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
2019/12/30 55 58 55 58 1,363,500
2019/12/27 55 57 54 55 2,675,300
2019/12/26 54 55 54 54 1,192,500
2019/12/25 55 55 54 54 894,200
2019/12/24 55 56 53 55 2,158,800
2019/12/23 57 57 54 55 3,422,100
2019/12/20 57 58 56 56 3,000,300
2019/12/19 56 57 55 56 3,063,300
2019/12/18 57 59 55 57 6,396,200
2019/12/17 60 62 57 58 6,027,800
2019/12/16 63 65 60 60 9,226,600
2019/12/13 69 72 68 69 8,874,500
2019/12/12 70 70 66 67 4,012,400
2019/12/11 65 69 65 69 4,259,200
2019/12/10 64 65 63 64 1,837,400
2019/12/09 62 66 62 65 3,639,600
2019/12/06 60 62 59 62 1,306,000
2019/12/05 60 61 59 60 2,792,500
2019/12/04 60 63 59 60 5,517,100
2019/12/03 63 65 61 61 4,750,700
2019/12/02 68 69 62 63 8,029,400
2019/11/29 70 73 65 67 24,729,000
2019/11/28 58 59 56 58 1,964,000
2019/11/27 61 62 58 58 3,069,100
2019/11/26 63 64 61 61 3,904,100
2019/11/25 61 64 59 62 7,529,300
2019/11/22 57 65 56 61 15,073,700
2019/11/21 54 58 53 56 1,879,200
2019/11/20 55 55 53 54 966,200
2019/11/19 54 55 53 55 478,100
2019/11/18 54 55 51 54 2,612,300
2019/11/15 56 56 54 54 1,720,800
2019/11/14 54 56 54 56 1,032,300
2019/11/13 55 56 54 55 1,905,500
2019/11/12 57 58 55 56 2,751,800
2019/11/11 59 59 57 58 2,729,500
2019/11/08 59 62 57 57 7,395,400
2019/11/07 54 56 53 54 1,386,400
2019/11/06 56 57 53 54 2,147,900
2019/11/05 53 58 53 56 3,300,900
2019/11/01 51 53 51 53 1,429,200
2019/10/31 53 54 50 51 2,762,100
2019/10/30 50 54 50 52 3,283,900
2019/10/29 59 61 52 54 8,981,200
2019/10/28 55 61 55 59 6,684,900
2019/10/25 54 57 51 57 6,185,000
2019/10/24 49 55 46 55 6,621,200
2019/10/23 53 60 49 50 18,399,200
2019/10/21 44 54 44 51 16,597,200
2019/10/18 39 41 38 41 2,135,000
2019/10/17 37 39 37 39 1,067,000
2019/10/16 37 38 37 38 478,000
2019/10/15 36 38 35 38 1,438,400
2019/10/11 36 37 36 36 193,600
2019/10/10 37 38 36 37 457,100
2019/10/09 35 38 34 37 2,386,100
2019/10/08 35 36 34 34 696,700
2019/10/07 35 36 35 35 744,800
2019/10/04 34 35 34 34 152,200
2019/10/03 34 35 34 35 477,300
2019/10/02 34 35 33 34 520,500
2019/10/01 35 35 34 34 382,800
2019/09/30 35 36 34 34 871,700
2019/09/27 35 36 35 35 287,100
2019/09/26 34 36 34 36 2,047,000
2019/09/25 33 34 33 33 581,500
2019/09/24 35 35 34 34 1,803,800
2019/09/20 40 41 36 36 6,021,800
2019/09/19 36 39 35 39 4,600,700
2019/09/18 35 35 34 34 910,500
2019/09/17 36 37 33 34 3,003,300
2019/09/13 36 36 34 35 2,211,200
2019/09/12 33 36 32 36 4,320,000
2019/09/11 31 33 30 33 6,513,800
2019/09/10 27 28 26 28 902,500
2019/09/09 28 28 26 27 1,201,600
2019/09/06 27 28 27 28 268,500
