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 |
---|---|---|---|---|---|
2020/12/30 | 1,379 | 1,379 | 1,349 | 1,358 | 1,690,300 |
2020/12/29 | 1,380 | 1,393 | 1,369 | 1,382 | 1,237,100 |
2020/12/28 | 1,370 | 1,382 | 1,351 | 1,371 | 1,186,400 |
2020/12/25 | 1,373 | 1,389 | 1,373 | 1,382 | 978,300 |
2020/12/24 | 1,360 | 1,393 | 1,350 | 1,368 | 1,761,700 |
2020/12/23 | 1,385 | 1,385 | 1,327 | 1,341 | 1,922,400 |
2020/12/22 | 1,381 | 1,400 | 1,363 | 1,368 | 2,146,800 |
2020/12/21 | 1,390 | 1,419 | 1,380 | 1,402 | 2,031,700 |
2020/12/18 | 1,354 | 1,393 | 1,350 | 1,383 | 2,271,100 |
2020/12/17 | 1,388 | 1,410 | 1,364 | 1,377 | 3,252,300 |
2020/12/16 | 1,342 | 1,388 | 1,342 | 1,380 | 4,860,400 |
2020/12/15 | 1,278 | 1,291 | 1,274 | 1,288 | 1,597,900 |
2020/12/14 | 1,270 | 1,297 | 1,269 | 1,277 | 1,681,500 |
2020/12/11 | 1,268 | 1,280 | 1,251 | 1,269 | 2,278,700 |
2020/12/10 | 1,316 | 1,322 | 1,264 | 1,265 | 3,698,600 |
2020/12/09 | 1,318 | 1,333 | 1,315 | 1,317 | 1,673,600 |
2020/12/08 | 1,321 | 1,331 | 1,309 | 1,318 | 1,965,200 |
2020/12/07 | 1,375 | 1,383 | 1,333 | 1,333 | 1,790,700 |
2020/12/04 | 1,338 | 1,363 | 1,325 | 1,362 | 2,974,300 |
2020/12/03 | 1,360 | 1,376 | 1,340 | 1,346 | 2,312,900 |
2020/12/02 | 1,350 | 1,371 | 1,337 | 1,365 | 3,403,300 |
2020/12/01 | 1,294 | 1,371 | 1,288 | 1,364 | 4,000,400 |
2020/11/30 | 1,358 | 1,359 | 1,308 | 1,308 | 3,445,600 |
2020/11/27 | 1,360 | 1,371 | 1,350 | 1,360 | 2,746,400 |
2020/11/26 | 1,375 | 1,386 | 1,357 | 1,378 | 2,495,800 |
2020/11/25 | 1,403 | 1,425 | 1,381 | 1,381 | 3,023,400 |
2020/11/24 | 1,407 | 1,408 | 1,367 | 1,380 | 2,390,700 |
2020/11/20 | 1,336 | 1,374 | 1,326 | 1,370 | 2,326,900 |
2020/11/19 | 1,408 | 1,409 | 1,338 | 1,355 | 3,897,000 |
2020/11/18 | 1,456 | 1,456 | 1,412 | 1,415 | 3,205,000 |
2020/11/17 | 1,498 | 1,498 | 1,464 | 1,472 | 1,614,800 |
2020/11/16 | 1,455 | 1,477 | 1,427 | 1,465 | 2,087,100 |
2020/11/13 | 1,463 | 1,464 | 1,424 | 1,425 | 3,992,500 |
2020/11/12 | 1,500 | 1,525 | 1,490 | 1,501 | 2,677,900 |
2020/11/11 | 1,581 | 1,596 | 1,506 | 1,532 | 3,580,900 |
2020/11/10 | 1,529 | 1,565 | 1,495 | 1,562 | 5,633,700 |
2020/11/09 | 1,458 | 1,469 | 1,436 | 1,445 | 2,191,100 |
2020/11/06 | 1,412 | 1,458 | 1,391 | 1,439 | 2,872,300 |
2020/11/05 | 1,432 | 1,437 | 1,383 | 1,412 | 4,223,300 |
