アルデプロ(8925)の株価時系列情報
アルデプロ(8925)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 78 | 97 | 69 | 82 | 4,377,900 |
2024/03/27 | 65 | 84 | 65 | 76 | 4,053,200 |
2024/03/26 | 62 | 71 | 55 | 67 | 4,925,700 |
2024/03/25 | 51 | 69 | 51 | 67 | 8,592,700 |
2024/03/22 | 83 | 83 | 79 | 79 | 732,300 |
2024/03/21 | 79 | 87 | 79 | 85 | 1,255,700 |
2024/03/19 | 80 | 82 | 78 | 79 | 648,500 |
2024/03/18 | 86 | 86 | 79 | 79 | 946,000 |
2024/03/15 | 88 | 89 | 87 | 87 | 246,100 |
2024/03/14 | 88 | 89 | 87 | 88 | 149,600 |
2024/03/13 | 88 | 92 | 88 | 88 | 291,600 |
2024/03/12 | 87 | 90 | 86 | 89 | 259,700 |
2024/03/11 | 90 | 90 | 86 | 88 | 416,200 |
2024/03/08 | 89 | 91 | 88 | 90 | 311,300 |
2024/03/07 | 92 | 95 | 90 | 90 | 310,400 |
2024/03/06 | 91 | 97 | 90 | 92 | 719,900 |
2024/03/05 | 93 | 93 | 87 | 92 | 598,700 |
2024/03/04 | 97 | 97 | 92 | 92 | 492,300 |
2024/03/01 | 98 | 101 | 96 | 96 | 794,800 |
2024/02/29 | 101 | 101 | 95 | 98 | 1,021,200 |
2024/02/28 | 103 | 104 | 98 | 99 | 1,247,500 |
2024/02/27 | 102 | 118 | 97 | 105 | 3,469,000 |
2024/02/26 | 98 | 101 | 89 | 94 | 2,275,900 |
2024/02/22 | 109 | 118 | 99 | 101 | 2,252,900 |
2024/02/21 | 114 | 146 | 94 | 114 | 13,437,100 |
2024/02/20 | 78 | 109 | 78 | 109 | 3,665,800 |
2024/02/19 | 72 | 83 | 71 | 79 | 8,093,700 |
2024/02/16 | 112 | 112 | 112 | 112 | 129,900 |
2024/02/15 | 174 | 174 | 161 | 162 | 442,800 |
2024/02/14 | 180 | 181 | 171 | 174 | 413,400 |
2024/02/13 | 192 | 192 | 180 | 181 | 473,200 |
2024/02/09 | 195 | 195 | 189 | 189 | 273,800 |
2024/02/08 | 200 | 200 | 192 | 194 | 337,500 |
2024/02/07 | 215 | 216 | 194 | 200 | 851,200 |
2024/02/06 | 217 | 219 | 211 | 213 | 507,900 |
2024/02/05 | 185 | 225 | 185 | 222 | 3,968,900 |
2024/02/02 | 258 | 258 | 258 | 258 | 197,800 |
2024/02/01 | 340 | 341 | 336 | 338 | 102,300 |
2024/01/31 | 339 | 343 | 337 | 337 | 118,700 |
2024/01/30 | 342 | 342 | 337 | 339 | 116,600 |
2024/01/29 | 342 | 345 | 341 | 342 | 147,300 |
2024/01/26 | 338 | 343 | 338 | 340 | 127,500 |
2024/01/25 | 331 | 339 | 330 | 337 | 194,900 |
2024/01/24 | 332 | 343 | 326 | 331 | 356,700 |
2024/01/23 | 308 | 329 | 308 | 325 | 565,200 |
2024/01/22 | 307 | 311 | 301 | 308 | 559,700 |
2024/01/19 | 316 | 317 | 308 | 312 | 943,100 |
2024/01/18 | 338 | 344 | 338 | 344 | 277,800 |
2024/01/17 | 355 | 355 | 336 | 336 | 590,300 |
