6770 アルプスアルパイン(株) 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
2024-12-061,543.51,5571,541.51,550.5719,4001,550.50
2024-12-051,536.51,550.51,530.51,543.5862,1001,543.50
2024-12-041,5501,556.51,5181,5231,223,1001,523
2024-12-031,5331,5541,518.51,5501,314,5001,550
2024-12-021,5501,5631,529.51,539.51,241,2001,539.50
2024-11-291,5371,5511,5281,543711,3001,543
2024-11-281,520.51,545.51,514.51,532608,2001,532
2024-11-271,5471,5521,515.51,525817,5001,525
2024-11-261,5501,5591,5431,552572,8001,552
2024-11-251,5581,5631,540.51,552.5783,6001,552.50
2024-11-221,533.51,5451,5311,540.5564,9001,540.50
2024-11-211,5301,5451,5301,533.5452,6001,533.50
2024-11-201,529.51,539.51,5231,531314,5001,531
2024-11-191,5271,541.51,5191,532.5447,1001,532.50
2024-11-181,5211,5341,512.51,533401,7001,533
2024-11-151,5531,555.51,5301,538.5560,8001,538.50
2024-11-141,569.51,571.51,5481,549.5406,1001,549.50
2024-11-131,567.51,575.51,5551,559.5484,2001,559.50
2024-11-121,594.51,6051,560.51,571480,5001,571
2024-11-111,615.51,6191,5971,600450,0001,600
2024-11-081,635.51,6401,593.51,613728,0001,613
2024-11-071,6271,6271,5921,606.5926,0001,606.50
2024-11-061,5681,6331,560.51,6121,292,5001,612
2024-11-051,5261,589.51,5261,557.5769,0001,557.50
2024-11-011,5001,535.51,4891,535.51,259,9001,535.50
2024-10-311,4801,5331,471.51,5213,319,1001,521
2024-10-301,6031,6161,5781,582.53,833,8001,582.50
2024-10-291,5671,5841,566.51,584787,4001,584
2024-10-281,551.51,582.51,5471,574999,3001,574
2024-10-251,564.51,5681,5511,551.51,132,9001,551.50
2024-10-241,5411,564.51,525.51,557.5893,1001,557.50
2024-10-231,557.51,575.51,5441,5441,035,9001,544
2024-10-221,5831,5931,5551,5571,248,3001,557
2024-10-211,5601,5651,546.51,557.5771,7001,557.50
2024-10-181,5581,563.51,543.51,551.51,112,2001,551.50
2024-10-171,559.51,579.51,548.51,552.51,048,3001,552.50
2024-10-161,551.51,5721,545.51,5521,096,2001,552
2024-10-151,5491,585.51,5481,5781,146,6001,578
2024-10-111,534.51,543.51,5211,5371,308,7001,537
2024-10-101,543.51,553.51,5371,539806,5001,539
2024-10-091,5401,554.51,536.51,546.5968,6001,546.50
2024-10-081,5781,579.51,523.51,529.51,282,8001,529.50
2024-10-071,6001,6041,584.51,5961,139,7001,596
2024-10-041,5661,5831,5651,580.5921,1001,580.50
2024-10-031,5971,5971,565.51,568859,3001,568
2024-10-021,549.51,5661,540.51,549980,5001,549
2024-10-011,5551,5841,539.51,5821,199,3001,582
2024-09-301,5061,555.51,5041,5441,370,3001,544
2024-09-271,5651,599.51,5421,5991,080,2001,599
2024-09-261,5581,5681,550.51,5681,137,9001,568
2024-09-251,5581,5621,5321,5421,679,7001,542
2024-09-241,5781,582.51,5501,5601,505,8001,560
2024-09-201,5801,584.51,5471,550.51,310,6001,550.50
2024-09-191,554.51,5741,543.51,5581,064,9001,558
2024-09-181,5341,534.51,5151,534.51,160,2001,534.50
2024-09-171,5351,5471,5121,519.51,471,2001,519.50
2024-09-131,5201,5351,5011,523.51,711,0001,523.50
2024-09-121,495.51,5171,4741,511.51,591,1001,511.50