2019/09/05 27 28 27 28 172,600
2019/09/04 27 28 26 28 627,400
2019/09/03 28 29 27 28 1,014,000
2019/09/02 27 30 26 29 1,618,900
2019/08/30 28 29 26 28 1,877,600
2019/08/29 30 30 27 28 2,185,900
2019/08/28 30 31 29 29 557,800
2019/08/27 30 31 30 30 315,700
2019/08/26 30 31 29 30 918,000
2019/08/23 32 33 30 30 1,901,400
2019/08/22 32 33 32 32 157,500
2019/08/21 32 33 32 32 246,500
2019/08/20 32 33 31 32 173,200
2019/08/19 31 33 31 32 327,700
2019/08/16 30 33 30 32 1,481,400
2019/08/15 30 32 30 30 814,200
2019/08/14 30 32 30 31 924,700
2019/08/13 30 31 30 30 159,700
2019/08/09 31 32 31 31 259,400
2019/08/08 31 32 31 31 224,600
2019/08/07 31 32 31 31 415,500
2019/08/06 31 32 31 31 538,300
2019/08/05 32 33 32 32 526,400
2019/08/02 33 34 32 32 370,300
2019/08/01 33 34 33 33 149,000
2019/07/31 33 34 32 34 1,157,600
2019/07/30 34 35 33 35 478,900
2019/07/29 34 35 33 34 352,800
2019/07/26 34 35 34 34 65,000
2019/07/25 34 35 33 35 907,800
2019/07/24 34 35 34 34 53,800
2019/07/23 34 35 34 34 141,500
2019/07/22 35 35 34 34 73,800
2019/07/19 34 35 34 34 265,500
2019/07/18 35 36 34 35 270,700
2019/07/17 35 36 34 35 188,500
2019/07/16 35 36 34 36 327,400
2019/07/12 36 36 34 35 856,500
2019/07/11 37 37 36 36 578,500
2019/07/10 35 38 35 37 1,719,400
2019/07/09 35 36 35 35 92,300
2019/07/08 35 36 35 36 198,800
2019/07/05 36 36 35 36 106,100
2019/07/04 35 36 35 36 582,100
2019/07/03 35 35 34 34 109,300
2019/07/02 35 35 34 34 116,200
2019/07/01 35 35 34 35 201,600
2019/06/28 35 35 34 35 295,500
2019/06/27 34 35 33 35 244,600
2019/06/26 34 34 33 34 399,100
2019/06/25 34 34 33 34 115,300
2019/06/24 33 34 33 34 181,400
2019/06/21 34 35 33 34 442,100
2019/06/20 34 35 33 33 184,400
2019/06/19 34 35 33 34 730,000
2019/06/18 36 36 34 35 821,600
2019/06/17 35 36 35 35 639,500
2019/06/14 36 38 36 38 690,900
2019/06/13 36 37 35 36 505,600
2019/06/12 37 38 37 38 330,800
2019/06/11 35 38 34 38 1,957,800
2019/06/10 35 35 34 35 377,700
2019/06/07 34 35 33 35 429,300
2019/06/06 33 34 33 34 149,400
2019/06/05 33 34 32 33 455,900
2019/06/04 32 33 32 33 122,100
2019/06/03 33 34 32 32 290,800
2019/05/31 33 34 32 33 458,300
2019/05/30 33 34 32 34 794,300
2019/05/29 33 34 33 34 255,700
2019/05/28 34 34 33 34 212,800
2019/05/27 33 34 33 34 217,300
2019/05/24 33 35 33 33 941,200
2019/05/23 34 34 33 34 286,200
2019/05/22 33 35 33 34 750,100
2019/05/21 34 35 33 34 514,300
2019/05/20 34 35 33 35 718,900
2019/05/17 33 34 33 33 221,400
2019/05/16 34 34 33 34 1,137,200
2019/05/15 33 34 32 34 835,800
2019/05/14 33 33 31 33 1,308,100
2019/05/13 35 35 33 33 931,400
2019/05/10 36 37 33 34 3,359,600
