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
2026/06/26 2,089 2,120 1,962 1,982 2,450,600
2026/06/25 2,106 2,146 2,090 2,113 1,072,500
2026/06/24 2,097 2,146 2,079 2,088 1,256,100
2026/06/23 2,203 2,204 2,125 2,125 1,248,000
2026/06/22 2,151 2,202 2,148 2,171 853,200
2026/06/19 2,183 2,214 2,170 2,176 1,958,800
2026/06/18 2,199 2,227 2,164 2,191 1,338,100
2026/06/17 2,202 2,225 2,133 2,196 1,775,600
2026/06/16 2,100 2,154 2,088 2,105 1,221,100
2026/06/15 2,078 2,123 2,058 2,107 1,625,500
2026/06/12 2,065 2,078 2,016 2,017 1,853,200
2026/06/11 2,014 2,027 1,962 2,003 1,381,900
2026/06/10 2,091 2,114 2,030 2,035 1,740,100
2026/06/09 2,124 2,124 2,062 2,099 1,385,600
2026/06/08 2,082 2,102 2,048 2,074 1,762,500
2026/06/05 2,103 2,140 2,051 2,134 1,889,400
2026/06/04 2,145 2,161 2,117 2,117 1,529,900
2026/06/03 2,050 2,178 2,049 2,150 2,111,000
2026/06/02 2,214 2,214 2,047 2,071 2,327,700
2026/06/01 2,169 2,216 2,133 2,214 2,212,700
2026/05/29 2,214 2,238 2,056 2,171 3,610,100
2026/05/28 2,161 2,279 2,161 2,210 2,084,000
2026/05/27 2,219 2,249 2,195 2,211 2,072,000
2026/05/26 2,186 2,204 2,143 2,185 1,124,500
2026/05/25 2,206 2,227 2,173 2,186 1,370,000
2026/05/22 2,136 2,187 2,132 2,156 1,972,400
2026/05/21 2,172 2,200 2,132 2,152 1,986,100
2026/05/20 2,228 2,228 2,132 2,150 2,015,900
2026/05/19 2,204 2,233 2,158 2,228 1,614,100
2026/05/18 2,229 2,262 2,192 2,204 1,934,600
2026/05/15 2,222 2,260 2,180 2,206 1,739,200
2026/05/14 2,231 2,306 2,208 2,208 1,869,700
2026/05/13 2,147 2,267 2,147 2,225 2,333,200
2026/05/12 2,159 2,209 2,134 2,153 2,383,300
2026/05/11 2,222 2,222 2,123 2,159 3,674,000
2026/05/08 2,004 2,124 1,978 2,083 4,541,400
2026/05/07 2,025 2,035 1,930 2,035 4,041,400
2026/05/01 1,967 2,101 1,912 2,013 5,384,600
2026/04/30 2,350 2,390 2,287 2,367 2,188,200
2026/04/28 2,310 2,344 2,281 2,328 1,261,500
2026/04/27 2,217 2,315 2,203 2,301 1,516,300
2026/04/24 2,298 2,307 2,235 2,240 1,465,400
2026/04/23 2,307 2,308 2,224 2,283 1,280,600
2026/04/22 2,305 2,309 2,267 2,299 929,100
2026/04/21 2,265 2,318 2,251 2,298 1,200,200
2026/04/20 2,265 2,281 2,245 2,270 661,700
2026/04/17 2,279 2,284 2,259 2,268 876,800
2026/04/16 2,216 2,270 2,212 2,259 1,082,900
2026/04/15 2,234 2,263 2,197 2,215 833,400
2026/04/14 2,192 2,227 2,183 2,213 1,066,500
2026/04/13 2,208 2,224 2,167 2,174 905,400
2026/04/10 2,266 2,294 2,233 2,238 1,247,900
2026/04/09 2,304 2,304 2,263 2,263 786,300
2026/04/08 2,309 2,312 2,251 2,302 1,599,300
2026/04/07 2,183 2,193 2,164 2,172 710,500
2026/04/06 2,185 2,233 2,185 2,191 816,900