2020/11/04 | 1,471 | 1,496 | 1,439 | 1,444 | 3,813,300 |
2020/11/02 | 1,468 | 1,503 | 1,414 | 1,425 | 5,153,300 |
2020/10/30 | 1,540 | 1,550 | 1,480 | 1,493 | 3,977,900 |
2020/10/29 | 1,527 | 1,588 | 1,513 | 1,580 | 2,442,900 |
2020/10/28 | 1,591 | 1,592 | 1,540 | 1,548 | 1,808,400 |
2020/10/27 | 1,589 | 1,606 | 1,549 | 1,602 | 3,241,800 |
2020/10/26 | 1,617 | 1,667 | 1,614 | 1,621 | 3,010,800 |
2020/10/23 | 1,608 | 1,613 | 1,570 | 1,604 | 2,563,800 |
2020/10/22 | 1,543 | 1,577 | 1,543 | 1,562 | 1,925,500 |
2020/10/21 | 1,510 | 1,581 | 1,510 | 1,573 | 3,222,300 |
2020/10/20 | 1,507 | 1,550 | 1,492 | 1,503 | 2,597,700 |
2020/10/19 | 1,440 | 1,524 | 1,439 | 1,521 | 3,229,300 |
2020/10/16 | 1,483 | 1,492 | 1,430 | 1,432 | 1,414,300 |
2020/10/15 | 1,453 | 1,494 | 1,447 | 1,476 | 1,772,900 |
2020/10/14 | 1,503 | 1,503 | 1,441 | 1,457 | 2,412,300 |
2020/10/13 | 1,521 | 1,551 | 1,499 | 1,507 | 2,643,300 |
2020/10/12 | 1,506 | 1,508 | 1,490 | 1,504 | 1,034,500 |
2020/10/09 | 1,531 | 1,539 | 1,497 | 1,511 | 2,292,000 |
2020/10/08 | 1,538 | 1,555 | 1,528 | 1,537 | 1,859,200 |
2020/10/07 | 1,501 | 1,533 | 1,493 | 1,527 | 1,747,100 |
2020/10/06 | 1,462 | 1,533 | 1,462 | 1,532 | 4,092,100 |
2020/10/05 | 1,427 | 1,456 | 1,425 | 1,455 | 1,698,600 |
2020/10/02 | 1,430 | 1,442 | 1,404 | 1,414 | 2,839,800 |
2020/09/30 | 1,415 | 1,454 | 1,401 | 1,408 | 3,457,200 |
2020/09/29 | 1,481 | 1,492 | 1,429 | 1,441 | 3,621,100 |
2020/09/28 | 1,496 | 1,511 | 1,456 | 1,501 | 3,351,500 |
2020/09/25 | 1,501 | 1,507 | 1,468 | 1,490 | 2,242,200 |
2020/09/24 | 1,501 | 1,508 | 1,463 | 1,471 | 2,979,000 |
2020/09/23 | 1,534 | 1,550 | 1,509 | 1,527 | 2,681,500 |
2020/09/18 | 1,600 | 1,609 | 1,557 | 1,559 | 3,451,900 |
2020/09/17 | 1,645 | 1,645 | 1,595 | 1,597 | 2,685,600 |
2020/09/16 | 1,670 | 1,690 | 1,645 | 1,646 | 1,555,700 |
2020/09/15 | 1,644 | 1,670 | 1,630 | 1,670 | 2,360,900 |
2020/09/14 | 1,684 | 1,695 | 1,673 | 1,684 | 2,123,100 |
2020/09/11 | 1,680 | 1,695 | 1,644 | 1,670 | 2,181,800 |
2020/09/10 | 1,641 | 1,704 | 1,636 | 1,680 | 2,725,100 |
2020/09/09 | 1,630 | 1,639 | 1,616 | 1,631 | 2,031,000 |
2020/09/08 | 1,655 | 1,672 | 1,635 | 1,647 | 2,217,300 |
2020/09/07 | 1,658 | 1,689 | 1,648 | 1,652 | 2,325,400 |
2020/09/04 | 1,648 | 1,656 | 1,610 | 1,652 | 4,429,100 |
