アルプスアルパイン(株)の株価時系列・推移
- 52週高値
- 32.15（2026/2/26）
- 52週安値
- 20.22（2025/7/11）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/9 | 25.28 | 27.28 | 25.28 | 27.28 | 635 | 27.28 |
| 2026/7/7 | 23.91 | 23.91 | 23.90 | 23.90 | 1,729 | 23.90 |
| 2026/7/2 | 26.82 | 26.82 | 26.82 | 26.82 | 305 | 26.82 |
| 2026/6/29 | 24.56 | 25.56 | 24.10 | 25.56 | 1,131 | 25.56 |
| 2026/6/26 | 25.55 | 25.55 | 25.55 | 25.55 | 542 | 25.55 |
| 2026/6/25 | 26.00 | 26.00 | 25.80 | 25.80 | 1,316 | 25.80 |
| 2026/6/24 | 25.75 | 26.04 | 25.75 | 25.75 | 709 | 25.75 |
| 2026/6/23 | 26.10 | 26.10 | 26.10 | 26.10 | 139 | 26.10 |
| 2026/6/22 | 25.05 | 25.05 | 25.05 | 25.05 | 500 | 25.05 |
| 2026/6/15 | 26.17 | 26.17 | 26.17 | 26.17 | 240 | 26.17 |
| 2026/6/11 | 26.03 | 27.14 | 26.03 | 27.14 | 796 | 27.14 |
| 2026/6/9 | 28.20 | 28.20 | 26.74 | 26.74 | 424 | 26.74 |
| 2026/6/8 | 25.23 | 28.20 | 25.23 | 28.20 | 943 | 28.20 |
| 2026/6/5 | 27.12 | 27.95 | 25.22 | 26.84 | 1,466 | 26.84 |
| 2026/6/4 | 28.25 | 28.25 | 25.92 | 26.42 | 1,855 | 26.42 |
| 2026/6/3 | 27.40 | 27.40 | 26.29 | 26.29 | 2,606 | 26.29 |
| 2026/6/1 | 26.13 | 27.69 | 26.13 | 27.40 | 2,569 | 27.40 |
| 2026/5/26 | 29.34 | 29.34 | 27.43 | 27.94 | 1,212 | 27.94 |
| 2026/5/22 | 28.75 | 28.76 | 28.75 | 28.76 | 872 | 28.76 |
| 2026/5/21 | 27.00 | 27.00 | 27.00 | 27.00 | 1,216 | 27.00 |
1〜20/91件
