日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 87 88 87 88 405,300
2017/12/28 87 89 86 87 1,414,500
2017/12/27 85 89 85 88 967,100
2017/12/26 87 88 82 85 4,277,600
2017/12/25 89 89 87 87 3,318,200
2017/12/22 89 90 88 88 1,327,900
2017/12/21 89 90 88 89 1,632,200
2017/12/20 90 90 89 89 1,208,300
2017/12/19 91 91 89 90 1,690,400
2017/12/18 90 92 89 91 2,630,900
2017/12/15 94 95 92 92 2,407,800
2017/12/14 95 96 94 94 1,151,600
2017/12/13 95 96 94 95 1,522,300
2017/12/12 93 96 93 94 2,685,800
2017/12/11 92 94 92 92 688,600
2017/12/08 92 93 91 92 1,439,200
2017/12/07 94 95 92 92 1,367,200
2017/12/06 97 98 92 94 2,862,700
2017/12/05 98 99 96 98 1,044,400
2017/12/04 99 100 97 97 1,129,400
2017/12/01 100 100 98 100 821,500
2017/11/30 99 100 96 100 2,546,200
2017/11/29 100 101 99 99 1,502,200
2017/11/28 99 102 98 99 3,276,300
2017/11/27 95 98 94 97 1,633,900
2017/11/24 96 96 94 95 859,300
2017/11/22 94 96 92 95 1,648,500
2017/11/21 94 95 90 94 2,039,800
2017/11/20 93 95 92 93 1,301,600
2017/11/17 88 93 88 93 2,632,200
2017/11/16 88 89 87 88 1,848,500
2017/11/15 93 94 88 89 3,832,400
2017/11/14 96 96 93 93 1,260,400
2017/11/13 96 97 94 96 1,924,200
2017/11/10 95 97 94 96 1,495,000
2017/11/09 97 98 95 96 2,677,900
2017/11/08 97 98 97 97 480,400
2017/11/07 97 98 96 97 1,865,400
2017/11/06 98 98 96 97 2,260,400
2017/11/02 99 99 94 96 7,505,900
2017/11/01 103 104 98 99 6,024,500
2017/10/31 106 107 102 103 3,628,100
2017/10/30 105 109 105 107 3,491,800
2017/10/27 104 105 102 104 1,933,700
2017/10/26 105 106 104 104 1,112,800
2017/10/25 106 107 105 105 866,700
2017/10/24 106 106 105 105 406,400
2017/10/23 105 107 105 105 986,300
2017/10/20 105 106 104 105 367,800
2017/10/19 105 105 104 105 760,100
2017/10/18 106 106 104 105 846,500
2017/10/17 105 107 105 105 1,286,500
2017/10/16 106 107 105 105 1,078,000
2017/10/13 108 108 106 106 916,100
2017/10/12 106 107 106 107 1,094,400
2017/10/11 105 107 105 106 1,349,700
2017/10/10 106 106 105 105 991,400
2017/10/06 105 106 104 105 1,165,700
2017/10/05 107 108 105 105 1,146,400
2017/10/04 106 107 105 106 1,663,400
2017/10/03 105 106 100 105 7,993,600
2017/10/02 110 112 105 105 6,406,500
2017/09/29 114 116 110 112 4,738,500
2017/09/28 115 116 114 115 656,400
2017/09/27 115 116 114 114 1,000,200
2017/09/26 115 115 114 115 592,000
2017/09/25 114 116 113 114 1,358,900
2017/09/22 116 117 113 115 2,141,400
2017/09/21 116 117 115 116 1,116,300
2017/09/20 119 119 115 115 2,417,600
2017/09/19 120 122 119 119 1,185,100
2017/09/15 114 120 113 120 3,277,000
2017/09/14 122 124 119 122 2,060,600
2017/09/13 123 124 120 121 1,762,600
2017/09/12 125 128 123 124 1,966,400
2017/09/11 120 124 119 124 1,400,400
2017/09/08 119 121 117 118 2,502,000
2017/09/07 119 124 116 120 2,915,000
2017/09/06 113 118 113 117 1,965,000
2017/09/05 125 125 113 117 7,123,000
2017/09/04 134 134 127 129 4,210,300
2017/09/01 137 138 131 132 2,766,000
2017/08/31 137 139 134 136 3,451,400
2017/08/30 133 136 132 136 5,172,200
2017/08/29 122 131 122 130 5,181,300
