Comparing Back to the side-by-side chart ↗
ALPS ALPINE CO.,LTD.（6770.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2106.00 | 2152.50 | 2106.00 | 2140.50 | +1.64% | 1,553,700 |
| 2026-10-15 | 2112.00 | 2118.50 | 2079.50 | 2106.00 | -2.30% | 2,348,700 |
| 2026-10-14 | 2195.00 | 2222.00 | 2146.50 | 2155.50 | -0.32% | 1,562,900 |
| 2026-10-13 | 2209.50 | 2218.00 | 2153.50 | 2162.50 | -2.50% | 1,757,600 |
| 2026-10-09 | 2202.00 | 2238.50 | 2178.00 | 2218.00 | +0.45% | 1,829,200 |
| 2026-10-08 | 2247.50 | 2250.50 | 2198.50 | 2208.00 | -0.90% | 1,588,600 |
| 2026-10-07 | 2240.50 | 2266.50 | 2219.50 | 2228.00 | -1.18% | 1,307,700 |
| 2026-10-06 | 2201.50 | 2265.50 | 2189.00 | 2254.50 | +0.13% | 1,810,300 |
| 2026-10-05 | 2223.00 | 2270.50 | 2210.00 | 2251.50 | +1.99% | 1,471,800 |
| 2026-10-02 | 2258.50 | 2278.50 | 2207.50 | 2207.50 | -2.77% | 1,627,400 |
| 2026-10-01 | 2212.00 | 2270.50 | 2190.50 | 2270.50 | +2.07% | 1,440,300 |
| 2026-09-30 | 2213.50 | 2245.50 | 2196.50 | 2224.50 | +1.30% | 1,876,400 |
| 2026-09-29 | 2136.50 | 2196.00 | 2133.50 | 2196.00 | +0.50% | 1,097,600 |
| 2026-09-28 | 2160.50 | 2214.00 | 2154.50 | 2185.00 | -0.86% | 1,437,900 |
| 2026-09-25 | 2205.50 | 2217.50 | 2195.50 | 2204.00 | -0.27% | 1,327,200 |
| 2026-09-24 | 2222.50 | 2247.00 | 2210.00 | 2210.00 | -0.36% | 1,505,400 |
| 2026-09-18 | 2277.00 | 2283.50 | 2204.00 | 2218.00 | -1.84% | 1,799,300 |
| 2026-09-17 | 2260.50 | 2297.50 | 2251.00 | 2259.50 | +0.71% | 1,267,700 |
| 2026-09-16 | 2234.00 | 2254.00 | 2223.00 | 2243.50 | +1.40% | 1,166,100 |
| 2026-09-15 | 2220.50 | 2237.00 | 2201.00 | 2212.50 | -0.58% | 1,398,700 |
| 2026-09-14 | 2206.00 | 2225.50 | 2176.50 | 2225.50 | +0.43% | 1,086,800 |
| 2026-09-11 | 2162.00 | 2229.00 | 2149.00 | 2216.00 | +1.93% | 1,935,200 |
| 2026-09-10 | 2124.00 | 2195.50 | 2110.50 | 2174.00 | +2.35% | 1,983,200 |
| 2026-09-09 | 2070.00 | 2132.00 | 2070.00 | 2124.00 | +2.63% | 1,705,200 |
| 2026-09-08 | 2249.00 | 2256.00 | 2069.50 | 2069.50 | -8.29% | 2,834,500 |
| 2026-09-07 | 2258.50 | 2291.50 | 2233.00 | 2256.50 | -0.07% | 1,861,900 |
| 2026-09-04 | 2247.00 | 2285.00 | 2245.00 | 2258.00 | -0.90% | 1,392,400 |
| 2026-09-03 | 2260.50 | 2282.50 | 2232.50 | 2278.50 | +1.00% | 2,151,400 |
| 2026-09-02 | 2306.50 | 2325.50 | 2233.00 | 2256.00 | -3.24% | 2,244,700 |
| 2026-09-01 | 2247.00 | 2347.50 | 2247.00 | 2331.50 | +3.30% | 2,266,900 |
| 2026-08-31 | 2207.00 | 2257.50 | 2195.50 | 2257.00 | +0.80% | 1,377,400 |