2024/01/16 | 357 | 359 | 352 | 355 | 279,600 |
2024/01/15 | 359 | 362 | 352 | 357 | 307,800 |
2024/01/12 | 359 | 359 | 349 | 357 | 404,500 |
2024/01/11 | 363 | 367 | 355 | 357 | 432,500 |
2024/01/10 | 365 | 366 | 355 | 359 | 388,700 |
2024/01/09 | 351 | 363 | 350 | 363 | 557,000 |
2024/01/05 | 332 | 344 | 332 | 344 | 481,200 |
2024/01/04 | 312 | 333 | 312 | 331 | 519,000 |
2023/12/29 | 312 | 317 | 308 | 310 | 296,400 |
2023/12/28 | 314 | 318 | 310 | 312 | 331,700 |
2023/12/27 | 303 | 314 | 298 | 314 | 462,800 |
2023/12/26 | 288 | 299 | 288 | 295 | 451,700 |
2023/12/25 | 284 | 288 | 281 | 286 | 260,600 |
2023/12/22 | 288 | 291 | 278 | 281 | 443,300 |
2023/12/21 | 296 | 296 | 284 | 288 | 319,800 |
2023/12/20 | 297 | 300 | 288 | 288 | 282,600 |
2023/12/19 | 287 | 300 | 286 | 292 | 395,700 |
2023/12/18 | 264 | 288 | 261 | 285 | 1,009,800 |
2023/12/15 | 321 | 328 | 317 | 320 | 440,500 |
2023/12/14 | 343 | 344 | 322 | 324 | 569,100 |
2023/12/13 | 322 | 342 | 322 | 341 | 665,300 |
2023/12/12 | 320 | 322 | 314 | 322 | 425,800 |
2023/12/11 | 311 | 322 | 306 | 319 | 607,000 |
2023/12/08 | 298 | 307 | 293 | 303 | 541,800 |
2023/12/07 | 290 | 308 | 288 | 298 | 765,300 |
2023/12/06 | 305 | 310 | 280 | 288 | 1,095,400 |
2023/12/05 | 270 | 297 | 263 | 297 | 1,151,300 |
2023/12/04 | 260 | 270 | 251 | 269 | 866,000 |
2023/12/01 | 244 | 259 | 244 | 257 | 2,585,300 |
2023/11/30 | 398 | 401 | 324 | 324 | 639,400 |
2023/11/29 | 401 | 408 | 399 | 404 | 77,600 |
2023/11/28 | 402 | 404 | 398 | 403 | 40,700 |
2023/11/27 | 412 | 412 | 402 | 404 | 90,200 |
2023/11/24 | 406 | 412 | 405 | 411 | 83,000 |
2023/11/22 | 402 | 407 | 400 | 403 | 53,200 |
2023/11/21 | 397 | 403 | 397 | 401 | 46,600 |
2023/11/20 | 397 | 402 | 396 | 399 | 55,700 |
2023/11/17 | 396 | 398 | 392 | 397 | 45,600 |
2023/11/16 | 388 | 396 | 388 | 396 | 63,300 |
2023/11/15 | 383 | 391 | 383 | 388 | 69,300 |
2023/11/14 | 385 | 385 | 381 | 383 | 43,000 |
2023/11/13 | 384 | 389 | 380 | 382 | 57,100 |
2023/11/10 | 379 | 385 | 378 | 384 | 26,200 |
2023/11/09 | 376 | 382 | 376 | 382 | 21,500 |
2023/11/08 | 383 | 384 | 374 | 374 | 58,900 |
2023/11/07 | 386 | 387 | 379 | 380 | 45,100 |
2023/11/06 | 389 | 390 | 386 | 386 | 42,300 |
2023/11/02 | 390 | 391 | 383 | 385 | 45,800 |
2023/11/01 | 387 | 391 | 384 | 391 | 50,600 |
2023/10/31 | 383 | 387 | 381 | 383 | 49,100 |
