KabuInsight

アルプス技研

4641
プライム/サービス業/Altech Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,550.02,607.02,549.02,581.0+6.0+0.23%46,100
2026-03-122,600.02,600.02,565.02,575.0-35.0-1.34%36,500
2026-03-112,615.02,616.02,594.02,610.0+2.0+0.08%23,300
2026-03-102,600.02,629.02,590.02,608.0+25.0+0.97%42,300
2026-03-092,550.02,587.02,526.02,583.0-10.0-0.39%54,800
2026-03-062,584.02,593.02,560.02,593.0+8.0+0.31%31,200
2026-03-052,576.02,605.02,571.02,585.0+59.0+2.34%39,400
2026-03-042,549.02,549.02,494.02,526.0-45.0-1.75%73,200
2026-03-032,595.02,600.02,565.02,571.0-33.0-1.27%64,400
2026-03-022,610.02,618.02,592.02,604.0-34.0-1.29%45,000
2026-02-272,649.02,649.02,632.02,638.0+10.0+0.38%33,500
2026-02-262,626.02,645.02,618.02,628.0-8.0-0.30%34,600
2026-02-252,616.02,646.02,610.02,636.0+25.0+0.96%44,600
2026-02-242,616.02,627.02,599.02,611.0-7.0-0.27%53,000
2026-02-202,650.02,650.02,612.02,618.0-35.0-1.32%51,700
2026-02-192,643.02,653.02,615.02,653.0+36.0+1.38%36,000
2026-02-182,626.02,626.02,610.02,617.0-7.0-0.27%35,200
2026-02-172,663.02,664.02,620.02,624.0-32.0-1.20%38,100
2026-02-162,622.02,661.02,619.02,656.0+45.0+1.72%50,000
2026-02-132,659.02,680.02,595.02,611.0-84.0-3.12%73,800
2026-02-122,711.02,711.02,685.02,695.0-2.0-0.07%23,300
2026-02-102,697.02,708.02,684.02,697.0+13.0+0.48%25,200
2026-02-092,689.02,689.02,645.02,684.0+45.0+1.71%31,500
2026-02-062,625.02,647.02,625.02,639.0-8.0-0.30%15,500
2026-02-052,644.02,667.02,623.02,647.0+25.0+0.95%30,600
2026-02-042,614.02,640.02,601.02,622.0+4.0+0.15%27,100
2026-02-032,619.02,634.02,614.02,618.0-1.0-0.04%29,100
2026-02-022,649.02,649.02,607.02,619.0-7.0-0.27%27,400
2026-01-302,610.02,626.02,597.02,626.0+16.0+0.61%20,900
2026-01-292,596.02,612.02,580.02,610.0+7.0+0.27%31,000
2026-01-282,628.02,628.02,596.02,603.0-24.0-0.91%37,800
2026-01-272,640.02,640.02,619.02,627.0-13.0-0.49%37,200
2026-01-262,687.02,687.02,630.02,640.0-72.0-2.65%42,900
2026-01-232,688.02,719.02,686.02,712.0+32.0+1.19%37,000
2026-01-222,668.02,686.02,655.02,680.0+33.0+1.25%26,200
2026-01-212,665.02,665.02,632.02,647.0-43.0-1.60%33,700
2026-01-202,715.02,715.02,681.02,690.0-15.0-0.55%27,400
2026-01-192,746.02,747.02,705.02,705.0-37.0-1.35%31,600
2026-01-162,714.02,742.02,699.02,742.0+11.0+0.40%36,800
2026-01-152,714.02,740.02,714.02,731.0+19.0+0.70%26,100
2026-01-142,711.02,731.02,711.02,712.0-7.0-0.26%18,000
2026-01-132,730.02,734.02,705.02,719.0+10.0+0.37%38,300
2026-01-092,683.02,733.02,683.02,709.0-3.0-0.11%43,500
2026-01-082,746.02,748.02,712.02,712.0-28.0-1.02%22,000
2026-01-072,723.02,743.02,695.02,740.0+27.0+1.00%40,200
2026-01-062,683.02,720.02,683.02,713.0+30.0+1.12%44,300
2026-01-052,707.02,714.02,667.02,683.0-24.0-0.89%37,500
2025-12-302,742.02,742.02,707.02,707.0-21.0-0.77%19,000
2025-12-292,720.02,738.02,692.02,728.0-41.0-1.48%58,500
2025-12-262,759.02,773.02,754.02,769.0+11.0+0.40%37,100
2025-12-252,757.02,758.02,737.02,758.0+18.0+0.66%29,600
2025-12-242,760.02,766.02,737.02,740.0-16.0-0.58%43,400
2025-12-232,705.02,762.02,703.02,756.0+30.0+1.10%50,700
2025-12-222,739.02,739.02,705.02,726.0+10.0+0.37%27,800
2025-12-192,697.02,717.02,692.02,716.0+19.0+0.70%37,400
2025-12-182,682.02,711.02,655.02,697.0+33.0+1.24%47,500
2025-12-172,715.02,715.02,662.02,664.0-19.0-0.71%18,400
2025-12-162,713.02,713.02,683.02,683.0-16.0-0.59%37,400
2025-12-152,679.02,699.02,670.02,699.0+34.0+1.28%44,200
