KabuInsight

アルプスアルパイン

6770
プライム/電気機器/ALPS ALPINE CO.,LTD.
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
2026-03-132,076.02,124.02,076.02,110.0-16.0-0.75%1,424,700
2026-03-122,183.02,189.52,100.52,126.0-7.0-0.33%1,664,900
2026-03-112,131.02,166.02,122.02,133.0+39.0+1.86%934,100
2026-03-102,086.02,120.52,066.02,094.0+58.0+2.85%1,577,600
2026-03-092,015.02,052.51,980.02,036.0-99.5-4.66%1,718,700
2026-03-062,074.52,144.02,074.52,135.5+21.5+1.02%975,900
2026-03-052,155.02,168.02,097.02,114.0+59.0+2.87%1,320,700
2026-03-042,105.02,122.02,031.52,055.0-86.5-4.04%1,435,500
2026-03-032,248.52,251.52,134.02,141.5-134.0-5.89%1,443,000
2026-03-022,298.52,309.52,264.02,275.5-69.0-2.94%1,239,700
2026-02-272,320.02,351.02,316.52,344.5+4.5+0.19%1,360,300
2026-02-262,388.02,395.52,334.02,340.0-30.5-1.29%942,200
2026-02-252,377.52,388.02,343.52,370.5+15.0+0.64%1,231,100
2026-02-242,334.52,364.52,327.02,355.5+25.0+1.07%1,193,000
2026-02-202,275.02,339.02,272.02,330.5+40.5+1.77%1,778,200
2026-02-192,240.52,308.02,232.52,290.0+61.5+2.76%1,099,600
2026-02-182,180.02,228.52,165.02,228.5+40.0+1.83%1,107,900
2026-02-172,190.02,197.02,163.52,188.5-6.0-0.27%574,200
2026-02-162,178.02,202.02,160.02,194.5+29.5+1.36%776,400
2026-02-132,171.52,194.52,146.52,165.0-37.0-1.68%1,691,900
2026-02-122,212.02,234.52,189.52,202.0+19.5+0.89%1,327,600
2026-02-102,152.52,195.52,149.02,182.5+30.5+1.42%1,363,800
2026-02-092,198.02,232.52,147.52,152.0+33.0+1.56%2,352,000
2026-02-062,083.02,121.02,074.52,119.0+8.0+0.38%1,364,200
2026-02-052,125.02,135.52,101.52,111.0+24.5+1.17%1,776,500
2026-02-042,007.02,095.02,000.02,086.5+88.0+4.40%2,696,400
2026-02-031,959.01,998.51,945.01,998.5+65.0+3.36%2,186,200
2026-02-021,993.02,012.01,897.01,933.5-81.0-4.02%3,972,600
2026-01-301,957.02,014.51,954.52,014.5+54.5+2.78%1,637,400
2026-01-291,952.01,971.01,920.51,960.0+4.0+0.20%1,381,200
2026-01-281,956.01,967.01,945.51,956.0-12.0-0.61%1,232,300
2026-01-271,953.51,975.01,941.51,968.0+9.5+0.49%914,900
2026-01-261,968.01,980.51,956.01,958.5-44.0-2.20%1,092,400
2026-01-232,019.52,023.51,982.52,002.5+1.0+0.05%905,800
2026-01-221,992.52,017.01,980.52,001.5+27.0+1.37%888,800
2026-01-211,948.01,978.51,945.01,974.5+23.5+1.20%1,560,100
2026-01-202,006.52,018.01,951.01,951.0-68.0-3.37%1,038,000
2026-01-192,050.02,064.01,993.02,019.0-54.0-2.60%1,157,600
2026-01-162,035.02,079.02,033.52,073.0+26.5+1.29%1,374,000
2026-01-152,031.02,049.02,021.02,046.5+7.0+0.34%917,700
2026-01-142,008.02,048.52,003.52,039.5+57.5+2.90%1,165,000
2026-01-132,000.02,008.01,982.01,982.0+40.0+2.06%1,205,300
2026-01-091,940.51,953.01,926.51,942.0+3.0+0.15%1,518,400
2026-01-081,970.01,980.01,936.01,939.0-34.0-1.72%1,506,700
2026-01-071,995.02,001.51,966.51,973.0-35.0-1.74%1,302,100
2026-01-062,004.52,017.01,997.52,008.0+11.0+0.55%815,700
2026-01-051,995.02,006.01,985.51,997.0+3.5+0.18%1,081,400
2025-12-301,984.52,001.51,974.51,993.5-6.5-0.33%666,600
2025-12-291,994.02,003.01,980.52,000.0+31.5+1.60%884,100
2025-12-261,982.01,994.51,964.51,968.5-10.0-0.51%431,200
2025-12-251,979.51,979.51,956.01,978.5+10.0+0.51%395,400
2025-12-241,983.01,983.01,959.01,968.5-4.5-0.23%573,100
2025-12-231,971.01,985.51,957.51,973.0-1.5-0.08%770,900
2025-12-221,955.01,989.01,941.51,974.5+38.0+1.96%826,000
2025-12-191,956.51,956.51,920.51,936.5-2.5-0.13%1,324,500
2025-12-181,990.02,000.01,905.51,939.0-67.0-3.34%1,313,000
2025-12-171,989.52,010.51,978.52,006.0-0.5-0.02%768,000
2025-12-161,993.52,013.51,987.52,006.5-2.5-0.12%1,435,500
2025-12-152,018.02,031.51,993.02,009.0-50.0-2.43%955,900