2017/08/28 117 123 117 122 2,254,200
2017/08/25 118 118 116 117 947,000
2017/08/24 119 120 115 118 2,310,000
2017/08/23 120 121 117 119 2,204,600
2017/08/22 119 121 119 120 940,300
2017/08/21 120 121 119 120 860,400
2017/08/18 118 120 117 120 1,146,400
2017/08/17 120 121 119 120 1,350,700
2017/08/16 116 120 116 120 3,015,500
2017/08/15 114 116 114 116 1,178,600
2017/08/14 113 115 112 113 1,440,800
2017/08/10 114 117 114 115 1,685,700
2017/08/09 114 115 111 115 4,200,200
2017/08/08 110 118 110 116 5,373,100
2017/08/07 113 114 109 110 4,452,400
2017/08/04 112 116 111 113 9,306,200
2017/08/03 113 114 105 110 19,983,300
2017/08/02 136 138 121 121 23,730,000
2017/08/01 138 139 132 136 5,312,400
2017/07/31 143 144 141 142 1,511,900
2017/07/28 148 148 141 144 2,674,100
2017/07/27 147 149 144 147 3,036,300
2017/07/26 151 153 150 151 1,444,800
2017/07/25 155 155 150 152 2,404,300
2017/07/24 158 160 152 155 4,360,800
2017/07/21 153 157 153 156 1,940,600
2017/07/20 155 156 153 154 1,636,200
2017/07/19 152 155 152 154 1,582,600
2017/07/18 154 156 152 153 1,343,200
2017/07/14 152 154 150 152 1,783,300
2017/07/13 153 154 151 152 1,011,500
2017/07/12 152 154 152 153 1,198,000
2017/07/11 155 157 153 153 2,603,900
2017/07/10 150 155 149 155 2,728,400
2017/07/07 148 150 147 150 1,184,100
2017/07/06 149 150 148 149 964,900
2017/07/05 148 150 147 148 833,700
2017/07/04 150 150 148 148 1,253,900
2017/07/03 151 151 148 149 1,613,700
2017/06/30 149 152 148 152 1,606,000
2017/06/29 152 153 150 150 1,483,400
2017/06/28 153 154 147 151 5,155,400
2017/06/27 154 156 153 154 1,494,100
2017/06/26 150 156 149 153 1,777,300
2017/06/23 155 156 149 150 4,335,000
2017/06/22 157 158 156 156 1,759,700
2017/06/21 157 159 156 157 2,302,800
2017/06/20 151 157 150 156 4,392,700
2017/06/19 150 152 149 150 2,032,600
2017/06/16 152 153 149 149 4,189,000
2017/06/15 137 148 136 148 6,570,100
2017/06/14 146 146 142 143 2,648,700
2017/06/13 138 144 137 143 3,460,500
2017/06/12 141 141 138 138 2,976,700
2017/06/09 142 144 141 141 1,787,000
2017/06/08 144 145 141 141 2,031,600
2017/06/07 142 145 141 144 2,217,300
2017/06/06 155 155 140 143 9,851,100
2017/06/05 154 157 153 156 1,626,800
2017/06/02 162 162 153 155 6,586,200
2017/06/01 163 165 161 163 3,314,500
2017/05/31 164 165 162 164 4,946,500
2017/05/30 161 163 160 162 2,471,600
2017/05/29 159 162 158 160 2,556,400
2017/05/26 160 161 158 159 3,614,000
2017/05/25 154 161 154 158 4,558,300
2017/05/24 153 154 150 153 2,347,200
2017/05/23 156 156 152 153 3,312,300
2017/05/22 158 160 155 156 3,593,800
2017/05/19 149 156 148 155 3,347,200
2017/05/18 152 154 148 149 5,859,700
2017/05/17 152 158 152 156 3,637,900
2017/05/16 153 154 152 152 2,881,700
2017/05/15 148 153 147 151 2,109,200
2017/05/12 148 150 146 149 2,535,500
2017/05/11 149 152 147 148 2,373,900
2017/05/10 146 150 145 148 3,128,100
2017/05/09 143 146 143 145 2,312,700
2017/05/08 139 146 139 143 3,945,100
2017/05/02 137 139 136 138 1,309,900
2017/05/01 136 137 134 135 1,702,800