2025-12-122,685.02,685.02,660.02,665.0+25.0+0.95%50,100
2025-12-112,685.02,685.02,614.02,640.0-36.0-1.35%88,000
2025-12-102,697.02,697.02,668.02,676.0-3.0-0.11%41,600
2025-12-092,721.02,721.02,668.02,679.0-30.0-1.11%29,700
2025-12-082,693.02,717.02,685.02,709.0+46.0+1.73%30,500
2025-12-052,694.02,694.02,663.02,663.0-23.0-0.86%21,700
2025-12-042,662.02,695.02,662.02,686.0+15.0+0.56%18,500
2025-12-032,684.02,684.02,662.02,671.0-19.0-0.71%24,700
2025-12-022,723.02,723.02,687.02,690.0-34.0-1.25%21,200
2025-12-012,755.02,755.02,717.02,724.0-25.0-0.91%42,300
2025-11-282,747.02,757.02,740.02,749.0+14.0+0.51%20,300
2025-11-272,735.02,749.02,723.02,735.0+13.0+0.48%18,100
2025-11-262,727.02,729.02,710.02,722.0+24.0+0.89%31,000
2025-11-252,724.02,730.02,680.02,698.0-26.0-0.95%36,700
2025-11-212,618.02,724.02,618.02,724.0+99.0+3.77%54,700
2025-11-202,647.02,647.02,614.02,625.0+28.0+1.08%24,800
2025-11-192,602.02,629.02,592.02,597.0-9.0-0.35%30,800
2025-11-182,653.02,653.02,601.02,606.0-32.0-1.21%30,500
2025-11-172,644.02,659.02,622.02,638.0+12.0+0.46%37,600
2025-11-142,634.02,639.02,620.02,626.0-10.0-0.38%28,400
2025-11-132,632.02,652.02,611.02,636.0+33.0+1.27%36,900
2025-11-122,603.02,629.02,584.02,603.0-35.0-1.33%78,500
2025-11-112,631.02,644.02,602.02,638.0+28.0+1.07%42,200
2025-11-102,618.02,624.02,590.02,610.0+42.0+1.64%120,100
2025-11-072,557.02,571.02,555.02,568.0+19.0+0.75%21,100
2025-11-062,540.02,578.02,536.02,549.0+10.0+0.39%27,700
2025-11-052,556.02,580.02,511.02,539.0-17.0-0.67%29,100
2025-11-042,562.02,587.02,535.02,556.0-3.0-0.12%21,100
2025-10-312,568.02,568.02,528.02,559.0+22.0+0.87%30,300
2025-10-302,539.02,560.02,537.02,537.0-7.0-0.28%32,000
2025-10-292,626.02,626.02,536.02,544.0-82.0-3.12%60,900
2025-10-282,695.02,695.02,626.02,626.0-97.0-3.56%49,000
2025-10-272,723.02,723.02,704.02,723.0+20.0+0.74%39,100
2025-10-242,744.02,744.02,694.02,703.0-14.0-0.52%44,900
2025-10-232,698.02,738.02,680.02,717.0+31.0+1.15%52,400
2025-10-222,665.02,692.02,665.02,686.0+30.0+1.13%28,900
2025-10-212,642.02,665.02,642.02,656.0+18.0+0.68%15,500
2025-10-202,641.02,654.02,626.02,638.0+18.0+0.69%19,800
2025-10-172,641.02,645.02,616.02,620.0-21.0-0.80%15,400
2025-10-162,643.02,668.02,640.02,641.0-2.0-0.08%18,400
2025-10-152,647.02,650.02,622.02,643.0+24.0+0.92%13,300
2025-10-142,601.02,627.02,592.02,619.0-30.0-1.13%30,300
2025-10-102,680.02,681.02,642.02,649.0-49.0-1.82%24,500
2025-10-092,718.02,731.02,695.02,698.0-17.0-0.63%23,500
2025-10-082,739.02,764.02,715.02,715.0-24.0-0.88%19,900
2025-10-072,737.02,751.02,724.02,739.0-16.0-0.58%21,700
2025-10-062,801.02,801.02,726.02,755.0+35.0+1.29%40,500
2025-10-032,701.02,738.02,701.02,720.0+13.0+0.48%17,500
2025-10-022,732.02,741.02,701.02,707.0-27.0-0.99%19,000
2025-10-012,789.02,789.02,731.02,734.0-60.0-2.15%29,300
2025-09-302,828.02,828.02,790.02,794.0-34.0-1.20%15,300
2025-09-292,850.02,850.02,807.02,828.0-47.0-1.63%25,200
2025-09-262,852.02,875.02,850.02,875.0+7.0+0.24%28,700
2025-09-252,869.02,874.02,849.02,868.0+14.0+0.49%20,100
2025-09-242,872.02,880.02,827.02,854.0+6.0+0.21%26,500
2025-09-222,851.02,862.02,826.02,848.0+13.0+0.46%27,000
2025-09-192,869.02,869.02,789.02,835.0-5.0-0.18%65,200
2025-09-182,863.02,863.02,827.02,840.0-9.0-0.32%13,300
2025-09-172,893.02,897.02,843.02,849.0-69.0-2.36%15,300
2025-09-162,877.02,921.02,877.02,918.0+21.0+0.72%9,800
2025-09-122,905.02,930.02,879.02,897.0——27,400

直近120営業日分を表示