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 |
|---|---|---|---|---|---|---|
| 2026/8/28 | 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 |
| 2026/7/10 | 25.60 | 25.70 | 24.60 | 25.70 | 553 | 25.70 |
| 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 |
1〜20/97件
