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
2018/12/28 42 45 42 43 1,060,900
2018/12/27 43 44 41 44 1,352,800
2018/12/26 39 41 38 40 2,647,000
2018/12/25 41 43 40 40 2,994,100
2018/12/21 46 47 44 45 1,587,000
2018/12/20 49 49 45 46 1,880,900
2018/12/19 50 51 48 50 2,518,900
2018/12/18 52 52 50 51 1,651,800
2018/12/17 51 54 51 53 2,096,500
2018/12/14 54 58 54 56 1,816,900
2018/12/13 55 56 54 54 685,000
2018/12/12 52 55 52 55 1,663,400
2018/12/11 52 54 52 53 941,800
2018/12/10 54 55 52 52 1,313,500
2018/12/07 56 57 55 55 525,200
2018/12/06 58 59 56 56 987,400
2018/12/05 58 59 57 58 1,251,900
2018/12/04 60 61 59 59 934,000
2018/12/03 61 61 59 59 1,711,800
2018/11/30 62 64 60 60 1,757,200
2018/11/29 61 62 59 60 1,732,200
2018/11/28 61 62 58 60 3,389,700
2018/11/27 57 63 57 61 7,048,900
2018/11/26 52 57 52 55 2,349,900
2018/11/22 51 52 51 52 457,500
2018/11/21 51 52 50 51 575,800
2018/11/20 50 54 50 51 2,308,400
2018/11/19 49 51 48 50 1,563,400
2018/11/16 53 54 50 50 2,790,300
2018/11/15 52 56 52 55 1,879,500
2018/11/14 56 56 53 53 1,246,000
2018/11/13 54 57 53 56 1,564,900
2018/11/12 56 57 54 55 1,555,600
2018/11/09 57 58 56 56 807,700
2018/11/08 57 58 56 57 1,043,100
2018/11/07 58 58 56 56 925,000
2018/11/06 58 59 57 57 792,500
2018/11/05 59 59 57 58 1,412,500
2018/11/02 58 60 56 59 2,598,700
2018/11/01 63 63 58 58 2,670,200
2018/10/31 61 64 60 63 2,830,200
2018/10/30 52 61 50 60 7,051,500
2018/10/29 57 58 54 54 3,667,300
2018/10/26 63 64 55 57 4,343,500
2018/10/25 61 62 59 61 4,426,400
2018/10/24 64 67 63 64 5,297,400
2018/10/23 71 75 66 67 7,594,700
2018/10/22 73 75 70 73 4,149,900
2018/10/19 70 77 67 74 8,122,400
2018/10/18 80 81 69 71 15,584,700
2018/10/17 92 94 82 83 12,187,200
2018/10/16 82 91 79 89 16,802,900
2018/10/15 87 93 83 87 30,580,400
2018/10/12 68 79 67 79 18,880,600
2018/10/11 69 79 62 70 31,342,400
2018/10/10 57 77 56 66 69,027,300
2018/10/09 48 49 47 47 1,030,200
2018/10/05 49 50 48 49 2,717,800
2018/10/04 58 58 48 49 12,561,400
2018/10/03 52 52 48 49 1,931,700
2018/10/02 54 54 50 52 1,758,400
2018/10/01 54 55 51 53 2,030,600
2018/09/28 60 61 53 54 6,629,800
2018/09/27 52 61 51 57 11,908,600
2018/09/26 47 52 47 50 3,444,800
2018/09/25 44 48 44 48 2,675,400
2018/09/21 42 45 42 44 2,493,800
2018/09/20 41 43 41 42 796,000
2018/09/19 40 41 40 41 408,900
2018/09/18 42 42 40 40 1,447,300
2018/09/14 41 42 39 41 997,500
2018/09/13 39 41 39 40 803,700
2018/09/12 40 40 39 39 393,700
2018/09/11 40 40 39 39 410,700
2018/09/10 41 41 39 39 1,675,000
2018/09/07 40 41 40 40 1,068,100
2018/09/06 41 41 40 40 349,500
2018/09/05 41 42 40 40 615,700
2018/09/04 42 42 41 41 276,100
2018/09/03 43 43 41 42 1,365,800