2023/10/30 | 381 | 385 | 379 | 383 | 40,200 |
2023/10/27 | 373 | 384 | 373 | 383 | 35,600 |
2023/10/26 | 374 | 378 | 373 | 373 | 35,200 |
2023/10/25 | 383 | 383 | 374 | 374 | 66,400 |
2023/10/24 | 373 | 384 | 368 | 378 | 66,800 |
2023/10/23 | 387 | 387 | 374 | 374 | 108,700 |
2023/10/20 | 391 | 391 | 383 | 385 | 92,400 |
2023/10/19 | 390 | 403 | 389 | 391 | 89,200 |
2023/10/18 | 390 | 393 | 390 | 392 | 36,400 |
2023/10/17 | 392 | 400 | 389 | 392 | 60,100 |
2023/10/16 | 387 | 391 | 384 | 389 | 90,700 |
2023/10/13 | 403 | 408 | 390 | 391 | 231,200 |
2023/10/12 | 391 | 408 | 391 | 403 | 140,800 |
2023/10/11 | 394 | 398 | 388 | 392 | 66,700 |
2023/10/10 | 390 | 396 | 388 | 393 | 127,500 |
2023/10/06 | 389 | 389 | 384 | 389 | 70,400 |
2023/10/05 | 389 | 392 | 384 | 388 | 110,400 |
2023/10/04 | 385 | 393 | 381 | 388 | 159,100 |
2023/10/03 | 397 | 397 | 388 | 390 | 250,300 |
2023/10/02 | 390 | 412 | 388 | 405 | 623,300 |
2023/09/29 | 350 | 402 | 341 | 380 | 676,000 |
2023/09/28 | 344 | 354 | 343 | 349 | 106,400 |
2023/09/27 | 338 | 343 | 338 | 341 | 54,600 |
2023/09/26 | 342 | 342 | 338 | 341 | 31,000 |
2023/09/25 | 339 | 344 | 335 | 340 | 78,500 |
2023/09/22 | 332 | 340 | 325 | 339 | 54,200 |
2023/09/21 | 340 | 340 | 332 | 332 | 92,100 |
2023/09/20 | 340 | 340 | 337 | 340 | 28,100 |
2023/09/19 | 340 | 341 | 337 | 340 | 61,600 |
2023/09/15 | 344 | 346 | 338 | 339 | 118,100 |
2023/09/14 | 347 | 350 | 347 | 348 | 51,400 |
2023/09/13 | 348 | 348 | 344 | 346 | 34,700 |
2023/09/12 | 347 | 349 | 345 | 348 | 40,000 |
2023/09/11 | 359 | 359 | 344 | 347 | 98,000 |
2023/09/08 | 356 | 366 | 353 | 358 | 130,700 |
2023/09/07 | 356 | 362 | 354 | 357 | 123,000 |
2023/09/06 | 352 | 359 | 351 | 357 | 126,000 |
2023/09/05 | 350 | 352 | 348 | 351 | 43,600 |
2023/09/04 | 343 | 352 | 343 | 350 | 79,500 |
2023/09/01 | 342 | 345 | 341 | 344 | 42,600 |
2023/08/31 | 346 | 347 | 342 | 344 | 49,700 |
2023/08/30 | 345 | 349 | 343 | 346 | 43,200 |
2023/08/29 | 337 | 345 | 337 | 345 | 74,900 |
2023/08/28 | 341 | 342 | 335 | 335 | 59,700 |
2023/08/25 | 338 | 342 | 335 | 341 | 78,500 |
2023/08/24 | 345 | 347 | 339 | 341 | 103,400 |
2023/08/23 | 334 | 348 | 330 | 346 | 153,600 |
2023/08/22 | 329 | 333 | 327 | 331 | 100,100 |
2023/08/21 | 318 | 330 | 317 | 328 | 112,600 |
2023/08/18 | 310 | 320 | 310 | 318 | 78,200 |
2023/08/17 | 317 | 318 | 307 | 313 | 184,900 |