2020/09/03 | 1,751 | 1,764 | 1,718 | 1,721 | 2,641,100 |
2020/09/02 | 1,770 | 1,771 | 1,689 | 1,711 | 2,728,500 |
2020/09/01 | 1,673 | 1,757 | 1,659 | 1,755 | 3,348,000 |
2020/08/31 | 1,707 | 1,720 | 1,682 | 1,686 | 2,285,000 |
2020/08/28 | 1,700 | 1,732 | 1,653 | 1,675 | 3,857,800 |
2020/08/27 | 1,700 | 1,745 | 1,684 | 1,725 | 4,873,900 |
2020/08/26 | 1,648 | 1,680 | 1,641 | 1,673 | 2,876,500 |
2020/08/25 | 1,591 | 1,674 | 1,588 | 1,655 | 5,096,300 |
2020/08/24 | 1,527 | 1,553 | 1,520 | 1,550 | 1,379,100 |
2020/08/21 | 1,516 | 1,541 | 1,510 | 1,530 | 1,408,000 |
2020/08/20 | 1,521 | 1,543 | 1,506 | 1,515 | 2,997,400 |
2020/08/19 | 1,534 | 1,534 | 1,512 | 1,521 | 1,848,400 |
2020/08/18 | 1,561 | 1,561 | 1,510 | 1,542 | 2,518,700 |
2020/08/17 | 1,567 | 1,590 | 1,561 | 1,575 | 1,439,100 |
2020/08/14 | 1,599 | 1,599 | 1,570 | 1,579 | 1,927,100 |
2020/08/13 | 1,632 | 1,648 | 1,572 | 1,581 | 3,696,000 |
2020/08/12 | 1,580 | 1,602 | 1,566 | 1,582 | 3,240,800 |
2020/08/11 | 1,527 | 1,587 | 1,521 | 1,566 | 3,351,500 |
2020/08/07 | 1,557 | 1,568 | 1,489 | 1,500 | 2,533,800 |
2020/08/06 | 1,540 | 1,550 | 1,502 | 1,522 | 3,286,200 |
2020/08/05 | 1,450 | 1,548 | 1,448 | 1,547 | 5,283,100 |
2020/08/04 | 1,430 | 1,473 | 1,423 | 1,473 | 3,995,400 |
2020/08/03 | 1,467 | 1,493 | 1,406 | 1,411 | 7,417,600 |
2020/07/31 | 1,365 | 1,376 | 1,317 | 1,323 | 4,585,900 |
2020/07/30 | 1,357 | 1,369 | 1,321 | 1,352 | 3,337,000 |
2020/07/29 | 1,390 | 1,394 | 1,348 | 1,357 | 2,421,400 |
2020/07/28 | 1,424 | 1,436 | 1,406 | 1,406 | 2,171,100 |
2020/07/27 | 1,454 | 1,455 | 1,407 | 1,422 | 2,650,100 |
2020/07/22 | 1,464 | 1,483 | 1,442 | 1,475 | 2,634,200 |
2020/07/21 | 1,413 | 1,463 | 1,409 | 1,455 | 2,188,800 |
2020/07/20 | 1,427 | 1,433 | 1,401 | 1,425 | 1,877,000 |
2020/07/17 | 1,454 | 1,468 | 1,422 | 1,434 | 2,682,500 |
2020/07/16 | 1,467 | 1,478 | 1,402 | 1,411 | 2,507,200 |
2020/07/15 | 1,434 | 1,461 | 1,419 | 1,441 | 3,055,200 |
2020/07/14 | 1,386 | 1,420 | 1,371 | 1,407 | 2,268,500 |
2020/07/13 | 1,357 | 1,436 | 1,351 | 1,416 | 4,150,900 |
2020/07/10 | 1,365 | 1,365 | 1,306 | 1,313 | 3,506,800 |
2020/07/09 | 1,393 | 1,404 | 1,363 | 1,371 | 1,976,700 |
2020/07/08 | 1,383 | 1,418 | 1,372 | 1,393 | 2,053,800 |
2020/07/07 | 1,416 | 1,436 | 1,387 | 1,403 | 2,228,900 |