2024-09-111,471.51,478.51,4491,4711,380,0001,471
2024-09-101,4931,500.51,465.51,474.51,638,1001,474.50
2024-09-091,4701,499.51,463.51,495.51,273,0001,495.50
2024-09-061,5061,512.51,483.51,505.5943,6001,505.50
2024-09-051,483.51,5101,483.51,495.51,109,5001,495.50
2024-09-041,4891,5071,482.51,499.51,385,1001,499.50
2024-09-031,5451,559.51,5361,559.5568,8001,559.50
2024-09-021,5581,564.51,5411,553579,4001,553
2024-08-301,532.51,581.51,522.51,555.51,055,9001,555.50
2024-08-291,529.51,535.51,5041,535.5826,8001,535.50
2024-08-281,5111,529.51,5031,529.5612,1001,529.50
2024-08-271,509.51,516.51,494.51,511.5877,0001,511.50
2024-08-261,540.51,5481,505.51,518676,1001,518
2024-08-231,521.51,550.51,506.51,548.51,009,2001,548.50
2024-08-221,493.51,510.51,4821,510.5935,0001,510.50
2024-08-211,4781,5071,476.51,498824,7001,498
2024-08-201,498.51,5031,4781,501969,0001,501
2024-08-191,491.51,508.51,4751,478.5788,0001,478.50
2024-08-161,484.51,505.51,479.51,4981,153,6001,498
2024-08-151,460.51,487.51,451.51,454.51,061,0001,454.50
2024-08-141,4681,4711,445.51,465948,7001,465
2024-08-131,4321,4561,4171,4561,383,2001,456
2024-08-091,4241,436.51,395.51,428.51,446,5001,428.50
2024-08-081,4031,4171,3771,3921,642,7001,392
2024-08-071,3211,449.51,3141,4182,708,9001,418
2024-08-061,368.51,418.51,337.51,3512,916,8001,351
2024-08-051,3601,398.51,287.51,3103,695,0001,310
2024-08-021,4581,4711,4341,4472,339,0001,447
2024-08-011,4901,4991,442.51,490.52,786,4001,490.50
2024-07-311,559.51,606.51,5561,6031,951,2001,603
2024-07-301,586.51,586.51,554.51,5751,322,1001,575
2024-07-291,558.51,5891,5541,5871,325,6001,587
2024-07-261,5131,539.51,477.51,518.51,870,9001,518.50
2024-07-251,5651,569.51,513.51,520.51,476,9001,520.50
2024-07-241,6031,6351,5881,5891,903,3001,589
2024-07-231,616.51,6401,611.51,6391,305,0001,639
2024-07-221,6091,6141,590.51,6041,158,0001,604
2024-07-191,582.51,599.51,566.51,599.51,410,3001,599.50
2024-07-181,5971,6191,5841,598.51,632,4001,598.50
2024-07-171,6351,6491,6111,625.51,351,8001,625.50
2024-07-161,5881,6531,5801,622.52,359,3001,622.50
2024-07-121,574.51,598.51,556.51,5641,891,4001,564
2024-07-111,5741,618.51,5741,601.52,070,3001,601.50
2024-07-101,5331,567.51,531.51,561.51,471,8001,561.50
2024-07-091,5501,559.51,5231,554.51,314,5001,554.50
2024-07-081,547.51,558.51,5331,542.51,139,3001,542.50
2024-07-051,5601,567.51,535.51,5491,091,3001,549
2024-07-041,5621,582.51,546.51,560.51,262,3001,560.50
2024-07-031,5301,5641,5271,5571,546,8001,557
2024-07-021,4921,5251,486.51,524.51,471,9001,524.50
2024-07-011,549.51,5611,494.51,494.51,530,1001,494.50
2024-06-281,5501,561.51,5311,536.51,532,6001,536.50
2024-06-271,5221,5661,518.51,5422,585,6001,542
2024-06-261,5501,5611,5391,5391,276,7001,539
2024-06-251,541.51,549.51,5131,545.51,395,1001,545.50
2024-06-241,5291,5531,5261,550.51,049,4001,550.50
2024-06-211,5301,5681,5191,5261,436,3001,526