| 2026-08-28 | 2215.50 | 2252.50 | 2215.50 | 2239.00 | +1.24% | 1,235,600 |
| 2026-08-27 | 2208.00 | 2233.50 | 2196.50 | 2211.50 | +0.77% | 1,080,900 |
| 2026-08-26 | 2173.00 | 2204.00 | 2156.50 | 2194.50 | +0.64% | 773,200 |
| 2026-08-25 | 2230.00 | 2231.00 | 2164.50 | 2180.50 | -1.18% | 1,263,600 |
| 2026-08-24 | 2160.00 | 2213.00 | 2158.50 | 2206.50 | +0.59% | 1,141,800 |
| 2026-08-21 | 2160.50 | 2197.00 | 2149.00 | 2193.50 | +0.30% | 1,395,600 |
| 2026-08-20 | 2167.00 | 2187.00 | 2149.50 | 2187.00 | +3.31% | 1,362,600 |
| 2026-08-19 | 2157.00 | 2178.00 | 2109.50 | 2117.00 | -3.33% | 1,592,900 |
| 2026-08-18 | 2191.50 | 2225.00 | 2172.50 | 2190.00 | -0.68% | 1,031,000 |
| 2026-08-17 | 2192.00 | 2226.00 | 2185.00 | 2205.00 | -0.25% | 899,800 |
| 2026-08-14 | 2233.50 | 2240.00 | 2172.50 | 2210.50 | +0.11% | 1,386,500 |
| 2026-08-13 | 2190.00 | 2232.50 | 2163.00 | 2208.00 | +0.91% | 1,287,400 |
| 2026-08-12 | 2150.00 | 2200.00 | 2136.00 | 2188.00 | +1.81% | 1,167,000 |
| 2026-08-10 | 2115.00 | 2149.50 | 2097.00 | 2149.00 | +2.85% | 1,196,100 |
| 2026-08-07 | 2136.50 | 2152.00 | 2082.50 | 2089.50 | -1.28% | 1,755,400 |
| 2026-08-06 | 2108.00 | 2172.00 | 2108.00 | 2116.50 | -1.92% | 1,481,400 |
| 2026-08-05 | 2134.50 | 2159.00 | 2035.00 | 2158.00 | +5.65% | 2,187,500 |
| 2026-08-04 | 2087.00 | 2119.00 | 2032.00 | 2042.50 | -2.16% | 2,847,100 |
| 2026-08-03 | 2151.00 | 2207.00 | 2087.50 | 2087.50 | -5.71% | 3,011,000 |
| 2026-07-31 | 2252.50 | 2257.50 | 2175.00 | 2214.00 | -1.27% | 2,560,400 |
| 2026-07-30 | 2253.00 | 2258.50 | 2206.00 | 2242.50 | +0.81% | 2,073,000 |
| 2026-07-29 | 2240.00 | 2240.50 | 2156.50 | 2224.50 | +0.79% | 2,436,400 |
| 2026-07-28 | 2232.00 | 2243.00 | 2163.50 | 2207.00 | -1.27% | 1,982,000 |
| 2026-07-27 | 2178.50 | 2244.50 | 2164.50 | 2235.50 | +3.21% | 1,656,600 |
| 2026-07-24 | 2159.00 | 2188.50 | 2130.00 | 2166.00 | +0.46% | 2,318,500 |
| 2026-07-23 | 2118.50 | 2161.50 | 2112.50 | 2156.00 | +1.41% | 1,296,800 |
| 2026-07-22 | 2096.50 | 2163.00 | 2086.00 | 2126.00 | +1.12% | 1,042,300 |
| 2026-07-21 | 2100.00 | 2109.00 | 2060.50 | 2102.50 | +2.14% | 1,367,700 |
| 2026-07-17 | 2105.50 | 2119.50 | 2006.00 | 2058.50 | -3.31% | 1,726,000 |
| 2026-07-16 | 2120.50 | 2160.00 | 2118.50 | 2129.00 | -0.86% | 1,078,100 |
| 2026-07-15 | 2146.00 | 2159.00 | 2120.00 | 2147.50 | +1.27% | 1,468,700 |
| 2026-07-14 | 2073.00 | 2134.50 | 2060.50 | 2120.50 | +2.27% | 1,662,800 |
