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
2024-06-211,5301,5681,5191,5261,436,3001,526
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