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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,513 | 1,539.5 | 1,477.5 | 1,518.5 | 1,870,900 | 1,518.50 |
| 2024-07-25 | 1,565 | 1,569.5 | 1,513.5 | 1,520.5 | 1,476,900 | 1,520.50 |
| 2024-07-24 | 1,603 | 1,635 | 1,588 | 1,589 | 1,903,300 | 1,589 |
| 2024-07-23 | 1,616.5 | 1,640 | 1,611.5 | 1,639 | 1,305,000 | 1,639 |
| 2024-07-22 | 1,609 | 1,614 | 1,590.5 | 1,604 | 1,158,000 | 1,604 |
| 2024-07-19 | 1,582.5 | 1,599.5 | 1,566.5 | 1,599.5 | 1,410,300 | 1,599.50 |
| 2024-07-18 | 1,597 | 1,619 | 1,584 | 1,598.5 | 1,632,400 | 1,598.50 |
| 2024-07-17 | 1,635 | 1,649 | 1,611 | 1,625.5 | 1,351,800 | 1,625.50 |
| 2024-07-16 | 1,588 | 1,653 | 1,580 | 1,622.5 | 2,359,300 | 1,622.50 |
| 2024-07-12 | 1,574.5 | 1,598.5 | 1,556.5 | 1,564 | 1,891,400 | 1,564 |
| 2024-07-11 | 1,574 | 1,618.5 | 1,574 | 1,601.5 | 2,070,300 | 1,601.50 |
| 2024-07-10 | 1,533 | 1,567.5 | 1,531.5 | 1,561.5 | 1,471,800 | 1,561.50 |
| 2024-07-09 | 1,550 | 1,559.5 | 1,523 | 1,554.5 | 1,314,500 | 1,554.50 |
| 2024-07-08 | 1,547.5 | 1,558.5 | 1,533 | 1,542.5 | 1,139,300 | 1,542.50 |
| 2024-07-05 | 1,560 | 1,567.5 | 1,535.5 | 1,549 | 1,091,300 | 1,549 |
| 2024-07-04 | 1,562 | 1,582.5 | 1,546.5 | 1,560.5 | 1,262,300 | 1,560.50 |
| 2024-07-03 | 1,530 | 1,564 | 1,527 | 1,557 | 1,546,800 | 1,557 |
| 2024-07-02 | 1,492 | 1,525 | 1,486.5 | 1,524.5 | 1,471,900 | 1,524.50 |
| 2024-07-01 | 1,549.5 | 1,561 | 1,494.5 | 1,494.5 | 1,530,100 | 1,494.50 |
| 2024-06-28 | 1,550 | 1,561.5 | 1,531 | 1,536.5 | 1,532,600 | 1,536.50 |
| 2024-06-27 | 1,522 | 1,566 | 1,518.5 | 1,542 | 2,585,600 | 1,542 |
| 2024-06-26 | 1,550 | 1,561 | 1,539 | 1,539 | 1,276,700 | 1,539 |
| 2024-06-25 | 1,541.5 | 1,549.5 | 1,513 | 1,545.5 | 1,395,100 | 1,545.50 |
| 2024-06-24 | 1,529 | 1,553 | 1,526 | 1,550.5 | 1,049,400 | 1,550.50 |
| 2024-06-21 | 1,530 | 1,568 | 1,519 | 1,526 | 1,436,300 | 1,526 |
| 2024-06-20 | 1,527 | 1,532 | 1,508 | 1,522.5 | 1,257,300 | 1,522.50 |
| 2024-06-19 | 1,557 | 1,565.5 | 1,527 | 1,533.5 | 979,800 | 1,533.50 |
| 2024-06-18 | 1,534 | 1,548 | 1,524.5 | 1,537.5 | 747,700 | 1,537.50 |
| 2024-06-17 | 1,544 | 1,544 | 1,513.5 | 1,527.5 | 1,346,400 | 1,527.50 |
| 2024-06-14 | 1,497 | 1,571.5 | 1,490.5 | 1,550 | 2,401,100 | 1,550 |
| 2024-06-13 | 1,557.5 | 1,557.5 | 1,509 | 1,517.5 | 1,501,000 | 1,517.50 |
| 2024-06-12 | 1,506 | 1,554.5 | 1,501.5 | 1,553 | 1,967,400 | 1,553 |
| 2024-06-11 | 1,517.5 | 1,526.5 | 1,476.5 | 1,504 | 1,616,800 | 1,504 |
| 2024-06-10 | 1,490 | 1,504 | 1,479 | 1,485 | 1,250,900 | 1,485 |