| 2026-07-13 | 2103.00 | 2114.00 | 2053.00 | 2073.50 | -0.38% | 1,297,900 |
| 2026-07-10 | 2089.50 | 2108.00 | 2055.50 | 2081.50 | +1.04% | 1,601,800 |
| 2026-07-09 | 2090.00 | 2103.00 | 2039.50 | 2060.00 | +0.71% | 1,238,900 |
| 2026-07-08 | 2003.50 | 2083.50 | 2003.00 | 2045.50 | +0.64% | 2,513,000 |
| 2026-07-07 | 2088.00 | 2092.50 | 2020.50 | 2032.50 | -3.15% | 2,132,000 |
| 2026-07-06 | 2103.00 | 2147.50 | 2091.00 | 2098.50 | -1.29% | 919,700 |
| 2026-07-03 | 2108.50 | 2152.00 | 2101.50 | 2126.00 | +1.14% | 1,152,600 |
| 2026-07-02 | 2120.00 | 2144.50 | 2085.50 | 2102.00 | +0.19% | 1,525,100 |
| 2026-07-01 | 2083.50 | 2118.50 | 2060.00 | 2098.00 | +2.59% | 1,967,900 |
| 2026-06-30 | 2050.00 | 2059.00 | 2011.00 | 2045.00 | +1.04% | 1,679,300 |
| 2026-06-29 | 2011.00 | 2040.00 | 1976.50 | 2024.00 | +2.14% | 2,509,400 |
| 2026-06-26 | 2088.50 | 2119.50 | 1962.00 | 1981.50 | -6.22% | 2,450,600 |
| 2026-06-25 | 2106.00 | 2146.00 | 2090.00 | 2113.00 | +1.22% | 1,072,500 |
| 2026-06-24 | 2096.50 | 2146.00 | 2078.50 | 2087.50 | -1.74% | 1,256,100 |
| 2026-06-23 | 2203.00 | 2203.50 | 2124.50 | 2124.50 | -2.14% | 1,248,000 |
| 2026-06-22 | 2151.00 | 2201.50 | 2147.50 | 2171.00 | -0.23% | 853,200 |
| 2026-06-19 | 2182.50 | 2214.00 | 2170.00 | 2176.00 | -0.66% | 1,958,800 |
| 2026-06-18 | 2198.50 | 2226.50 | 2163.50 | 2190.50 | -0.23% | 1,338,100 |
| 2026-06-17 | 2202.00 | 2224.50 | 2132.50 | 2195.50 | +4.30% | 1,775,600 |
| 2026-06-16 | 2100.00 | 2154.00 | 2087.50 | 2105.00 | -0.09% | 1,221,100 |
| 2026-06-15 | 2078.00 | 2123.00 | 2057.50 | 2107.00 | +4.49% | 1,625,500 |
| 2026-06-12 | 2064.50 | 2078.00 | 2016.00 | 2016.50 | +0.70% | 1,853,200 |
| 2026-06-11 | 2014.00 | 2027.00 | 1962.00 | 2002.50 | -1.60% | 1,381,900 |
| 2026-06-10 | 2091.00 | 2113.50 | 2029.50 | 2035.00 | -3.03% | 1,740,100 |
| 2026-06-09 | 2124.00 | 2124.00 | 2062.00 | 2098.50 | +1.18% | 1,385,600 |
| 2026-06-08 | 2082.00 | 2102.00 | 2047.50 | 2074.00 | -2.81% | 1,762,500 |
| 2026-06-05 | 2103.00 | 2139.50 | 2050.50 | 2134.00 | +0.83% | 1,889,400 |
| 2026-06-04 | 2145.00 | 2160.50 | 2116.50 | 2116.50 | -1.56% | 1,529,900 |
| 2026-06-03 | 2050.00 | 2178.00 | 2049.00 | 2150.00 | +3.81% | 2,111,000 |
| 2026-06-02 | 2213.50 | 2214.00 | 2046.50 | 2071.00 | -6.46% | 2,327,700 |
| 2026-06-01 | 2169.00 | 2216.00 | 2133.00 | 2214.00 | +1.98% | 2,212,700 |
| 2026-05-29 | 2214.00 | 2237.50 | 2056.00 | 2171.00 | -1.74% | 3,610,100 |
