6770 アルプスアルパイン(株) 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 | 1,339.5 | 1,350.5 | 1,285.5 | 1,310 | 1,778,000 | 1,310 |
| 2025-04-03 | 1,416 | 1,419 | 1,376 | 1,399 | 1,479,100 | 1,399 |
| 2025-04-02 | 1,454 | 1,474.5 | 1,454 | 1,466.5 | 1,107,600 | 1,466.50 |
| 2025-04-01 | 1,488 | 1,491 | 1,445 | 1,445 | 2,108,500 | 1,445 |
| 2025-03-31 | 1,535.5 | 1,536.5 | 1,515.5 | 1,521 | 1,063,700 | 1,521 |
| 2025-03-28 | 1,591 | 1,599.5 | 1,566.5 | 1,571 | 716,100 | 1,571 |
| 2025-03-27 | 1,620 | 1,630.5 | 1,604 | 1,624.5 | 742,300 | 1,624.50 |
| 2025-03-26 | 1,628 | 1,649.5 | 1,622 | 1,642 | 823,900 | 1,642 |
| 2025-03-25 | 1,613.5 | 1,631 | 1,602.5 | 1,620 | 655,200 | 1,620 |
| 2025-03-24 | 1,600 | 1,604.5 | 1,584.5 | 1,593 | 587,100 | 1,593 |
| 2025-03-21 | 1,590 | 1,602 | 1,589.5 | 1,590.5 | 743,200 | 1,590.50 |
| 2025-03-19 | 1,601.5 | 1,628 | 1,601.5 | 1,606 | 541,000 | 1,606 |
| 2025-03-18 | 1,610 | 1,626.5 | 1,592.5 | 1,612 | 672,800 | 1,612 |
| 2025-03-17 | 1,582 | 1,605.5 | 1,582 | 1,604.5 | 702,400 | 1,604.50 |
| 2025-03-14 | 1,543.5 | 1,565 | 1,532 | 1,557 | 936,400 | 1,557 |
| 2025-03-13 | 1,572.5 | 1,577 | 1,552 | 1,552 | 686,800 | 1,552 |
| 2025-03-12 | 1,560 | 1,562.5 | 1,546 | 1,551 | 916,700 | 1,551 |
| 2025-03-11 | 1,556.5 | 1,566.5 | 1,541 | 1,562.5 | 1,108,200 | 1,562.50 |
| 2025-03-10 | 1,585 | 1,594 | 1,572.5 | 1,584.5 | 591,400 | 1,584.50 |
| 2025-03-07 | 1,570 | 1,585 | 1,568.5 | 1,574.5 | 731,400 | 1,574.50 |
| 2025-03-06 | 1,567 | 1,601 | 1,560 | 1,594.5 | 930,200 | 1,594.50 |
| 2025-03-05 | 1,531 | 1,554.5 | 1,522.5 | 1,554.5 | 1,201,600 | 1,554.50 |
| 2025-03-04 | 1,535 | 1,549 | 1,507 | 1,533.5 | 1,858,800 | 1,533.50 |
| 2025-03-03 | 1,547 | 1,565 | 1,538 | 1,559 | 747,500 | 1,559 |
| 2025-02-28 | 1,564.5 | 1,567 | 1,538 | 1,541 | 962,700 | 1,541 |
| 2025-02-27 | 1,574 | 1,582 | 1,557 | 1,568 | 498,300 | 1,568 |
| 2025-02-26 | 1,550 | 1,563.5 | 1,541.5 | 1,562.5 | 584,200 | 1,562.50 |
| 2025-02-25 | 1,530 | 1,567 | 1,525 | 1,561 | 861,400 | 1,561 |
| 2025-02-21 | 1,559 | 1,563 | 1,537.5 | 1,547.5 | 623,800 | 1,547.50 |
| 2025-02-20 | 1,547.5 | 1,556.5 | 1,538 | 1,551 | 462,600 | 1,551 |