| 2024-06-07 | 1,469 | 1,495 | 1,457.5 | 1,494.5 | 1,525,800 | 1,494.50 |
| 2024-06-06 | 1,536 | 1,537.5 | 1,441 | 1,462 | 3,678,800 | 1,462 |
| 2024-06-05 | 1,545 | 1,603 | 1,543.5 | 1,549 | 4,193,800 | 1,549 |
| 2024-06-04 | 1,513 | 1,544.5 | 1,496.5 | 1,536.5 | 2,697,700 | 1,536.50 |
| 2024-06-03 | 1,480.5 | 1,518 | 1,477.5 | 1,504 | 2,580,300 | 1,504 |
| 2024-05-31 | 1,469.5 | 1,498.5 | 1,463 | 1,479 | 1,794,400 | 1,479 |
| 2024-05-30 | 1,447 | 1,473 | 1,431.5 | 1,462.5 | 1,526,200 | 1,462.50 |
| 2024-05-29 | 1,459 | 1,477.5 | 1,446 | 1,461.5 | 1,637,600 | 1,461.50 |
| 2024-05-28 | 1,457 | 1,466.5 | 1,446 | 1,458.5 | 1,214,200 | 1,458.50 |
| 2024-05-27 | 1,472 | 1,472 | 1,436 | 1,469.5 | 896,400 | 1,469.50 |
| 2024-05-24 | 1,456 | 1,475 | 1,445.5 | 1,458 | 1,265,200 | 1,458 |
| 2024-05-23 | 1,451 | 1,477 | 1,443 | 1,476 | 1,542,900 | 1,476 |
| 2024-05-22 | 1,475 | 1,504 | 1,467 | 1,468.5 | 1,604,300 | 1,468.50 |
| 2024-05-21 | 1,480 | 1,517.5 | 1,479 | 1,479.5 | 2,536,200 | 1,479.50 |
| 2024-05-20 | 1,452.5 | 1,477 | 1,443 | 1,450 | 1,240,700 | 1,450 |
| 2024-05-17 | 1,444.5 | 1,472 | 1,440 | 1,453.5 | 1,752,500 | 1,453.50 |
| 2024-05-16 | 1,484 | 1,496.5 | 1,461.5 | 1,468.5 | 1,127,700 | 1,468.50 |
| 2024-05-15 | 1,491 | 1,532.5 | 1,467 | 1,481 | 2,020,400 | 1,481 |
| 2024-05-14 | 1,495 | 1,509.5 | 1,476 | 1,506 | 2,117,500 | 1,506 |
| 2024-05-13 | 1,484 | 1,498.5 | 1,426.5 | 1,492 | 3,129,100 | 1,492 |
| 2024-05-10 | 1,580.5 | 1,635.5 | 1,410.5 | 1,506 | 8,736,600 | 1,506 |
| 2024-05-09 | 1,529 | 1,558 | 1,521 | 1,540.5 | 3,634,000 | 1,540.50 |
| 2024-05-08 | 1,491 | 1,583 | 1,480 | 1,529 | 4,889,300 | 1,529 |
| 2024-05-07 | 1,445 | 1,502.5 | 1,438 | 1,497.5 | 2,967,500 | 1,497.50 |
| 2024-05-02 | 1,440 | 1,464.5 | 1,433 | 1,451 | 2,777,800 | 1,451 |
| 2024-05-01 | 1,415 | 1,449 | 1,406 | 1,440 | 2,540,800 | 1,440 |
| 2024-04-30 | 1,380 | 1,428 | 1,376.5 | 1,428 | 2,908,400 | 1,428 |
| 2024-04-26 | 1,355.5 | 1,387.5 | 1,348.5 | 1,379 | 2,261,400 | 1,379 |
| 2024-04-25 | 1,330 | 1,358.5 | 1,325.5 | 1,347.5 | 2,554,800 | 1,347.50 |
| 2024-04-24 | 1,300.5 | 1,334.5 | 1,296 | 1,329.5 | 2,380,400 | 1,329.50 |
| 2024-04-23 | 1,300 | 1,308.5 | 1,293.5 | 1,301.5 | 1,771,800 | 1,301.50 |
| 2024-04-22 | 1,254 | 1,299.5 | 1,251 | 1,293.5 | 3,115,600 | 1,293.50 |
| 2024-04-19 | 1,244.5 | 1,252.5 | 1,228.5 | 1,242.5 | 2,167,000 | 1,242.50 |
| 2024-04-18 | 1,231 | 1,253 | 1,231 | 1,243.5 | 2,005,400 | 1,243.50 |
| 2024-04-17 | 1,250.5 | 1,254 | 1,230 | 1,240.5 | 1,378,100 | 1,240.50 |