| 2026-05-28 | 2160.50 | 2278.50 | 2160.50 | 2209.50 | -0.05% | 2,084,000 |
| 2026-05-27 | 2218.50 | 2248.50 | 2195.00 | 2210.50 | +1.17% | 2,072,000 |
| 2026-05-26 | 2185.50 | 2204.00 | 2142.50 | 2185.00 | -0.05% | 1,124,500 |
| 2026-05-25 | 2205.50 | 2227.00 | 2173.00 | 2186.00 | +1.41% | 1,370,000 |
| 2026-05-22 | 2136.00 | 2187.00 | 2132.00 | 2155.50 | +0.19% | 1,972,400 |
| 2026-05-21 | 2171.50 | 2199.50 | 2132.00 | 2151.50 | +0.07% | 1,986,100 |
| 2026-05-20 | 2228.00 | 2228.00 | 2132.00 | 2150.00 | -3.50% | 2,015,900 |
| 2026-05-19 | 2204.00 | 2232.50 | 2158.00 | 2228.00 | +1.09% | 1,614,100 |
| 2026-05-18 | 2228.50 | 2262.00 | 2191.50 | 2204.00 | -0.09% | 1,934,600 |
| 2026-05-15 | 2221.50 | 2260.00 | 2179.50 | 2206.00 | -0.09% | 1,739,200 |
| 2026-05-14 | 2230.50 | 2306.00 | 2208.00 | 2208.00 | -0.74% | 1,869,700 |
| 2026-05-13 | 2147.00 | 2266.50 | 2147.00 | 2224.50 | +3.34% | 2,333,200 |
| 2026-05-12 | 2159.00 | 2208.50 | 2133.50 | 2152.50 | -0.30% | 2,383,300 |
| 2026-05-11 | 2222.00 | 2222.00 | 2122.50 | 2159.00 | +3.65% | 3,674,000 |
| 2026-05-08 | 2003.50 | 2123.50 | 1978.00 | 2083.00 | +2.38% | 4,541,400 |
| 2026-05-07 | 2025.00 | 2034.50 | 1930.00 | 2034.50 | +1.09% | 4,041,400 |
| 2026-05-01 | 1966.50 | 2101.00 | 1912.00 | 2012.50 | -14.96% | 5,384,600 |
| 2026-04-30 | 2350.00 | 2389.50 | 2287.00 | 2366.50 | +1.65% | 2,188,200 |
| 2026-04-28 | 2310.00 | 2344.00 | 2280.50 | 2328.00 | +1.20% | 1,261,500 |
| 2026-04-27 | 2217.00 | 2315.00 | 2202.50 | 2300.50 | +2.70% | 1,516,300 |
| 2026-04-24 | 2297.50 | 2307.00 | 2234.50 | 2240.00 | -1.88% | 1,465,400 |
| 2026-04-23 | 2306.50 | 2307.50 | 2223.50 | 2283.00 | -0.70% | 1,280,600 |
| 2026-04-22 | 2304.50 | 2308.50 | 2267.00 | 2299.00 | +0.07% | 929,100 |
| 2026-04-21 | 2265.00 | 2318.00 | 2251.00 | 2297.50 | +1.21% | 1,200,200 |
| 2026-04-20 | 2265.00 | 2280.50 | 2245.00 | 2270.00 | +0.09% | 661,700 |
| 2026-04-17 | 2278.50 | 2284.00 | 2258.50 | 2268.00 | +0.42% | 876,800 |
| 2026-04-16 | 2216.00 | 2270.00 | 2212.00 | 2258.50 | +1.99% | 1,082,900 |
| 2026-04-15 | 2234.00 | 2262.50 | 2197.00 | 2214.50 | +0.09% | 833,400 |
| 2026-04-14 | 2192.00 | 2227.00 | 2183.00 | 2212.50 | +1.79% | 1,066,500 |
| 2026-04-13 | 2208.00 | 2223.50 | 2167.00 | 2173.50 | -2.88% | 905,400 |
| 2026-04-10 | 2266.00 | 2294.00 | 2232.50 | 2238.00 | -1.08% | 1,247,900 |
| 2026-04-09 | 2303.50 | 2303.50 | 2262.50 | 2262.50 | -1.72% | 786,300 |
