4641 (株)アルプス技研 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,457 | 2,470 | 2,355 | 2,391 | 33,000 | 2,391 |
| 2025-04-03 | 2,482 | 2,529 | 2,474 | 2,507 | 21,700 | 2,507 |
| 2025-04-02 | 2,585 | 2,585 | 2,553 | 2,565 | 16,200 | 2,565 |
| 2025-04-01 | 2,576 | 2,611 | 2,573 | 2,574 | 15,100 | 2,574 |
| 2025-03-31 | 2,599 | 2,640 | 2,557 | 2,576 | 28,100 | 2,576 |
| 2025-03-28 | 2,635 | 2,665 | 2,620 | 2,649 | 88,500 | 2,649 |
| 2025-03-27 | 2,610 | 2,635 | 2,581 | 2,635 | 29,500 | 2,635 |
| 2025-03-26 | 2,627 | 2,635 | 2,592 | 2,633 | 27,000 | 2,633 |
| 2025-03-25 | 2,611 | 2,626 | 2,598 | 2,626 | 19,100 | 2,626 |
| 2025-03-24 | 2,641 | 2,641 | 2,582 | 2,598 | 26,400 | 2,598 |
| 2025-03-21 | 2,604 | 2,609 | 2,561 | 2,591 | 25,200 | 2,591 |
| 2025-03-19 | 2,600 | 2,616 | 2,589 | 2,599 | 11,700 | 2,599 |
| 2025-03-18 | 2,567 | 2,617 | 2,555 | 2,600 | 25,700 | 2,600 |
| 2025-03-17 | 2,570 | 2,592 | 2,558 | 2,580 | 14,100 | 2,580 |
| 2025-03-14 | 2,555 | 2,583 | 2,546 | 2,570 | 17,400 | 2,570 |
| 2025-03-13 | 2,533 | 2,562 | 2,519 | 2,562 | 13,300 | 2,562 |
| 2025-03-12 | 2,539 | 2,560 | 2,525 | 2,551 | 19,300 | 2,551 |
| 2025-03-11 | 2,552 | 2,556 | 2,514 | 2,537 | 21,600 | 2,537 |
| 2025-03-10 | 2,594 | 2,600 | 2,561 | 2,600 | 14,500 | 2,600 |
| 2025-03-07 | 2,588 | 2,600 | 2,543 | 2,594 | 18,000 | 2,594 |
| 2025-03-06 | 2,557 | 2,590 | 2,557 | 2,590 | 18,400 | 2,590 |
| 2025-03-05 | 2,540 | 2,560 | 2,515 | 2,557 | 17,100 | 2,557 |
| 2025-03-04 | 2,545 | 2,556 | 2,501 | 2,545 | 17,500 | 2,545 |
| 2025-03-03 | 2,513 | 2,545 | 2,499 | 2,545 | 14,000 | 2,545 |
| 2025-02-28 | 2,467 | 2,493 | 2,449 | 2,491 | 13,400 | 2,491 |
| 2025-02-27 | 2,467 | 2,492 | 2,456 | 2,465 | 10,600 | 2,465 |
| 2025-02-26 | 2,481 | 2,485 | 2,430 | 2,473 | 26,000 | 2,473 |
| 2025-02-25 | 2,482 | 2,482 | 2,454 | 2,471 | 22,600 | 2,471 |
| 2025-02-21 | 2,480 | 2,482 | 2,454 | 2,480 | 23,800 | 2,480 |
| 2025-02-20 | 2,508 | 2,528 | 2,472 | 2,502 | 19,200 | 2,502 |
| 2025-02-19 | 2,552 | 2,554 | 2,523 | 2,536 | 11,600 | 2,536 |
| 2025-02-18 | 2,561 | 2,583 | 2,552 | 2,565 | 14,600 | 2,565 |
| 2025-02-17 | 2,501 | 2,654 | 2,494 | 2,586 | 54,800 | 2,586 |
| 2025-02-14 | 2,527 | 2,539 | 2,485 | 2,527 | 43,200 | 2,527 |
| 2025-02-13 | 2,435 | 2,459 | 2,432 | 2,454 | 9,700 | 2,454 |
| 2025-02-12 | 2,432 | 2,432 | 2,386 | 2,409 | 16,500 | 2,409 |
| 2025-02-10 | 2,401 | 2,438 | 2,394 | 2,420 | 10,800 | 2,420 |
| 2025-02-07 | 2,396 | 2,439 | 2,389 | 2,404 | 20,500 | 2,404 |
| 2025-02-06 | 2,370 | 2,428 | 2,312 | 2,403 | 26,200 | 2,403 |
| 2025-02-05 | 2,375 | 2,378 | 2,341 | 2,363 | 20,500 | 2,363 |
| 2025-02-04 | 2,444 | 2,444 | 2,387 | 2,387 | 15,300 | 2,387 |
| 2025-02-03 | 2,476 | 2,528 | 2,395 | 2,400 | 35,800 | 2,400 |
| 2025-01-31 | 2,519 | 2,538 | 2,473 | 2,487 | 11,500 | 2,487 |
| 2025-01-30 | 2,468 | 2,576 | 2,459 | 2,513 | 54,000 | 2,513 |
| 2025-01-29 | 2,510 | 2,515 | 2,475 | 2,477 | 19,300 | 2,477 |
| 2025-01-28 | 2,474 | 2,514 | 2,450 | 2,510 | 22,900 | 2,510 |
| 2025-01-27 | 2,505 | 2,510 | 2,467 | 2,487 | 22,900 | 2,487 |
| 2025-01-24 | 2,435 | 2,476 | 2,416 | 2,469 | 40,800 | 2,469 |
| 2025-01-23 | 2,426 | 2,432 | 2,387 | 2,419 | 29,500 | 2,419 |
| 2025-01-22 | 2,402 | 2,422 | 2,396 | 2,404 | 15,700 | 2,404 |
| 2025-01-21 | 2,414 | 2,414 | 2,391 | 2,402 | 11,100 | 2,402 |
| 2025-01-20 | 2,387 | 2,423 | 2,387 | 2,414 | 17,000 | 2,414 |
| 2025-01-17 | 2,390 | 2,408 | 2,385 | 2,393 | 14,200 | 2,393 |
| 2025-01-16 | 2,429 | 2,429 | 2,389 | 2,401 | 14,400 | 2,401 |
| 2025-01-15 | 2,430 | 2,431 | 2,404 | 2,417 | 16,100 | 2,417 |
| 2025-01-14 | 2,442 | 2,464 | 2,431 | 2,435 | 16,100 | 2,435 |
| 2025-01-10 | 2,446 | 2,469 | 2,433 | 2,458 | 20,500 | 2,458 |
| 2025-01-09 | 2,466 | 2,469 | 2,445 | 2,446 | 16,300 | 2,446 |
| 2025-01-08 | 2,504 | 2,514 | 2,466 | 2,466 | 17,100 | 2,466 |
| 2025-01-07 | 2,542 | 2,542 | 2,518 | 2,521 | 19,800 | 2,521 |
| 2025-01-06 | 2,608 | 2,623 | 2,547 | 2,547 | 25,200 | 2,547 |
分割・併合履歴 ： [2019-06-26]1株→1.1株 [2017-12-27]1株→2株 [2004-09-27]1株→1.5株 [2003-12-25]1株→1.1株 [2000-12-26]1株→1.15株 [1998-12-25]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株