2018/08/31 43 44 42 42 1,121,000
2018/08/30 43 44 42 44 1,103,300
2018/08/29 41 44 40 43 4,118,800
2018/08/28 40 42 40 40 1,057,700
2018/08/27 40 42 40 40 1,192,800
2018/08/24 40 41 39 41 601,500
2018/08/23 40 40 39 39 777,600
2018/08/22 40 41 39 40 1,204,800
2018/08/21 40 42 40 40 1,432,300
2018/08/20 40 41 40 40 392,100
2018/08/17 40 41 39 39 1,142,700
2018/08/16 40 40 38 39 1,128,700
2018/08/15 39 40 39 39 622,600
2018/08/14 40 40 39 39 435,400
2018/08/13 41 41 38 40 2,814,800
2018/08/10 41 42 41 41 602,400
2018/08/09 41 42 41 41 768,300
2018/08/08 41 43 40 43 2,116,700
2018/08/07 42 42 39 40 2,366,300
2018/08/06 45 45 40 42 5,058,500
2018/08/03 45 46 44 45 869,900
2018/08/02 46 47 44 45 2,544,700
2018/08/01 47 49 46 46 1,934,400
2018/07/31 44 49 44 47 7,937,000
2018/07/30 56 57 56 56 444,700
2018/07/27 57 58 56 57 687,900
2018/07/26 57 59 56 59 1,122,100
2018/07/25 57 58 56 57 1,233,900
2018/07/24 57 58 56 58 799,700
2018/07/23 57 58 57 57 286,600
2018/07/20 58 59 57 57 456,800
2018/07/19 58 59 57 59 448,100
2018/07/18 58 59 57 59 538,500
2018/07/17 57 59 57 58 1,156,500
2018/07/13 57 58 56 58 327,000
2018/07/12 57 58 56 57 905,900
2018/07/11 58 58 57 58 645,700
2018/07/10 58 59 58 58 490,800
2018/07/09 59 60 58 59 529,900
2018/07/06 56 59 56 59 577,600
2018/07/05 58 59 56 56 1,182,600
2018/07/04 62 63 56 58 3,601,500
2018/07/03 60 64 60 62 1,780,200
2018/07/02 61 62 60 60 1,285,100
2018/06/29 61 62 61 62 442,800
2018/06/28 61 62 60 61 464,800
2018/06/27 61 62 60 62 988,700
2018/06/26 62 62 61 61 831,300
2018/06/25 62 65 62 62 1,380,300
2018/06/22 62 64 62 62 1,512,100
2018/06/21 62 64 62 64 1,378,700
2018/06/20 62 63 61 63 2,987,300
2018/06/19 67 67 61 62 2,277,300
2018/06/18 68 70 65 67 2,177,300
2018/06/15 68 72 65 68 8,303,300
2018/06/14 75 76 71 72 7,234,900
2018/06/13 63 74 62 73 11,375,400
2018/06/12 63 63 61 63 1,441,100
2018/06/11 60 64 60 63 2,017,900
2018/06/08 59 60 59 60 842,000
2018/06/07 60 60 58 59 2,215,300
2018/06/06 60 62 60 60 934,000
2018/06/05 61 62 60 60 670,400
2018/06/04 60 62 60 61 824,600
2018/06/01 59 61 59 60 1,606,500
2018/05/31 61 62 58 58 4,345,700
2018/05/30 62 63 61 61 1,171,100
2018/05/29 63 64 62 63 534,500
2018/05/28 60 64 60 63 1,696,000
2018/05/25 60 61 60 60 616,500
2018/05/24 60 61 60 60 340,300
2018/05/23 61 61 60 60 749,200
2018/05/22 62 62 61 61 643,000
2018/05/21 61 63 61 61 1,046,000
2018/05/18 62 62 61 61 664,600
2018/05/17 60 63 59 61 1,123,100
2018/05/16 61 64 59 60 4,743,100
2018/05/15 63 63 61 62 1,604,000
2018/05/14 65 66 63 64 2,235,600
2018/05/11 67 67 66 66 668,900
2018/05/10 65 67 64 67 2,037,700
2018/05/09 68 69 65 65 2,390,900
2018/05/08 72 72 67 68 6,892,600