| 2026-04-08 | 2309.00 | 2312.00 | 2251.00 | 2302.00 | +5.99% | 1,599,300 |
| 2026-04-07 | 2183.00 | 2192.50 | 2163.50 | 2172.00 | -0.84% | 710,500 |
| 2026-04-06 | 2185.00 | 2232.50 | 2184.50 | 2190.50 | -0.14% | 816,900 |
| 2026-04-03 | 2182.00 | 2202.50 | 2175.50 | 2193.50 | +2.88% | 558,300 |
| 2026-04-02 | 2221.00 | 2222.00 | 2119.00 | 2132.00 | -4.39% | 1,120,400 |
| 2026-04-01 | 2160.00 | 2230.00 | 2139.00 | 2230.00 | +7.11% | 1,271,300 |
| 2026-03-31 | 2120.00 | 2133.00 | 2069.00 | 2082.00 | -2.64% | 969,900 |
| 2026-03-30 | 2099.00 | 2139.00 | 2076.50 | 2138.50 | -4.02% | 1,070,900 |
| 2026-03-27 | 2192.50 | 2246.00 | 2183.00 | 2228.00 | -0.51% | 1,175,700 |
| 2026-03-26 | 2214.00 | 2256.00 | 2204.00 | 2239.50 | +1.63% | 1,220,400 |
| 2026-03-25 | 2202.50 | 2212.50 | 2177.50 | 2203.50 | +2.70% | 1,154,600 |
| 2026-03-24 | 2196.50 | 2198.50 | 2118.00 | 2145.50 | +2.14% | 905,300 |
| 2026-03-23 | 2135.50 | 2168.50 | 2062.50 | 2100.50 | -5.08% | 1,569,800 |
| 2026-03-19 | 2225.00 | 2293.00 | 2209.00 | 2213.00 | -2.73% | 2,833,100 |
| 2026-03-18 | 2248.50 | 2275.00 | 2202.00 | 2275.00 | +9.82% | 2,359,000 |
| 2026-03-17 | 2075.00 | 2098.00 | 2063.00 | 2071.50 | +1.12% | 904,500 |
| 2026-03-16 | 2074.50 | 2094.50 | 2031.50 | 2048.50 | -2.91% | 1,678,000 |
| 2026-03-13 | 2076.00 | 2124.00 | 2076.00 | 2110.00 | -0.75% | 1,424,700 |
| 2026-03-12 | 2183.00 | 2189.50 | 2100.50 | 2126.00 | -0.33% | 1,664,900 |
| 2026-03-11 | 2131.00 | 2166.00 | 2122.00 | 2133.00 | +1.86% | 934,100 |
| 2026-03-10 | 2086.00 | 2120.50 | 2066.00 | 2094.00 | +2.85% | 1,577,600 |
| 2026-03-09 | 2015.00 | 2052.50 | 1980.00 | 2036.00 | -4.66% | 1,718,700 |
| 2026-03-06 | 2074.50 | 2144.00 | 2074.50 | 2135.50 | +1.02% | 975,900 |
| 2026-03-05 | 2155.00 | 2168.00 | 2097.00 | 2114.00 | +2.87% | 1,320,700 |
| 2026-03-04 | 2105.00 | 2122.00 | 2031.50 | 2055.00 | -4.04% | 1,435,500 |
| 2026-03-03 | 2248.50 | 2251.50 | 2134.00 | 2141.50 | -5.89% | 1,443,000 |
| 2026-03-02 | 2298.50 | 2309.50 | 2264.00 | 2275.50 | -2.94% | 1,239,700 |
| 2026-02-27 | 2320.00 | 2351.00 | 2316.50 | 2344.50 | +0.19% | 1,360,300 |
| 2026-02-26 | 2388.00 | 2395.50 | 2334.00 | 2340.00 | -1.29% | 942,200 |
| 2026-02-25 | 2377.50 | 2388.00 | 2343.50 | 2370.50 | +0.64% | 1,231,100 |
| 2026-02-24 | 2334.50 | 2364.50 | 2327.00 | 2355.50 | +1.07% | 1,193,000 |
| 2026-02-20 | 2275.00 | 2339.00 | 2272.00 | 2330.50 | +1.77% | 1,778,200 |