2024-06-201,5271,5321,5081,522.51,257,3001,522.50
2024-06-191,5571,565.51,5271,533.5979,8001,533.50
2024-06-181,5341,5481,524.51,537.5747,7001,537.50
2024-06-171,5441,5441,513.51,527.51,346,4001,527.50
2024-06-141,4971,571.51,490.51,5502,401,1001,550
2024-06-131,557.51,557.51,5091,517.51,501,0001,517.50
2024-06-121,5061,554.51,501.51,5531,967,4001,553
2024-06-111,517.51,526.51,476.51,5041,616,8001,504
2024-06-101,4901,5041,4791,4851,250,9001,485
2024-06-071,4691,4951,457.51,494.51,525,8001,494.50
2024-06-061,5361,537.51,4411,4623,678,8001,462
2024-06-051,5451,6031,543.51,5494,193,8001,549
2024-06-041,5131,544.51,496.51,536.52,697,7001,536.50
2024-06-031,480.51,5181,477.51,5042,580,3001,504
2024-05-311,469.51,498.51,4631,4791,794,4001,479
2024-05-301,4471,4731,431.51,462.51,526,2001,462.50
2024-05-291,4591,477.51,4461,461.51,637,6001,461.50
2024-05-281,4571,466.51,4461,458.51,214,2001,458.50
2024-05-271,4721,4721,4361,469.5896,4001,469.50
2024-05-241,4561,4751,445.51,4581,265,2001,458
2024-05-231,4511,4771,4431,4761,542,9001,476
2024-05-221,4751,5041,4671,468.51,604,3001,468.50
2024-05-211,4801,517.51,4791,479.52,536,2001,479.50
2024-05-201,452.51,4771,4431,4501,240,7001,450
2024-05-171,444.51,4721,4401,453.51,752,5001,453.50
2024-05-161,4841,496.51,461.51,468.51,127,7001,468.50
2024-05-151,4911,532.51,4671,4812,020,4001,481
2024-05-141,4951,509.51,4761,5062,117,5001,506
2024-05-131,4841,498.51,426.51,4923,129,1001,492
2024-05-101,580.51,635.51,410.51,5068,736,6001,506
2024-05-091,5291,5581,5211,540.53,634,0001,540.50
2024-05-081,4911,5831,4801,5294,889,3001,529
2024-05-071,4451,502.51,4381,497.52,967,5001,497.50
2024-05-021,4401,464.51,4331,4512,777,8001,451
2024-05-011,4151,4491,4061,4402,540,8001,440
2024-04-301,3801,4281,376.51,4282,908,4001,428
2024-04-261,355.51,387.51,348.51,3792,261,4001,379
2024-04-251,3301,358.51,325.51,347.52,554,8001,347.50
2024-04-241,300.51,334.51,2961,329.52,380,4001,329.50
2024-04-231,3001,308.51,293.51,301.51,771,8001,301.50
2024-04-221,2541,299.51,2511,293.53,115,6001,293.50
2024-04-191,244.51,252.51,228.51,242.52,167,0001,242.50
2024-04-181,2311,2531,2311,243.52,005,4001,243.50
2024-04-171,250.51,2541,2301,240.51,378,1001,240.50
2024-04-161,250.51,2661,2481,253.51,463,1001,253.50
2024-04-151,2601,2761,2591,2591,365,9001,259
2024-04-121,2741,2741,2601,2701,464,3001,270
2024-04-111,2391,255.51,2321,253.5972,9001,253.50
2024-04-101,243.51,2561,2411,2481,173,0001,248
2024-04-091,216.51,2401,216.51,236.51,159,6001,236.50
2024-04-081,2171,2351,2141,227.51,139,6001,227.50
2024-04-051,2041,224.51,2031,2171,461,0001,217
2024-04-041,2221,2261,2081,212.51,437,2001,212.50
2024-04-031,1951,210.51,182.51,201.51,711,2001,201.50
2024-04-021,1941,2071,185.51,1921,652,8001,192
2024-04-011,1981,2201,1951,2121,211,3001,212
2024-03-291,1931,204.51,1841,1981,748,5001,198