2020/07/06 | 1,368 | 1,443 | 1,359 | 1,440 | 3,182,100 |
2020/07/03 | 1,399 | 1,399 | 1,335 | 1,360 | 2,923,200 |
2020/07/02 | 1,350 | 1,403 | 1,336 | 1,375 | 3,101,000 |
2020/07/01 | 1,374 | 1,415 | 1,363 | 1,373 | 2,881,100 |
2020/06/30 | 1,389 | 1,408 | 1,380 | 1,380 | 3,822,100 |
2020/06/29 | 1,390 | 1,390 | 1,336 | 1,344 | 3,909,200 |
2020/06/26 | 1,449 | 1,455 | 1,405 | 1,411 | 2,948,700 |
2020/06/25 | 1,424 | 1,439 | 1,401 | 1,431 | 3,668,700 |
2020/06/24 | 1,435 | 1,473 | 1,429 | 1,454 | 3,246,000 |
2020/06/23 | 1,429 | 1,466 | 1,406 | 1,449 | 4,093,900 |
2020/06/22 | 1,421 | 1,439 | 1,397 | 1,417 | 2,803,700 |
2020/06/19 | 1,484 | 1,494 | 1,422 | 1,442 | 5,473,600 |
2020/06/18 | 1,514 | 1,516 | 1,463 | 1,469 | 5,018,600 |
2020/06/17 | 1,511 | 1,527 | 1,467 | 1,514 | 6,988,600 |
2020/06/16 | 1,467 | 1,505 | 1,446 | 1,496 | 7,275,700 |
2020/06/15 | 1,440 | 1,467 | 1,377 | 1,381 | 5,952,400 |
2020/06/12 | 1,426 | 1,483 | 1,390 | 1,470 | 7,935,300 |
2020/06/11 | 1,530 | 1,544 | 1,466 | 1,481 | 6,663,000 |
2020/06/10 | 1,545 | 1,591 | 1,530 | 1,583 | 5,187,800 |
2020/06/09 | 1,599 | 1,618 | 1,545 | 1,587 | 6,973,200 |
2020/06/08 | 1,578 | 1,648 | 1,533 | 1,602 | 14,257,500 |
2020/06/05 | 1,400 | 1,468 | 1,385 | 1,467 | 10,060,300 |
2020/06/04 | 1,403 | 1,414 | 1,337 | 1,347 | 6,026,300 |
2020/06/03 | 1,410 | 1,428 | 1,373 | 1,383 | 5,130,200 |
2020/06/02 | 1,349 | 1,414 | 1,332 | 1,379 | 5,661,600 |
2020/06/01 | 1,326 | 1,373 | 1,323 | 1,370 | 6,233,500 |
2020/05/29 | 1,316 | 1,337 | 1,293 | 1,302 | 20,790,900 |
2020/05/28 | 1,352 | 1,419 | 1,326 | 1,350 | 9,259,900 |
2020/05/27 | 1,300 | 1,350 | 1,277 | 1,326 | 6,473,900 |
2020/05/26 | 1,235 | 1,315 | 1,224 | 1,306 | 6,974,600 |
2020/05/25 | 1,206 | 1,207 | 1,171 | 1,207 | 4,774,600 |
2020/05/22 | 1,214 | 1,216 | 1,174 | 1,180 | 4,034,200 |
2020/05/21 | 1,227 | 1,239 | 1,197 | 1,212 | 4,571,200 |
2020/05/20 | 1,168 | 1,192 | 1,147 | 1,184 | 3,640,100 |
2020/05/19 | 1,153 | 1,183 | 1,146 | 1,175 | 4,487,600 |
2020/05/18 | 1,141 | 1,143 | 1,085 | 1,097 | 4,372,400 |
2020/05/15 | 1,180 | 1,187 | 1,118 | 1,149 | 3,697,600 |
2020/05/14 | 1,199 | 1,199 | 1,145 | 1,145 | 4,456,300 |
2020/05/13 | 1,200 | 1,214 | 1,181 | 1,204 | 5,370,600 |
2020/05/12 | 1,268 | 1,293 | 1,223 | 1,256 | 5,853,900 |