| 2026-02-19 | 2240.50 | 2308.00 | 2232.50 | 2290.00 | +2.76% | 1,099,600 |
| 2026-02-18 | 2180.00 | 2228.50 | 2165.00 | 2228.50 | +1.83% | 1,107,900 |
| 2026-02-17 | 2190.00 | 2197.00 | 2163.50 | 2188.50 | -0.27% | 574,200 |
| 2026-02-16 | 2178.00 | 2202.00 | 2160.00 | 2194.50 | +1.36% | 776,400 |
| 2026-02-13 | 2171.50 | 2194.50 | 2146.50 | 2165.00 | -1.68% | 1,691,900 |
| 2026-02-12 | 2212.00 | 2234.50 | 2189.50 | 2202.00 | +0.89% | 1,327,600 |
| 2026-02-10 | 2152.50 | 2195.50 | 2149.00 | 2182.50 | +1.42% | 1,363,800 |
| 2026-02-09 | 2198.00 | 2232.50 | 2147.50 | 2152.00 | +1.56% | 2,352,000 |
| 2026-02-06 | 2083.00 | 2121.00 | 2074.50 | 2119.00 | +0.38% | 1,364,200 |
| 2026-02-05 | 2125.00 | 2135.50 | 2101.50 | 2111.00 | +1.17% | 1,776,500 |
| 2026-02-04 | 2007.00 | 2095.00 | 2000.00 | 2086.50 | +4.40% | 2,696,400 |
| 2026-02-03 | 1959.00 | 1998.50 | 1945.00 | 1998.50 | +3.36% | 2,186,200 |
| 2026-02-02 | 1993.00 | 2012.00 | 1897.00 | 1933.50 | -4.02% | 3,972,600 |
| 2026-01-30 | 1957.00 | 2014.50 | 1954.50 | 2014.50 | +2.78% | 1,637,400 |
| 2026-01-29 | 1952.00 | 1971.00 | 1920.50 | 1960.00 | +0.20% | 1,381,200 |
| 2026-01-28 | 1956.00 | 1967.00 | 1945.50 | 1956.00 | -0.61% | 1,232,300 |
| 2026-01-27 | 1953.50 | 1975.00 | 1941.50 | 1968.00 | +0.49% | 914,900 |
| 2026-01-26 | 1968.00 | 1980.50 | 1956.00 | 1958.50 | -2.20% | 1,092,400 |
| 2026-01-23 | 2019.50 | 2023.50 | 1982.50 | 2002.50 | +0.05% | 905,800 |
| 2026-01-22 | 1992.50 | 2017.00 | 1980.50 | 2001.50 | +1.37% | 888,800 |
| 2026-01-21 | 1948.00 | 1978.50 | 1945.00 | 1974.50 | +1.20% | 1,560,100 |
| 2026-01-20 | 2006.50 | 2018.00 | 1951.00 | 1951.00 | -3.37% | 1,038,000 |
| 2026-01-19 | 2050.00 | 2064.00 | 1993.00 | 2019.00 | -2.60% | 1,157,600 |
| 2026-01-16 | 2035.00 | 2079.00 | 2033.50 | 2073.00 | +1.29% | 1,374,000 |
| 2026-01-15 | 2031.00 | 2049.00 | 2021.00 | 2046.50 | +0.34% | 917,700 |
| 2026-01-14 | 2008.00 | 2048.50 | 2003.50 | 2039.50 | +2.90% | 1,165,000 |
| 2026-01-13 | 2000.00 | 2008.00 | 1982.00 | 1982.00 | +2.06% | 1,205,300 |
| 2026-01-09 | 1940.50 | 1953.00 | 1926.50 | 1942.00 | +0.15% | 1,518,400 |
| 2026-01-08 | 1970.00 | 1980.00 | 1936.00 | 1939.00 | -1.72% | 1,506,700 |
| 2026-01-07 | 1995.00 | 2001.50 | 1966.50 | 1973.00 | -1.74% | 1,302,100 |
| 2026-01-06 | 2004.50 | 2017.00 | 1997.50 | 2008.00 | +0.55% | 815,700 |
| 2026-01-05 | 1995.00 | 2006.00 | 1985.50 | 1997.00 | +0.18% | 1,081,400 |