2023/08/16 | 331 | 331 | 319 | 321 | 219,000 |
2023/08/15 | 335 | 335 | 330 | 335 | 139,300 |
2023/08/14 | 343 | 344 | 336 | 338 | 94,200 |
2023/08/10 | 336 | 344 | 330 | 342 | 150,600 |
2023/08/09 | 344 | 344 | 337 | 338 | 125,200 |
2023/08/08 | 351 | 352 | 340 | 344 | 256,700 |
2023/08/07 | 354 | 355 | 348 | 354 | 114,000 |
2023/08/04 | 355 | 359 | 353 | 355 | 97,300 |
2023/08/03 | 364 | 365 | 355 | 355 | 126,100 |
2023/08/02 | 363 | 371 | 362 | 366 | 174,600 |
2023/08/01 | 373 | 375 | 361 | 363 | 163,200 |
2023/07/31 | 384 | 384 | 363 | 373 | 227,200 |
2023/07/28 | 381 | 387 | 380 | 384 | 241,000 |
2023/07/27 | 411 | 414 | 406 | 412 | 173,300 |
2023/07/26 | 414 | 414 | 408 | 411 | 109,800 |
2023/07/25 | 415 | 422 | 412 | 414 | 194,400 |
2023/07/24 | 413 | 421 | 413 | 416 | 149,900 |
2023/07/21 | 414 | 416 | 408 | 414 | 98,700 |
2023/07/20 | 420 | 424 | 410 | 417 | 458,000 |
2023/07/19 | 446 | 452 | 445 | 450 | 53,900 |
2023/07/18 | 439 | 447 | 437 | 445 | 44,800 |
2023/07/14 | 437 | 439 | 430 | 437 | 103,700 |
2023/07/13 | 436 | 442 | 433 | 436 | 90,600 |
2023/07/12 | 441 | 442 | 437 | 437 | 82,600 |
2023/07/11 | 456 | 456 | 442 | 442 | 150,800 |
2023/07/10 | 448 | 456 | 447 | 453 | 120,900 |
2023/07/07 | 442 | 450 | 436 | 448 | 161,200 |
2023/07/06 | 447 | 452 | 441 | 442 | 99,300 |
2023/07/05 | 459 | 459 | 440 | 446 | 261,200 |
2023/07/04 | 442 | 460 | 441 | 456 | 163,300 |
2023/07/03 | 432 | 445 | 431 | 441 | 180,700 |
2023/06/30 | 426 | 432 | 424 | 429 | 107,500 |
2023/06/29 | 415 | 427 | 413 | 427 | 210,100 |
2023/06/28 | 400 | 413 | 400 | 413 | 194,700 |
2023/06/27 | 398 | 398 | 396 | 398 | 29,000 |
2023/06/26 | 395 | 399 | 390 | 399 | 72,700 |
2023/06/23 | 392 | 393 | 388 | 389 | 67,700 |
2023/06/22 | 396 | 398 | 392 | 392 | 104,200 |
2023/06/21 | 393 | 398 | 392 | 398 | 58,000 |
2023/06/20 | 391 | 395 | 389 | 395 | 56,800 |
2023/06/19 | 391 | 394 | 389 | 391 | 43,600 |
2023/06/16 | 389 | 392 | 387 | 391 | 54,300 |
2023/06/15 | 385 | 389 | 383 | 389 | 92,500 |
2023/06/14 | 391 | 392 | 387 | 390 | 69,300 |
2023/06/13 | 391 | 392 | 387 | 390 | 41,700 |
2023/06/12 | 389 | 392 | 387 | 391 | 63,100 |
2023/06/09 | 386 | 388 | 385 | 387 | 31,400 |
2023/06/08 | 387 | 388 | 385 | 386 | 29,700 |
2023/06/07 | 383 | 388 | 383 | 387 | 60,900 |
2023/06/06 | 382 | 384 | 381 | 382 | 34,200 |