6770 アルプスアルパイン(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2,035 | 2,079 | 2,033.5 | 2,073 | 1,374,000 | 2,073 |
| 2026-01-15 | 2,031 | 2,049 | 2,021 | 2,046.5 | 917,700 | 2,046.50 |
| 2026-01-14 | 2,008 | 2,048.5 | 2,003.5 | 2,039.5 | 1,165,000 | 2,039.50 |
| 2026-01-13 | 2,000 | 2,008 | 1,982 | 1,982 | 1,205,300 | 1,982 |
| 2026-01-09 | 1,940.5 | 1,953 | 1,926.5 | 1,942 | 1,518,400 | 1,942 |
| 2026-01-08 | 1,970 | 1,980 | 1,936 | 1,939 | 1,506,700 | 1,939 |
| 2026-01-07 | 1,995 | 2,001.5 | 1,966.5 | 1,973 | 1,302,100 | 1,973 |
| 2026-01-06 | 2,004.5 | 2,017 | 1,997.5 | 2,008 | 815,700 | 2,008 |
| 2026-01-05 | 1,995 | 2,006 | 1,985.5 | 1,997 | 1,081,400 | 1,997 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株