| 2025-12-30 | 1984.50 | 2001.50 | 1974.50 | 1993.50 | -0.32% | 666,600 |
| 2025-12-29 | 1994.00 | 2003.00 | 1980.50 | 2000.00 | +1.60% | 884,100 |
| 2025-12-26 | 1982.00 | 1994.50 | 1964.50 | 1968.50 | -0.51% | 431,200 |
| 2025-12-25 | 1979.50 | 1979.50 | 1956.00 | 1978.50 | +0.51% | 395,400 |
| 2025-12-24 | 1983.00 | 1983.00 | 1959.00 | 1968.50 | -0.23% | 573,100 |
| 2025-12-23 | 1971.00 | 1985.50 | 1957.50 | 1973.00 | -0.08% | 770,900 |
| 2025-12-22 | 1955.00 | 1989.00 | 1941.50 | 1974.50 | +1.96% | 826,000 |
| 2025-12-19 | 1956.50 | 1956.50 | 1920.50 | 1936.50 | -0.13% | 1,324,500 |
| 2025-12-18 | 1990.00 | 2000.00 | 1905.50 | 1939.00 | -3.34% | 1,313,000 |
| 2025-12-17 | 1989.50 | 2010.50 | 1978.50 | 2006.00 | -0.02% | 768,000 |
| 2025-12-16 | 1993.50 | 2013.50 | 1987.50 | 2006.50 | -0.12% | 1,435,500 |
| 2025-12-15 | 2018.00 | 2031.50 | 1993.00 | 2009.00 | -2.43% | 955,900 |
| 2025-12-12 | 2082.50 | 2082.50 | 2048.00 | 2059.00 | +0.24% | 961,800 |
| 2025-12-11 | 2104.00 | 2104.00 | 2054.00 | 2054.00 | -1.39% | 682,500 |
| 2025-12-10 | 2096.50 | 2109.50 | 2072.50 | 2083.00 | -0.26% | 970,900 |
| 2025-12-09 | 2100.00 | 2105.50 | 2087.50 | 2088.50 | -0.52% | 925,800 |
| 2025-12-08 | 2099.00 | 2110.00 | 2085.50 | 2099.50 | +0.77% | 853,800 |
| 2025-12-05 | 2114.00 | 2147.00 | 2060.50 | 2083.50 | -1.95% | 1,433,100 |
| 2025-12-04 | 2075.00 | 2129.00 | 2068.00 | 2125.00 | +2.41% | 1,297,200 |
| 2025-12-03 | 2082.00 | 2091.50 | 2055.50 | 2075.00 | +1.74% | 1,263,800 |
| 2025-12-02 | 2025.50 | 2039.50 | 2013.00 | 2039.50 | +1.12% | 791,500 |
| 2025-12-01 | 2031.00 | 2042.50 | 2013.00 | 2017.00 | -0.52% | 620,900 |
| 2025-11-28 | 2035.00 | 2045.00 | 2027.00 | 2027.50 | -0.61% | 684,000 |
| 2025-11-27 | 2041.50 | 2043.50 | 2024.50 | 2040.00 | -0.07% | 1,517,300 |
| 2025-11-26 | 2010.00 | 2041.50 | 1999.00 | 2041.50 | +1.62% | 1,111,800 |
| 2025-11-25 | 2020.50 | 2024.00 | 1983.00 | 2009.00 | +1.26% | 1,084,200 |
| 2025-11-21 | 1944.50 | 1984.00 | 1924.00 | 1984.00 | -0.03% | 1,717,400 |
| 2025-11-20 | 1968.00 | 1993.50 | 1950.50 | 1984.50 | +3.25% | 1,101,400 |
| 2025-11-19 | 1921.50 | 1949.00 | 1905.00 | 1922.00 | -0.52% | 999,200 |
| 2025-11-18 | 1948.00 | 1961.00 | 1921.00 | 1932.00 | -1.00% | 1,855,200 |
| 2025-11-17 | 1975.00 | 1981.50 | 1935.50 | 1951.50 | -1.19% | 1,502,800 |
| 2025-11-14 | 1967.50 | 1975.00 | 1943.00 | 1975.00 | -0.40% | 1,497,100 |
| 2025-11-13 | 1995.50 | 1997.00 | 1973.00 | 1983.00 | -0.63% | 883,000 |
