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
- 23.65（2025/11/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/14 | 29.36 | 29.36 | 29.36 | 29.36 | 340 | 29.36 |
| 2026/9/9 | 27.80 | 27.80 | 27.80 | 27.80 | 141 | 27.80 |
| 2026/9/4 | 29.36 | 29.36 | 29.36 | 29.36 | 321 | 29.36 |
| 2026/9/3 | 29.23 | 29.34 | 29.23 | 29.34 | 568 | 29.34 |
| 2026/9/2 | 28.63 | 28.63 | 28.63 | 28.63 | 313 | 28.63 |
| 2026/9/1 | 28.84 | 29.83 | 28.68 | 28.68 | 778 | 28.68 |
| 2026/8/31 | 26.40 | 28.05 | 26.40 | 28.05 | 1,744 | 28.05 |
| 2026/8/28 | 28.05 | 28.05 | 27.72 | 27.72 | 1,394 | 27.72 |
| 2026/8/24 | 27.33 | 27.33 | 27.33 | 27.33 | 510 | 27.33 |
| 2026/8/18 | 26.92 | 26.92 | 26.92 | 26.92 | 563 | 26.92 |
| 2026/8/13 | 27.72 | 27.72 | 27.72 | 27.72 | 150 | 27.72 |
| 2026/8/12 | 27.00 | 27.59 | 27.00 | 27.59 | 600 | 27.59 |
| 2026/8/7 | 26.50 | 26.50 | 26.50 | 26.50 | 295 | 26.50 |
| 2026/8/5 | 27.00 | 27.26 | 27.00 | 27.26 | 236 | 27.26 |
| 2026/8/4 | 26.53 | 26.53 | 26.53 | 26.53 | 140 | 26.53 |
| 2026/8/3 | 24.05 | 27.96 | 24.05 | 27.96 | 654 | 27.96 |
| 2026/7/31 | 26.93 | 26.93 | 26.93 | 26.93 | 790 | 26.93 |
| 2026/7/30 | 28.50 | 28.50 | 25.98 | 25.98 | 1,980 | 25.98 |
| 2026/7/24 | 26.25 | 26.25 | 26.25 | 26.25 | 552 | 26.25 |
| 2026/7/20 | 25.67 | 25.67 | 25.67 | 25.67 | 106 | 25.67 |
1〜20/103件
