4641 (株)アルプス技研 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,686 | 2,714 | 2,670 | 2,711 | 35,100 | 2,711 |
| 2024-04-25 | 2,714 | 2,720 | 2,690 | 2,706 | 37,900 | 2,706 |
| 2024-04-24 | 2,695 | 2,713 | 2,679 | 2,701 | 45,200 | 2,701 |
| 2024-04-23 | 2,698 | 2,698 | 2,654 | 2,669 | 38,500 | 2,669 |
| 2024-04-22 | 2,669 | 2,689 | 2,659 | 2,681 | 28,900 | 2,681 |
| 2024-04-19 | 2,645 | 2,649 | 2,601 | 2,621 | 38,700 | 2,621 |
| 2024-04-18 | 2,642 | 2,683 | 2,642 | 2,669 | 20,400 | 2,669 |
| 2024-04-17 | 2,698 | 2,698 | 2,642 | 2,642 | 36,200 | 2,642 |
| 2024-04-16 | 2,702 | 2,717 | 2,687 | 2,687 | 45,600 | 2,687 |
| 2024-04-15 | 2,730 | 2,745 | 2,723 | 2,728 | 25,200 | 2,728 |
| 2024-04-12 | 2,772 | 2,783 | 2,752 | 2,760 | 37,500 | 2,760 |
| 2024-04-11 | 2,742 | 2,764 | 2,730 | 2,754 | 32,000 | 2,754 |
| 2024-04-10 | 2,745 | 2,771 | 2,740 | 2,770 | 26,900 | 2,770 |
| 2024-04-09 | 2,713 | 2,735 | 2,703 | 2,732 | 19,600 | 2,732 |
| 2024-04-08 | 2,700 | 2,714 | 2,682 | 2,713 | 37,100 | 2,713 |
| 2024-04-05 | 2,693 | 2,719 | 2,675 | 2,695 | 24,900 | 2,695 |
| 2024-04-04 | 2,700 | 2,719 | 2,677 | 2,702 | 51,700 | 2,702 |
| 2024-04-03 | 2,714 | 2,726 | 2,693 | 2,700 | 53,300 | 2,700 |
| 2024-04-02 | 2,767 | 2,767 | 2,707 | 2,717 | 56,800 | 2,717 |
| 2024-04-01 | 2,800 | 2,809 | 2,772 | 2,785 | 37,000 | 2,785 |
| 2024-03-29 | 2,735 | 2,777 | 2,725 | 2,770 | 37,900 | 2,770 |
| 2024-03-28 | 2,769 | 2,769 | 2,723 | 2,734 | 43,700 | 2,734 |
| 2024-03-27 | 2,768 | 2,792 | 2,768 | 2,780 | 42,800 | 2,780 |
| 2024-03-26 | 2,730 | 2,755 | 2,705 | 2,740 | 30,000 | 2,740 |
| 2024-03-25 | 2,786 | 2,787 | 2,736 | 2,736 | 44,300 | 2,736 |
| 2024-03-22 | 2,754 | 2,770 | 2,735 | 2,770 | 44,800 | 2,770 |
| 2024-03-21 | 2,758 | 2,773 | 2,737 | 2,742 | 27,000 | 2,742 |
| 2024-03-19 | 2,740 | 2,750 | 2,714 | 2,736 | 33,600 | 2,736 |
| 2024-03-18 | 2,733 | 2,756 | 2,722 | 2,748 | 45,700 | 2,748 |
| 2024-03-15 | 2,698 | 2,734 | 2,686 | 2,730 | 39,700 | 2,730 |
| 2024-03-14 | 2,700 | 2,708 | 2,664 | 2,697 | 35,300 | 2,697 |
| 2024-03-13 | 2,734 | 2,745 | 2,674 | 2,694 | 37,600 | 2,694 |
| 2024-03-12 | 2,733 | 2,734 | 2,680 | 2,734 | 31,400 | 2,734 |
| 2024-03-11 | 2,771 | 2,775 | 2,719 | 2,745 | 37,200 | 2,745 |
| 2024-03-08 | 2,785 | 2,815 | 2,771 | 2,813 | 50,500 | 2,813 |
| 2024-03-07 | 2,832 | 2,833 | 2,795 | 2,795 | 23,600 | 2,795 |
| 2024-03-06 | 2,830 | 2,850 | 2,804 | 2,812 | 43,000 | 2,812 |
| 2024-03-05 | 2,819 | 2,846 | 2,792 | 2,835 | 38,700 | 2,835 |
| 2024-03-04 | 2,872 | 2,884 | 2,829 | 2,835 | 53,300 | 2,835 |