| 2025-11-12 | 1977.00 | 2019.50 | 1973.00 | 1995.50 | +1.14% | 2,215,800 |
| 2025-11-11 | 1995.00 | 2000.00 | 1951.50 | 1973.00 | -0.90% | 1,462,400 |
| 2025-11-10 | 1975.50 | 1991.00 | 1955.00 | 1991.00 | +0.03% | 1,712,100 |
| 2025-11-07 | 2005.50 | 2005.50 | 1966.50 | 1990.50 | -0.75% | 1,934,300 |
| 2025-11-06 | 2047.00 | 2051.50 | 1987.50 | 2005.50 | -1.18% | 3,757,600 |
| 2025-11-05 | 2078.00 | 2093.00 | 2008.50 | 2029.50 | -4.18% | 3,646,400 |
| 2025-11-04 | 2100.00 | 2277.50 | 2100.00 | 2118.00 | +8.84% | 5,908,600 |
| 2025-10-31 | 1924.50 | 1952.50 | 1901.00 | 1946.00 | +0.91% | 1,328,600 |
| 2025-10-30 | 1884.00 | 1929.00 | 1881.00 | 1928.50 | +2.28% | 993,900 |
| 2025-10-29 | 1919.50 | 1924.50 | 1885.00 | 1885.50 | -2.05% | 779,300 |
| 2025-10-28 | 1940.00 | 1948.00 | 1917.00 | 1925.00 | -1.74% | 607,500 |
| 2025-10-27 | 1931.50 | 1965.50 | 1925.00 | 1959.00 | +1.69% | 812,100 |
| 2025-10-24 | 1926.50 | 1943.00 | 1916.50 | 1926.50 | +0.86% | 743,300 |
| 2025-10-23 | 1907.00 | 1910.50 | 1881.00 | 1910.00 | -0.29% | 720,500 |
| 2025-10-22 | 1891.00 | 1926.50 | 1891.00 | 1915.50 | +0.95% | 683,500 |
| 2025-10-21 | 1895.50 | 1911.00 | 1890.00 | 1897.50 | +0.80% | 775,100 |
| 2025-10-20 | 1873.00 | 1893.50 | 1857.00 | 1882.50 | +2.14% | 620,700 |
| 2025-10-17 | 1829.50 | 1850.00 | 1827.00 | 1843.00 | -0.51% | 615,800 |
| 2025-10-16 | 1869.00 | 1874.00 | 1842.00 | 1852.50 | -0.80% | 949,400 |
| 2025-10-15 | 1849.50 | 1872.50 | 1847.00 | 1867.50 | +2.38% | 801,100 |
| 2025-10-14 | 1850.50 | 1885.50 | 1819.00 | 1824.00 | -3.47% | 1,237,400 |
| 2025-10-10 | 1965.50 | 1970.00 | 1886.00 | 1889.50 | -3.55% | 1,254,500 |
| 2025-10-09 | 1948.50 | 1962.50 | 1936.00 | 1959.00 | +0.26% | 674,800 |
| 2025-10-08 | 1920.00 | 1955.00 | 1911.00 | 1954.00 | +1.45% | 981,200 |
| 2025-10-07 | 1913.00 | 1952.50 | 1895.00 | 1926.00 | +2.09% | 1,294,400 |
| 2025-10-06 | 1909.50 | 1919.00 | 1876.50 | 1886.50 | +2.11% | 1,573,500 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+9.82%）。最も弱い月：3月（-5.47%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
ALPS ALPINE CO.,LTD.（6770.T）の直近終値は？
2026-10-16 時点で 2140.50。Closelookデータレイクの日次価格記録より。
6770.T の52週高値・安値は？
直近52週間で高値 2395.50、安値 1827.00（2026-10-16 時点）。
ALPS ALPINE CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、6770.T の最も強い月は 8月（平均 +9.82%）、最も弱い月は 3月（平均 -5.47%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。