,008,900
2019/02/07 2,278 2,334 2,278 2,308 1,805,200
2019/02/06 2,305 2,325 2,275 2,292 1,551,900
2019/02/05 2,300 2,313 2,281 2,290 1,417,600
2019/02/04 2,277 2,303 2,258 2,285 1,532,000
2019/02/01 2,280 2,321 2,266 2,277 1,677,300
2019/01/31 2,235 2,317 2,229 2,287 3,584,100
2019/01/30 2,299 2,315 2,162 2,199 5,820,000
2019/01/29 2,277 2,287 2,219 2,268 2,034,100
2019/01/28 2,321 2,349 2,276 2,298 1,587,100
2019/01/25 2,250 2,309 2,239 2,309 2,770,100
2019/01/24 2,173 2,201 2,160 2,196 1,179,300
2019/01/23 2,148 2,176 2,129 2,163 1,151,800
2019/01/22 2,189 2,201 2,153 2,169 1,184,100
2019/01/21 2,193 2,227 2,186 2,206 2,013,700
2019/01/18 2,105 2,172 2,093 2,158 1,783,400
2019/01/17 2,162 2,169 2,108 2,116 1,772,400
2019/01/16 2,185 2,196 2,122 2,146 1,722,300
2019/01/15 2,106 2,180 2,101 2,168 1,653,300
2019/01/11 2,111 2,146 2,106 2,124 1,706,500
2019/01/10 2,100 2,132 2,083 2,113 1,248,800
2019/01/09 2,127 2,136 2,102 2,111 1,830,100
2019/01/08 2,090 2,141 2,069 2,125 1,528,900
2019/01/07 2,091 2,116 2,066 2,100 1,773,300
2019/01/04 2,039 2,044 1,949 2,004 3,122,200

このページの先頭へ