2024-03-281,1871,189.51,172.51,185.51,588,5001,185.50
2024-03-271,167.51,195.51,1581,189.52,473,2001,189.50
2024-03-261,1431,1681,1411,1581,447,7001,158
2024-03-251,1601,1741,1521,1521,143,4001,152
2024-03-221,1681,174.51,1551,163.51,159,5001,163.50
2024-03-211,1571,170.51,1561,160.51,686,2001,160.50
2024-03-191,1421,153.51,1351,1471,927,2001,147
2024-03-181,1261,132.51,118.51,130.51,921,4001,130.50
2024-03-151,1201,1331,109.51,119.53,530,5001,119.50
2024-03-141,106.51,116.51,1011,1141,285,3001,114
2024-03-131,1101,1161,0981,105.51,457,0001,105.50
2024-03-121,0931,107.51,084.51,0981,467,8001,098
2024-03-111,080.51,0971,0801,092.51,608,6001,092.50
2024-03-081,0921,1121,078.51,1011,998,4001,101
2024-03-071,1151,115.51,0701,082.52,020,8001,082.50
2024-03-061,0881,1121,0831,102.51,807,4001,102.50
2024-03-051,1241,1271,0971,111.51,658,5001,111.50
2024-03-041,1281,1331,115.51,1271,396,7001,127
2024-03-011,1151,131.51,1011,1282,394,8001,128
2024-02-291,081.51,1161,080.51,1003,638,0001,100
2024-02-281,0661,0741,060.51,066.51,050,8001,066.50
2024-02-271,0591,0681,0541,062.51,290,7001,062.50
2024-02-261,0701,078.51,055.51,057.51,581,8001,057.50
2024-02-221,0681,072.51,053.51,064.51,391,4001,064.50
2024-02-211,0661,0671,049.51,0591,506,4001,059
2024-02-201,0431,059.51,038.51,051.51,895,4001,051.50
2024-02-191,0191,0321,0111,0322,044,4001,032
2024-02-161,0131,020.51,0001,0123,981,5001,012
2024-02-151,048.51,0551,0151,0213,102,2001,021
2024-02-141,0831,084.51,0431,055.52,693,8001,055.50
2024-02-131,0881,095.51,075.51,0942,166,5001,094
2024-02-091,0851,1021,076.51,082.52,449,9001,082.50
2024-02-081,077.51,077.51,061.51,0741,593,8001,074
2024-02-071,0531,078.51,0531,0701,521,7001,070
2024-02-061,078.51,079.51,054.51,058.51,629,2001,058.50
2024-02-051,0461,082.51,041.51,063.53,286,7001,063.50
2024-02-021,0691,0841,0411,0414,145,3001,041
2024-02-011,090.51,0911,0551,0845,207,6001,084
2024-01-311,1571,158.51,0771,101.511,944,4001,101.50
2024-01-301,3001,317.51,2921,3071,721,2001,307
2024-01-291,2751,2971,274.51,293.51,575,5001,293.50
2024-01-261,261.51,2841,2551,2731,263,6001,273
2024-01-251,291.51,291.51,269.51,273.5888,3001,273.50
2024-01-241,279.51,296.51,2731,2881,292,4001,288
2024-01-231,2711,274.51,257.51,2721,140,0001,272
2024-01-221,2761,2791,2671,272872,6001,272
2024-01-191,250.51,2681,2421,263.51,191,9001,263.50
2024-01-181,2431,2481,2321,239.5742,6001,239.50
2024-01-171,269.51,278.51,243.51,243.5914,1001,243.50
2024-01-161,2631,266.51,2501,255.5976,7001,255.50
2024-01-151,2731,281.51,263.51,270.5862,0001,270.50
2024-01-121,3211,3211,264.51,2751,483,0001,275
2024-01-111,284.51,2951,2841,291811,8001,291
2024-01-101,2651,281.51,2611,272917,6001,272
2024-01-091,259.51,263.51,2431,258896,5001,258
2024-01-051,2351,250.51,228.51,246875,2001,246
2024-01-041,219.51,236.51,205.51,236.5930,3001,236.50

分割・併合履歴 : [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株