2017/04/28 140 140 137 137 1,559,500
2017/04/27 137 140 137 139 1,509,600
2017/04/26 140 141 134 136 2,986,500
2017/04/25 134 139 134 137 1,178,900
2017/04/24 134 136 133 133 2,362,300
2017/04/21 138 139 135 138 1,492,700
2017/04/20 137 139 136 136 1,683,400
2017/04/19 133 138 132 136 1,623,500
2017/04/18 135 136 130 133 2,175,200
2017/04/17 125 133 122 131 3,063,800
2017/04/14 126 130 126 127 1,242,100
2017/04/13 125 131 124 129 2,031,700
2017/04/12 134 134 128 130 3,694,800
2017/04/11 136 138 135 135 1,890,900
2017/04/10 140 141 136 136 1,797,000
2017/04/07 134 140 134 138 2,645,800
2017/04/06 137 137 133 133 2,479,000
2017/04/05 138 139 136 137 1,255,300
2017/04/04 143 143 136 136 3,487,600
2017/04/03 146 148 143 144 2,493,800
2017/03/31 144 147 143 146 3,466,300
2017/03/30 139 143 137 142 3,474,900
2017/03/29 139 141 137 137 1,603,100
2017/03/28 137 139 136 138 2,790,800
2017/03/27 136 137 133 133 2,516,600
2017/03/24 136 139 135 135 3,631,800
2017/03/23 143 143 133 135 7,220,900
2017/03/22 145 148 143 144 3,206,700
2017/03/21 140 147 140 146 7,886,600
2017/03/17 163 163 155 158 5,485,600
2017/03/16 161 165 158 163 2,872,000
2017/03/15 171 171 161 161 4,983,300
2017/03/14 171 172 169 170 1,494,300
2017/03/13 168 172 168 170 2,511,200
2017/03/10 167 169 166 167 2,201,900
2017/03/09 174 175 168 168 4,095,700
2017/03/08 169 174 169 171 6,199,700
2017/03/07 165 169 165 168 5,296,700
2017/03/06 161 165 159 164 3,507,700
2017/03/03 161 163 159 160 2,912,600
2017/03/02 163 163 158 161 4,517,400
2017/03/01 156 162 154 160 4,316,500
2017/02/28 157 159 154 156 2,087,800
2017/02/27 160 162 156 156 4,128,000
2017/02/24 153 159 152 158 5,455,600
2017/02/23 151 154 150 152 1,844,700
2017/02/22 151 152 150 151 930,100
2017/02/21 150 153 150 151 1,391,000
2017/02/20 148 150 147 149 698,000
2017/02/17 148 150 147 148 781,200
2017/02/16 151 151 147 149 1,456,600
2017/02/15 152 153 150 151 1,291,500
2017/02/14 152 154 151 151 3,084,800
2017/02/13 149 152 149 151 1,394,300
2017/02/10 153 154 148 149 2,584,700
2017/02/09 151 154 150 151 2,335,100
2017/02/08 143 151 142 150 3,894,000
2017/02/07 141 142 140 142 717,200
2017/02/06 141 143 140 141 1,544,200
2017/02/03 140 141 139 140 1,155,500
2017/02/02 142 142 139 139 1,272,300
2017/02/01 141 142 138 140 1,344,600
2017/01/31 140 142 139 141 2,351,400
2017/01/30 144 146 141 142 2,014,000
2017/01/27 144 146 142 143 1,299,700
2017/01/26 144 146 142 144 1,794,200
2017/01/25 145 146 142 142 1,400,300
2017/01/24 139 143 138 143 2,185,900
2017/01/23 141 141 136 139 4,374,900
2017/01/20 144 145 141 142 2,271,800
2017/01/19 150 152 145 146 3,040,400
2017/01/18 143 148 140 148 6,030,200
2017/01/17 148 151 146 146 2,708,300
2017/01/16 153 154 148 149 3,186,600
2017/01/13 154 155 152 153 1,710,300
2017/01/12 156 159 152 155 3,394,900
2017/01/11 157 158 151 156 4,823,000
2017/01/10 162 162 156 157 5,212,700
2017/01/06 165 168 162 163 4,379,500
2017/01/05 163 169 162 164 7,222,100
2017/01/04 161 164 160 162 4,308,600

このページの先頭へ