2025-12-122,082.52,082.52,048.02,059.0+5.0+0.24%961,800
2025-12-112,104.02,104.02,054.02,054.0-29.0-1.39%682,500
2025-12-102,096.52,109.52,072.52,083.0-5.5-0.26%970,900
2025-12-092,100.02,105.52,087.52,088.5-11.0-0.52%925,800
2025-12-082,099.02,110.02,085.52,099.5+16.0+0.77%853,800
2025-12-052,114.02,147.02,060.52,083.5-41.5-1.95%1,433,100
2025-12-042,075.02,129.02,068.02,125.0+50.0+2.41%1,297,200
2025-12-032,082.02,091.52,055.52,075.0+35.5+1.74%1,263,800
2025-12-022,025.52,039.52,013.02,039.5+22.5+1.12%791,500
2025-12-012,031.02,042.52,013.02,017.0-10.5-0.52%620,900
2025-11-282,035.02,045.02,027.02,027.5-12.5-0.61%684,000
2025-11-272,041.52,043.52,024.52,040.0-1.5-0.07%1,517,300
2025-11-262,010.02,041.51,999.02,041.5+32.5+1.62%1,111,800
2025-11-252,020.52,024.01,983.02,009.0+25.0+1.26%1,084,200
2025-11-211,944.51,984.01,924.01,984.0-0.5-0.03%1,717,400
2025-11-201,968.01,993.51,950.51,984.5+62.5+3.25%1,101,400
2025-11-191,921.51,949.01,905.01,922.0-10.0-0.52%999,200
2025-11-181,948.01,961.01,921.01,932.0-19.5-1.00%1,855,200
2025-11-171,975.01,981.51,935.51,951.5-23.5-1.19%1,502,800
2025-11-141,967.51,975.01,943.01,975.0-8.0-0.40%1,497,100
2025-11-131,995.51,997.01,973.01,983.0-12.5-0.63%883,000
2025-11-121,977.02,019.51,973.01,995.5+22.5+1.14%2,215,800
2025-11-111,995.02,000.01,951.51,973.0-18.0-0.90%1,462,400
2025-11-101,975.51,991.01,955.01,991.0+0.5+0.03%1,712,100
2025-11-072,005.52,005.51,966.51,990.5-15.0-0.75%1,934,300
2025-11-062,047.02,051.51,987.52,005.5-24.0-1.18%3,757,600
2025-11-052,078.02,093.02,008.52,029.5-88.5-4.18%3,646,400
2025-11-042,100.02,277.52,100.02,118.0+172.0+8.84%5,908,600
2025-10-311,924.51,952.51,901.01,946.0+17.5+0.91%1,328,600
2025-10-301,884.01,929.01,881.01,928.5+43.0+2.28%993,900
2025-10-291,919.51,924.51,885.01,885.5-39.5-2.05%779,300
2025-10-281,940.01,948.01,917.01,925.0-34.0-1.74%607,500
2025-10-271,931.51,965.51,925.01,959.0+32.5+1.69%812,100
2025-10-241,926.51,943.01,916.51,926.5+16.5+0.86%743,300
2025-10-231,907.01,910.51,881.01,910.0-5.5-0.29%720,500
2025-10-221,891.01,926.51,891.01,915.5+18.0+0.95%683,500
2025-10-211,895.51,911.01,890.01,897.5+15.0+0.80%775,100
2025-10-201,873.01,893.51,857.01,882.5+39.5+2.14%620,700
2025-10-171,829.51,850.01,827.01,843.0-9.5-0.51%615,800
2025-10-161,869.01,874.01,842.01,852.5-15.0-0.80%949,400
2025-10-151,849.51,872.51,847.01,867.5+43.5+2.38%801,100
2025-10-141,850.51,885.51,819.01,824.0-65.5-3.47%1,237,400
2025-10-101,965.51,970.01,886.01,889.5-69.5-3.55%1,254,500
2025-10-091,948.51,962.51,936.01,959.0+5.0+0.26%674,800
2025-10-081,920.01,955.01,911.01,954.0+28.0+1.45%981,200
2025-10-071,913.01,952.51,895.01,926.0+39.5+2.09%1,294,400
2025-10-061,909.51,919.01,876.51,886.5+39.0+2.11%1,573,500
2025-10-031,860.01,860.01,837.01,847.5-9.5-0.51%1,022,900
2025-10-021,809.51,861.51,800.51,857.0+39.0+2.15%812,800
2025-10-011,854.51,854.51,809.01,818.0-58.5-3.12%954,900
2025-09-301,864.01,885.01,861.51,876.5-14.5-0.77%881,200
2025-09-291,917.01,917.51,881.51,891.0-51.0-2.63%989,300
2025-09-261,946.01,952.51,925.51,942.0+8.5+0.44%1,129,700
2025-09-251,920.01,944.01,910.01,933.5+27.0+1.42%1,070,500
2025-09-241,918.51,918.51,897.01,906.5-4.0-0.21%973,100
2025-09-221,874.01,920.51,869.51,910.5+42.0+2.25%1,048,800
2025-09-191,875.01,896.01,867.51,868.5+7.5+0.40%1,811,000
2025-09-181,858.01,872.51,840.01,861.0+13.5+0.73%807,500
2025-09-171,840.01,874.01,829.51,847.5+33.0+1.82%1,403,500
2025-09-161,833.01,846.01,811.51,814.5-9.0-0.49%994,300
2025-09-121,839.01,839.01,813.51,823.5——1,181,700

直近120営業日分を表示