2020/05/11 | 1,170 | 1,282 | 1,151 | 1,263 | 7,195,000 |
2020/05/08 | 1,079 | 1,128 | 1,070 | 1,122 | 4,487,000 |
2020/05/07 | 1,033 | 1,068 | 1,025 | 1,049 | 2,974,300 |
2020/05/01 | 1,069 | 1,069 | 1,030 | 1,033 | 4,173,400 |
2020/04/30 | 1,050 | 1,134 | 1,044 | 1,123 | 5,848,000 |
2020/04/28 | 1,008 | 1,024 | 987 | 998 | 2,504,900 |
2020/04/27 | 947 | 998 | 942 | 994 | 3,434,800 |
2020/04/24 | 964 | 967 | 927 | 940 | 2,843,500 |
2020/04/23 | 960 | 986 | 955 | 982 | 2,270,000 |
2020/04/22 | 990 | 990 | 936 | 945 | 3,809,100 |
2020/04/21 | 1,038 | 1,038 | 998 | 1,001 | 2,780,200 |
2020/04/20 | 1,035 | 1,054 | 1,022 | 1,053 | 1,996,700 |
2020/04/17 | 1,008 | 1,049 | 997 | 1,048 | 3,186,600 |
2020/04/16 | 989 | 1,000 | 977 | 982 | 2,234,700 |
2020/04/15 | 1,030 | 1,041 | 1,006 | 1,009 | 2,254,500 |
2020/04/14 | 1,007 | 1,046 | 995 | 1,040 | 2,621,900 |
2020/04/13 | 1,017 | 1,030 | 993 | 994 | 1,757,300 |
2020/04/10 | 1,052 | 1,055 | 1,002 | 1,036 | 2,153,800 |
2020/04/09 | 1,023 | 1,037 | 995 | 1,027 | 2,507,900 |
2020/04/08 | 1,001 | 1,035 | 965 | 1,016 | 3,207,900 |
2020/04/07 | 1,003 | 1,014 | 959 | 1,000 | 3,505,800 |
2020/04/06 | 893 | 953 | 869 | 943 | 2,893,700 |
2020/04/03 | 952 | 966 | 885 | 901 | 3,936,300 |
2020/04/02 | 964 | 984 | 931 | 953 | 3,468,600 |
2020/04/01 | 1,039 | 1,049 | 974 | 994 | 2,986,900 |
2020/03/31 | 1,060 | 1,099 | 1,036 | 1,049 | 3,704,900 |
2020/03/30 | 1,003 | 1,062 | 987 | 1,055 | 3,701,000 |
2020/03/27 | 1,063 | 1,089 | 1,010 | 1,043 | 3,758,600 |
2020/03/26 | 1,063 | 1,091 | 1,006 | 1,022 | 4,371,700 |
2020/03/25 | 1,150 | 1,150 | 1,055 | 1,117 | 5,009,900 |
2020/03/24 | 919 | 1,032 | 907 | 1,031 | 6,227,200 |
2020/03/23 | 831 | 908 | 810 | 900 | 4,477,500 |
2020/03/19 | 965 | 967 | 830 | 830 | 4,666,600 |
2020/03/18 | 1,016 | 1,024 | 940 | 941 | 4,484,500 |
2020/03/17 | 1,021 | 1,081 | 993 | 1,012 | 4,564,800 |
2020/03/16 | 1,120 | 1,150 | 1,058 | 1,066 | 3,607,100 |
2020/03/13 | 1,100 | 1,168 | 1,053 | 1,090 | 4,565,400 |
2020/03/12 | 1,276 | 1,284 | 1,208 | 1,218 | 3,993,500 |
2020/03/11 | 1,349 | 1,386 | 1,312 | 1,315 | 2,448,400 |
2020/03/10 | 1,324 | 1,355 | 1,272 | 1,344 | 2,828,200 |
2020/03/09 | 1,432 | 1,443 | 1,352 | 1,368 | 2,890,500 |
2020/03/06 | 1,540 | 1,540 | 1,480 | 1,492 | 2,680,900 |
2020/03/05 | 1,628 | 1,629 | 1,565 | 1,572 | 1,892,500 |