| 2024-03-01 | 2,929 | 2,929 | 2,871 | 2,876 | 28,800 | 2,876 |
| 2024-02-29 | 2,925 | 2,942 | 2,902 | 2,910 | 26,300 | 2,910 |
| 2024-02-28 | 2,970 | 2,994 | 2,940 | 2,940 | 23,300 | 2,940 |
| 2024-02-27 | 2,950 | 2,998 | 2,948 | 2,962 | 37,400 | 2,962 |
| 2024-02-26 | 2,950 | 2,956 | 2,921 | 2,939 | 27,700 | 2,939 |
| 2024-02-22 | 2,961 | 2,970 | 2,881 | 2,922 | 48,000 | 2,922 |
| 2024-02-21 | 2,945 | 2,945 | 2,906 | 2,933 | 24,500 | 2,933 |
| 2024-02-20 | 2,970 | 2,979 | 2,926 | 2,941 | 40,200 | 2,941 |
| 2024-02-19 | 2,935 | 2,958 | 2,888 | 2,924 | 42,700 | 2,924 |
| 2024-02-16 | 2,900 | 2,955 | 2,863 | 2,922 | 58,300 | 2,922 |
| 2024-02-15 | 2,950 | 2,970 | 2,847 | 2,858 | 59,700 | 2,858 |
| 2024-02-14 | 2,990 | 2,995 | 2,858 | 2,933 | 80,000 | 2,933 |
| 2024-02-13 | 2,965 | 2,968 | 2,932 | 2,955 | 51,400 | 2,955 |
| 2024-02-09 | 2,885 | 2,940 | 2,869 | 2,928 | 49,300 | 2,928 |
| 2024-02-08 | 2,894 | 2,902 | 2,836 | 2,889 | 40,200 | 2,889 |
| 2024-02-07 | 2,920 | 2,921 | 2,881 | 2,894 | 30,000 | 2,894 |
| 2024-02-06 | 2,919 | 2,933 | 2,876 | 2,921 | 44,100 | 2,921 |
| 2024-02-05 | 2,910 | 2,921 | 2,887 | 2,918 | 40,000 | 2,918 |
| 2024-02-02 | 2,896 | 2,903 | 2,865 | 2,885 | 31,500 | 2,885 |
| 2024-02-01 | 2,859 | 2,934 | 2,859 | 2,908 | 39,500 | 2,908 |
| 2024-01-31 | 2,884 | 2,905 | 2,856 | 2,884 | 32,700 | 2,884 |
| 2024-01-30 | 2,960 | 2,976 | 2,895 | 2,909 | 34,300 | 2,909 |
| 2024-01-29 | 2,910 | 2,963 | 2,910 | 2,960 | 50,300 | 2,960 |
| 2024-01-26 | 2,853 | 2,889 | 2,846 | 2,884 | 49,000 | 2,884 |
| 2024-01-25 | 2,882 | 2,904 | 2,863 | 2,875 | 75,300 | 2,875 |
| 2024-01-24 | 2,859 | 2,875 | 2,802 | 2,852 | 61,800 | 2,852 |
| 2024-01-23 | 2,798 | 2,855 | 2,797 | 2,832 | 88,600 | 2,832 |
| 2024-01-22 | 2,748 | 2,762 | 2,746 | 2,758 | 20,700 | 2,758 |
| 2024-01-19 | 2,705 | 2,745 | 2,700 | 2,738 | 26,900 | 2,738 |
| 2024-01-18 | 2,700 | 2,716 | 2,697 | 2,708 | 17,900 | 2,708 |
| 2024-01-17 | 2,727 | 2,744 | 2,687 | 2,687 | 33,200 | 2,687 |
| 2024-01-16 | 2,771 | 2,771 | 2,709 | 2,714 | 24,300 | 2,714 |
| 2024-01-15 | 2,755 | 2,780 | 2,743 | 2,775 | 40,400 | 2,775 |
| 2024-01-12 | 2,769 | 2,786 | 2,738 | 2,747 | 48,800 | 2,747 |
| 2024-01-11 | 2,758 | 2,780 | 2,735 | 2,751 | 47,600 | 2,751 |
| 2024-01-10 | 2,678 | 2,747 | 2,677 | 2,744 | 63,000 | 2,744 |
| 2024-01-09 | 2,659 | 2,699 | 2,659 | 2,674 | 36,000 | 2,674 |
| 2024-01-05 | 2,689 | 2,689 | 2,652 | 2,652 | 36,500 | 2,652 |
| 2024-01-04 | 2,667 | 2,674 | 2,611 | 2,673 | 53,300 | 2,673 |
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