2019/05/09 38 38 36 37 897,900
2019/05/08 37 38 36 37 1,415,100
2019/05/07 38 39 37 37 1,451,100
2019/04/26 40 40 37 39 3,168,500
2019/04/25 40 41 39 41 1,312,900
2019/04/24 42 42 40 40 619,200
2019/04/23 41 42 40 41 2,247,800
2019/04/22 40 41 40 41 265,600
2019/04/19 40 41 40 41 388,400
2019/04/18 40 41 39 40 460,400
2019/04/17 41 41 39 41 624,800
2019/04/16 41 41 40 40 210,700
2019/04/15 40 41 40 41 456,900
2019/04/12 40 41 40 40 241,200
2019/04/11 40 41 40 40 168,100
2019/04/10 40 41 40 41 279,400
2019/04/09 40 41 40 41 352,600
2019/04/08 41 41 40 41 429,300
2019/04/05 41 41 39 41 394,900
2019/04/04 40 41 40 40 579,600
2019/04/03 40 41 40 41 400,500
2019/04/02 40 41 40 40 812,600
2019/04/01 41 42 41 41 580,300
2019/03/29 40 41 40 40 522,300
2019/03/28 40 41 40 40 437,000
2019/03/27 40 42 39 40 1,088,500
2019/03/26 41 41 39 40 1,646,400
2019/03/25 41 42 40 40 2,200,500
2019/03/22 42 43 41 41 274,100
2019/03/20 42 43 42 42 272,400
2019/03/19 43 43 42 43 597,700
2019/03/18 42 43 41 42 1,388,100
2019/03/15 43 44 42 42 1,324,400
2019/03/14 44 45 43 44 632,000
2019/03/13 45 45 43 45 815,600
2019/03/12 44 45 43 45 1,020,000
2019/03/11 43 44 43 43 263,400
2019/03/08 43 44 43 43 419,800
2019/03/07 44 45 44 44 408,100
2019/03/06 44 45 44 45 141,000
2019/03/05 45 46 44 44 661,500
2019/03/04 45 46 44 46 400,800
2019/03/01 45 45 43 45 1,072,500
2019/02/28 45 47 44 44 1,295,900
2019/02/27 44 47 42 45 2,418,000
2019/02/26 44 45 43 43 1,756,900
2019/02/25 43 46 43 44 2,254,200
2019/02/22 43 44 43 43 394,300
2019/02/21 43 44 43 44 338,700
2019/02/20 43 44 42 43 520,300
2019/02/19 43 43 42 42 319,600
2019/02/18 43 44 42 42 809,800
2019/02/15 43 44 42 43 1,402,000
2019/02/14 46 46 43 44 1,393,100
2019/02/13 44 46 44 45 1,888,500
2019/02/12 43 45 43 43 823,100
2019/02/08 44 45 43 43 677,600
2019/02/07 45 46 44 44 658,300
2019/02/06 44 45 44 44 317,300
2019/02/05 44 46 43 44 1,291,100
2019/02/04 44 45 44 44 776,500
2019/02/01 46 46 44 44 545,800
2019/01/31 46 46 45 45 333,800
2019/01/30 46 47 44 45 681,600
2019/01/29 47 47 45 46 534,200
2019/01/28 47 47 45 46 485,400
2019/01/25 46 47 44 47 1,278,100
2019/01/24 48 49 46 46 554,400
2019/01/23 47 49 46 48 779,800
2019/01/22 49 49 47 47 270,700
2019/01/21 50 50 48 48 859,800
2019/01/18 50 50 48 49 659,000
2019/01/17 47 51 46 50 1,745,100
2019/01/16 47 48 47 47 264,100
2019/01/15 46 47 46 47 409,700
2019/01/11 47 47 46 46 425,200
2019/01/10 47 47 46 46 471,500
2019/01/09 50 50 47 47 858,000
2019/01/08 44 51 44 49 2,567,600
2019/01/07 44 45 43 44 542,900
2019/01/04 41 43 41 42 649,500

このページの先頭へ