2020/03/04 | 1,601 | 1,621 | 1,595 | 1,600 | 2,098,500 |
2020/03/03 | 1,672 | 1,680 | 1,626 | 1,629 | 1,957,300 |
2020/03/02 | 1,639 | 1,661 | 1,604 | 1,632 | 2,528,000 |
2020/02/28 | 1,668 | 1,685 | 1,622 | 1,659 | 3,446,500 |
2020/02/27 | 1,743 | 1,747 | 1,706 | 1,719 | 1,798,800 |
2020/02/26 | 1,763 | 1,767 | 1,720 | 1,758 | 1,918,600 |
2020/02/25 | 1,722 | 1,799 | 1,719 | 1,786 | 1,772,700 |
2020/02/21 | 1,834 | 1,858 | 1,833 | 1,842 | 1,270,800 |
2020/02/20 | 1,869 | 1,886 | 1,827 | 1,836 | 1,752,500 |
2020/02/19 | 1,861 | 1,872 | 1,826 | 1,835 | 1,439,400 |
2020/02/18 | 1,877 | 1,879 | 1,831 | 1,851 | 1,809,700 |
2020/02/17 | 1,901 | 1,923 | 1,883 | 1,906 | 959,900 |
2020/02/14 | 1,929 | 1,935 | 1,910 | 1,924 | 957,000 |
2020/02/13 | 1,923 | 1,948 | 1,914 | 1,946 | 1,328,500 |
2020/02/12 | 1,946 | 1,952 | 1,916 | 1,922 | 2,299,000 |
2020/02/10 | 1,969 | 1,978 | 1,950 | 1,950 | 1,389,000 |
2020/02/07 | 2,014 | 2,014 | 1,991 | 2,008 | 1,949,500 |
2020/02/06 | 1,941 | 2,005 | 1,929 | 2,003 | 2,821,800 |
2020/02/05 | 1,938 | 1,942 | 1,908 | 1,915 | 2,047,400 |
2020/02/04 | 1,919 | 1,937 | 1,899 | 1,900 | 2,696,400 |
2020/02/03 | 1,954 | 1,956 | 1,884 | 1,920 | 4,104,800 |
2020/01/31 | 2,046 | 2,113 | 1,997 | 2,002 | 5,186,300 |
2020/01/30 | 2,330 | 2,351 | 2,224 | 2,246 | 2,376,100 |
2020/01/29 | 2,334 | 2,350 | 2,306 | 2,337 | 1,357,500 |
2020/01/28 | 2,293 | 2,363 | 2,289 | 2,353 | 1,572,300 |
2020/01/27 | 2,358 | 2,372 | 2,338 | 2,343 | 1,283,900 |
2020/01/24 | 2,410 | 2,427 | 2,408 | 2,417 | 931,200 |
2020/01/23 | 2,442 | 2,443 | 2,403 | 2,406 | 1,531,000 |
2020/01/22 | 2,477 | 2,481 | 2,459 | 2,461 | 1,915,100 |
2020/01/21 | 2,536 | 2,541 | 2,486 | 2,499 | 956,600 |
2020/01/20 | 2,534 | 2,553 | 2,531 | 2,535 | 495,900 |
2020/01/17 | 2,553 | 2,561 | 2,530 | 2,534 | 997,400 |
2020/01/16 | 2,557 | 2,559 | 2,525 | 2,533 | 938,500 |
2020/01/15 | 2,546 | 2,564 | 2,537 | 2,549 | 1,145,700 |
2020/01/14 | 2,564 | 2,578 | 2,548 | 2,565 | 1,162,000 |
2020/01/10 | 2,541 | 2,552 | 2,519 | 2,549 | 1,461,100 |
2020/01/09 | 2,499 | 2,537 | 2,495 | 2,521 | 1,491,200 |
2020/01/08 | 2,457 | 2,465 | 2,423 | 2,454 | 1,186,300 |
2020/01/07 | 2,469 | 2,506 | 2,447 | 2,504 | 1,122,200 |
2020/01/06 | 2,445 | 2,460 | 2,426 | 2,450 | 1,643,600 |