2018/05/07 64 64 61 63 1,999,100
2018/05/02 64 64 60 63 1,630,800
2018/05/01 66 66 63 63 3,201,000
2018/04/27 63 64 63 63 845,300
2018/04/26 62 65 61 64 2,233,400
2018/04/25 60 63 58 62 2,145,400
2018/04/24 59 60 58 60 1,093,400
2018/04/23 59 60 58 58 878,300
2018/04/20 59 59 58 59 491,200
2018/04/19 59 60 57 59 2,768,700
2018/04/18 56 60 54 59 4,728,000
2018/04/17 57 57 54 56 4,963,500
2018/04/16 60 60 58 58 2,148,400
2018/04/13 62 63 60 60 2,337,600
2018/04/12 62 64 61 62 2,723,700
2018/04/11 62 63 61 62 1,656,900
2018/04/10 63 64 61 62 2,411,800
2018/04/09 64 64 62 63 3,206,700
2018/04/06 69 70 64 65 5,007,000
2018/04/05 73 74 69 69 2,370,900
2018/04/04 74 74 73 73 299,300
2018/04/03 73 74 72 74 830,700
2018/04/02 77 79 74 74 1,231,500
2018/03/30 77 78 77 78 352,000
2018/03/29 78 78 77 77 536,000
2018/03/28 75 78 75 77 1,235,800
2018/03/27 73 79 73 74 4,004,400
2018/03/26 74 78 72 73 4,434,500
2018/03/23 73 74 71 71 1,713,200
2018/03/22 76 76 74 74 619,800
2018/03/20 75 77 74 75 1,394,100
2018/03/19 78 79 75 76 1,332,700
2018/03/16 79 80 78 78 506,700
2018/03/15 79 80 77 79 1,232,300
2018/03/14 80 81 79 79 925,900
2018/03/13 81 83 79 80 1,863,500
2018/03/12 80 81 80 81 470,700
2018/03/09 79 80 78 79 568,800
2018/03/08 79 81 78 78 1,199,700
2018/03/07 79 80 78 78 457,800
2018/03/06 78 80 78 80 1,051,900
2018/03/05 82 83 76 77 1,917,600
2018/03/02 84 86 81 81 1,241,800
2018/03/01 85 86 83 85 1,306,000
2018/02/28 83 86 82 86 1,567,300
2018/02/27 82 85 82 83 2,298,300
2018/02/26 81 83 81 81 826,400
2018/02/23 80 81 78 80 1,415,200
2018/02/22 75 81 75 81 2,335,300
2018/02/21 76 77 75 75 543,300
2018/02/20 77 78 76 76 431,200
2018/02/19 75 77 75 77 659,600
2018/02/16 75 76 74 76 545,500
2018/02/15 75 76 72 75 1,464,400
2018/02/14 78 78 75 75 821,600
2018/02/13 78 79 76 77 1,101,200
2018/02/09 75 78 75 78 2,578,900
2018/02/08 79 80 78 80 634,300
2018/02/07 81 81 78 79 1,610,300
2018/02/06 80 81 76 77 4,702,100
2018/02/05 83 84 81 83 2,188,700
2018/02/02 84 85 83 83 961,400
2018/02/01 85 87 84 84 1,070,600
2018/01/31 85 86 83 84 2,328,500
2018/01/30 87 88 84 85 3,378,000
2018/01/29 87 88 87 88 952,000
2018/01/26 88 89 86 87 2,804,000
2018/01/25 89 89 88 88 890,200
2018/01/24 91 92 88 90 2,703,300
2018/01/23 91 92 90 90 870,700
2018/01/22 90 91 90 90 619,300
2018/01/19 90 91 90 90 978,000
2018/01/18 91 91 89 90 1,320,400
2018/01/17 91 92 89 89 2,415,700
2018/01/16 91 96 91 93 7,064,800
2018/01/15 89 91 89 91 999,200
2018/01/12 90 91 89 89 1,899,400
2018/01/11 88 90 88 89 847,700
2018/01/10 90 90 88 88 742,200
2018/01/09 89 91 89 90 844,700
2018/01/05 89 90 88 89 704,600
2018/01/04 88 91 88 89 1,080,900

このページの先頭へ