2026/04/03 2,182 2,203 2,176 2,194 558,300
2026/03/27 2,193 2,246 2,183 2,228 1,175,700
2026/03/26 2,214 2,256 2,204 2,240 1,220,400
2026/03/25 2,203 2,213 2,178 2,204 1,154,600
2026/03/24 2,197 2,199 2,118 2,146 905,300
2026/03/23 2,136 2,169 2,063 2,101 1,569,800
2026/03/19 2,225 2,293 2,209 2,213 2,833,100
2026/03/18 2,249 2,275 2,202 2,275 2,359,000
2026/03/17 2,075 2,098 2,063 2,072 904,500
2026/03/16 2,075 2,095 2,032 2,049 1,678,000
2026/03/13 2,076 2,124 2,076 2,110 1,424,700
2026/03/12 2,183 2,190 2,101 2,126 1,664,900
2026/03/11 2,131 2,166 2,122 2,133 934,100
2026/03/10 2,086 2,121 2,066 2,094 1,577,600
2026/03/09 2,015 2,053 1,980 2,036 1,718,700
2026/03/06 2,075 2,144 2,075 2,136 975,900
2026/03/05 2,155 2,168 2,097 2,114 1,320,700
2026/03/04 2,105 2,122 2,032 2,055 1,435,500
2026/03/03 2,249 2,252 2,134 2,142 1,443,000
2026/03/02 2,299 2,310 2,264 2,276 1,239,700
2026/02/27 2,320 2,351 2,317 2,345 1,360,300
2026/02/26 2,388 2,396 2,334 2,340 942,200
2026/02/25 2,378 2,388 2,344 2,371 1,231,100
2026/02/24 2,335 2,365 2,327 2,356 1,193,000
2026/02/20 2,275 2,339 2,272 2,331 1,778,200
2026/02/19 2,241 2,308 2,233 2,290 1,099,600
2026/02/18 2,180 2,229 2,165 2,229 1,107,900
2026/02/17 2,190 2,197 2,164 2,189 574,200
2026/02/16 2,178 2,202 2,160 2,195 776,400
2026/02/13 2,172 2,195 2,147 2,165 1,691,900
2026/02/12 2,212 2,235 2,190 2,202 1,327,600
2026/02/10 2,153 2,196 2,149 2,183 1,363,800
2026/02/09 2,198 2,233 2,148 2,152 2,352,000
2026/02/06 2,083 2,121 2,075 2,119 1,364,200
2026/02/05 2,125 2,136 2,102 2,111 1,776,500
2026/02/04 2,007 2,095 2,000 2,087 2,696,400
2026/02/03 1,959 1,999 1,945 1,999 2,186,200
2026/02/02 1,993 2,012 1,897 1,934 3,972,600
2026/01/30 1,957 2,015 1,955 2,015 1,637,400
2026/01/29 1,952 1,971 1,921 1,960 1,381,200
2026/01/28 1,956 1,967 1,946 1,956 1,232,300
2026/01/27 1,954 1,975 1,942 1,968 914,900
2026/01/26 1,968 1,981 1,956 1,959 1,092,400
2026/01/23 2,020 2,024 1,983 2,003 905,800
2026/01/22 1,993 2,017 1,981 2,002 888,800
2026/01/21 1,948 1,979 1,945 1,975 1,560,100
2026/01/20 2,007 2,018 1,951 1,951 1,038,000
2026/01/19 2,050 2,064 1,993 2,019 1,157,600
2026/01/16 2,035 2,079 2,034 2,073 1,374,000
2026/01/15 2,031 2,049 2,021 2,047 917,700
2026/01/14 2,008 2,049 2,004 2,040 1,165,000
2026/01/13 2,000 2,008 1,982 1,982 1,205,300
2026/01/09 1,941 1,953 1,927 1,942 1,518,400
2026/01/08 1,970 1,980 1,936 1,939 1,506,700
2026/01/07 1,995 2,002 1,967 1,973 1,302,100
2026/01/06 2,005 2,017 1,998 2,008 815,700
2026/01/05 1,995 2,006 1,986 1,997 1,081,400

このページの先頭へ