| 2024-04-16 | 1,250.5 | 1,266 | 1,248 | 1,253.5 | 1,463,100 | 1,253.50 |
| 2024-04-15 | 1,260 | 1,276 | 1,259 | 1,259 | 1,365,900 | 1,259 |
| 2024-04-12 | 1,274 | 1,274 | 1,260 | 1,270 | 1,464,300 | 1,270 |
| 2024-04-11 | 1,239 | 1,255.5 | 1,232 | 1,253.5 | 972,900 | 1,253.50 |
| 2024-04-10 | 1,243.5 | 1,256 | 1,241 | 1,248 | 1,173,000 | 1,248 |
| 2024-04-09 | 1,216.5 | 1,240 | 1,216.5 | 1,236.5 | 1,159,600 | 1,236.50 |
| 2024-04-08 | 1,217 | 1,235 | 1,214 | 1,227.5 | 1,139,600 | 1,227.50 |
| 2024-04-05 | 1,204 | 1,224.5 | 1,203 | 1,217 | 1,461,000 | 1,217 |
| 2024-04-04 | 1,222 | 1,226 | 1,208 | 1,212.5 | 1,437,200 | 1,212.50 |
| 2024-04-03 | 1,195 | 1,210.5 | 1,182.5 | 1,201.5 | 1,711,200 | 1,201.50 |
| 2024-04-02 | 1,194 | 1,207 | 1,185.5 | 1,192 | 1,652,800 | 1,192 |
| 2024-04-01 | 1,198 | 1,220 | 1,195 | 1,212 | 1,211,300 | 1,212 |
| 2024-03-29 | 1,193 | 1,204.5 | 1,184 | 1,198 | 1,748,500 | 1,198 |
| 2024-03-28 | 1,187 | 1,189.5 | 1,172.5 | 1,185.5 | 1,588,500 | 1,185.50 |
| 2024-03-27 | 1,167.5 | 1,195.5 | 1,158 | 1,189.5 | 2,473,200 | 1,189.50 |
| 2024-03-26 | 1,143 | 1,168 | 1,141 | 1,158 | 1,447,700 | 1,158 |
| 2024-03-25 | 1,160 | 1,174 | 1,152 | 1,152 | 1,143,400 | 1,152 |
| 2024-03-22 | 1,168 | 1,174.5 | 1,155 | 1,163.5 | 1,159,500 | 1,163.50 |
| 2024-03-21 | 1,157 | 1,170.5 | 1,156 | 1,160.5 | 1,686,200 | 1,160.50 |
| 2024-03-19 | 1,142 | 1,153.5 | 1,135 | 1,147 | 1,927,200 | 1,147 |
| 2024-03-18 | 1,126 | 1,132.5 | 1,118.5 | 1,130.5 | 1,921,400 | 1,130.50 |
| 2024-03-15 | 1,120 | 1,133 | 1,109.5 | 1,119.5 | 3,530,500 | 1,119.50 |
| 2024-03-14 | 1,106.5 | 1,116.5 | 1,101 | 1,114 | 1,285,300 | 1,114 |
| 2024-03-13 | 1,110 | 1,116 | 1,098 | 1,105.5 | 1,457,000 | 1,105.50 |
| 2024-03-12 | 1,093 | 1,107.5 | 1,084.5 | 1,098 | 1,467,800 | 1,098 |
| 2024-03-11 | 1,080.5 | 1,097 | 1,080 | 1,092.5 | 1,608,600 | 1,092.50 |
| 2024-03-08 | 1,092 | 1,112 | 1,078.5 | 1,101 | 1,998,400 | 1,101 |
| 2024-03-07 | 1,115 | 1,115.5 | 1,070 | 1,082.5 | 2,020,800 | 1,082.50 |
| 2024-03-06 | 1,088 | 1,112 | 1,083 | 1,102.5 | 1,807,400 | 1,102.50 |
| 2024-03-05 | 1,124 | 1,127 | 1,097 | 1,111.5 | 1,658,500 | 1,111.50 |
| 2024-03-04 | 1,128 | 1,133 | 1,115.5 | 1,127 | 1,396,700 | 1,127 |
| 2024-03-01 | 1,115 | 1,131.5 | 1,101 | 1,128 | 2,394,800 | 1,128 |
| 2024-02-29 | 1,081.5 | 1,116 | 1,080.5 | 1,100 | 3,638,000 | 1,100 |
| 2024-02-28 | 1,066 | 1,074 | 1,060.5 | 1,066.5 | 1,050,800 | 1,066.50 |
| 2024-02-27 | 1,059 | 1,068 | 1,054 | 1,062.5 | 1,290,700 | 1,062.50 |