| 2025-02-19 | 1,565 | 1,575 | 1,547.5 | 1,559.5 | 639,300 | 1,559.50 |
| 2025-02-18 | 1,540 | 1,562.5 | 1,534.5 | 1,555.5 | 538,700 | 1,555.50 |
| 2025-02-17 | 1,582 | 1,582.5 | 1,531 | 1,531 | 744,600 | 1,531 |
| 2025-02-14 | 1,583.5 | 1,597.5 | 1,559.5 | 1,577 | 768,400 | 1,577 |
| 2025-02-13 | 1,598.5 | 1,604 | 1,579 | 1,599.5 | 715,900 | 1,599.50 |
| 2025-02-12 | 1,581 | 1,588 | 1,560.5 | 1,575.5 | 842,800 | 1,575.50 |
| 2025-02-10 | 1,564.5 | 1,583 | 1,556 | 1,566 | 658,200 | 1,566 |
| 2025-02-07 | 1,580 | 1,586.5 | 1,565.5 | 1,583 | 986,400 | 1,583 |
| 2025-02-06 | 1,612.5 | 1,623 | 1,585 | 1,588.5 | 759,300 | 1,588.50 |
| 2025-02-05 | 1,688 | 1,688 | 1,601.5 | 1,613.5 | 1,394,400 | 1,613.50 |
| 2025-02-04 | 1,669.5 | 1,716 | 1,663 | 1,692.5 | 2,500,700 | 1,692.50 |
| 2025-02-03 | 1,639 | 1,669 | 1,600 | 1,637.5 | 4,103,200 | 1,637.50 |
| 2025-01-31 | 1,571.5 | 1,575.5 | 1,554 | 1,559 | 727,100 | 1,559 |
| 2025-01-30 | 1,579.5 | 1,581 | 1,560 | 1,570 | 614,700 | 1,570 |
| 2025-01-29 | 1,552 | 1,578.5 | 1,549 | 1,578.5 | 642,400 | 1,578.50 |
| 2025-01-28 | 1,578 | 1,583.5 | 1,558.5 | 1,562.5 | 486,000 | 1,562.50 |
| 2025-01-27 | 1,601 | 1,606 | 1,582.5 | 1,594 | 656,100 | 1,594 |
| 2025-01-24 | 1,599 | 1,599 | 1,566 | 1,574.5 | 776,000 | 1,574.50 |
| 2025-01-23 | 1,550 | 1,583.5 | 1,547.5 | 1,571.5 | 847,200 | 1,571.50 |
| 2025-01-22 | 1,556 | 1,572.5 | 1,546 | 1,557 | 1,175,000 | 1,557 |
| 2025-01-21 | 1,568.5 | 1,570 | 1,553.5 | 1,561 | 622,600 | 1,561 |
| 2025-01-20 | 1,562 | 1,578 | 1,553 | 1,566 | 622,100 | 1,566 |
| 2025-01-17 | 1,530 | 1,562 | 1,529 | 1,562 | 693,500 | 1,562 |
| 2025-01-16 | 1,544 | 1,553 | 1,531.5 | 1,533 | 672,200 | 1,533 |
| 2025-01-15 | 1,566 | 1,582 | 1,544 | 1,551.5 | 594,100 | 1,551.50 |
| 2025-01-14 | 1,565.5 | 1,579 | 1,535.5 | 1,549 | 1,007,400 | 1,549 |
| 2025-01-10 | 1,586 | 1,609 | 1,570.5 | 1,572.5 | 927,700 | 1,572.50 |
| 2025-01-09 | 1,563 | 1,589.5 | 1,545.5 | 1,582.5 | 708,300 | 1,582.50 |
| 2025-01-08 | 1,589 | 1,590 | 1,571 | 1,575.5 | 468,600 | 1,575.50 |
| 2025-01-07 | 1,571 | 1,588 | 1,565 | 1,584 | 958,400 | 1,584 |
| 2025-01-06 | 1,590 | 1,612 | 1,570 | 1,571 | 798,700 | 1,571 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株