| 2024-02-26 | 1,070 | 1,078.5 | 1,055.5 | 1,057.5 | 1,581,800 | 1,057.50 |
| 2024-02-22 | 1,068 | 1,072.5 | 1,053.5 | 1,064.5 | 1,391,400 | 1,064.50 |
| 2024-02-21 | 1,066 | 1,067 | 1,049.5 | 1,059 | 1,506,400 | 1,059 |
| 2024-02-20 | 1,043 | 1,059.5 | 1,038.5 | 1,051.5 | 1,895,400 | 1,051.50 |
| 2024-02-19 | 1,019 | 1,032 | 1,011 | 1,032 | 2,044,400 | 1,032 |
| 2024-02-16 | 1,013 | 1,020.5 | 1,000 | 1,012 | 3,981,500 | 1,012 |
| 2024-02-15 | 1,048.5 | 1,055 | 1,015 | 1,021 | 3,102,200 | 1,021 |
| 2024-02-14 | 1,083 | 1,084.5 | 1,043 | 1,055.5 | 2,693,800 | 1,055.50 |
| 2024-02-13 | 1,088 | 1,095.5 | 1,075.5 | 1,094 | 2,166,500 | 1,094 |
| 2024-02-09 | 1,085 | 1,102 | 1,076.5 | 1,082.5 | 2,449,900 | 1,082.50 |
| 2024-02-08 | 1,077.5 | 1,077.5 | 1,061.5 | 1,074 | 1,593,800 | 1,074 |
| 2024-02-07 | 1,053 | 1,078.5 | 1,053 | 1,070 | 1,521,700 | 1,070 |
| 2024-02-06 | 1,078.5 | 1,079.5 | 1,054.5 | 1,058.5 | 1,629,200 | 1,058.50 |
| 2024-02-05 | 1,046 | 1,082.5 | 1,041.5 | 1,063.5 | 3,286,700 | 1,063.50 |
| 2024-02-02 | 1,069 | 1,084 | 1,041 | 1,041 | 4,145,300 | 1,041 |
| 2024-02-01 | 1,090.5 | 1,091 | 1,055 | 1,084 | 5,207,600 | 1,084 |
| 2024-01-31 | 1,157 | 1,158.5 | 1,077 | 1,101.5 | 11,944,400 | 1,101.50 |
| 2024-01-30 | 1,300 | 1,317.5 | 1,292 | 1,307 | 1,721,200 | 1,307 |
| 2024-01-29 | 1,275 | 1,297 | 1,274.5 | 1,293.5 | 1,575,500 | 1,293.50 |
| 2024-01-26 | 1,261.5 | 1,284 | 1,255 | 1,273 | 1,263,600 | 1,273 |
| 2024-01-25 | 1,291.5 | 1,291.5 | 1,269.5 | 1,273.5 | 888,300 | 1,273.50 |
| 2024-01-24 | 1,279.5 | 1,296.5 | 1,273 | 1,288 | 1,292,400 | 1,288 |
| 2024-01-23 | 1,271 | 1,274.5 | 1,257.5 | 1,272 | 1,140,000 | 1,272 |
| 2024-01-22 | 1,276 | 1,279 | 1,267 | 1,272 | 872,600 | 1,272 |
| 2024-01-19 | 1,250.5 | 1,268 | 1,242 | 1,263.5 | 1,191,900 | 1,263.50 |
| 2024-01-18 | 1,243 | 1,248 | 1,232 | 1,239.5 | 742,600 | 1,239.50 |
| 2024-01-17 | 1,269.5 | 1,278.5 | 1,243.5 | 1,243.5 | 914,100 | 1,243.50 |
| 2024-01-16 | 1,263 | 1,266.5 | 1,250 | 1,255.5 | 976,700 | 1,255.50 |
| 2024-01-15 | 1,273 | 1,281.5 | 1,263.5 | 1,270.5 | 862,000 | 1,270.50 |
| 2024-01-12 | 1,321 | 1,321 | 1,264.5 | 1,275 | 1,483,000 | 1,275 |
| 2024-01-11 | 1,284.5 | 1,295 | 1,284 | 1,291 | 811,800 | 1,291 |
| 2024-01-10 | 1,265 | 1,281.5 | 1,261 | 1,272 | 917,600 | 1,272 |
| 2024-01-09 | 1,259.5 | 1,263.5 | 1,243 | 1,258 | 896,500 | 1,258 |
| 2024-01-05 | 1,235 | 1,250.5 | 1,228.5 | 1,246 | 875,200 | 1,246 |
| 2024-01-04 | 1,219.5 | 1,236.5 | 1,205.5 | 1,236.5 | 930,300 | 1,236.50 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
