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
2020/12/30 42 43 41 43 766,500
2020/12/29 41 42 40 42 576,500
2020/12/28 41 41 40 40 1,786,100
2020/12/25 41 41 40 40 577,900
2020/12/24 40 42 40 41 1,952,700
2020/12/23 39 41 39 40 1,687,600
2020/12/22 41 41 39 39 1,840,000
2020/12/21 42 43 41 41 1,410,100
2020/12/18 44 44 43 43 1,306,100
2020/12/17 45 46 43 45 1,831,300
2020/12/16 48 48 45 46 1,597,700
2020/12/15 46 49 46 47 1,788,200
2020/12/14 47 47 46 46 1,313,500
2020/12/11 46 47 46 47 534,900
2020/12/10 47 47 46 47 634,100
2020/12/09 46 47 46 47 424,900
2020/12/08 47 47 46 46 307,500
2020/12/07 47 48 46 46 1,158,500
2020/12/04 48 48 47 47 531,400
2020/12/03 49 49 48 48 603,500
2020/12/02 48 49 48 48 674,600
2020/12/01 48 49 48 48 160,900
2020/11/30 48 49 48 49 183,800
2020/11/27 48 49 48 48 293,100
2020/11/26 49 49 48 48 166,700
2020/11/25 50 50 48 48 783,000
2020/11/24 49 50 49 50 931,700
2020/11/20 49 49 48 49 148,600
2020/11/19 48 49 48 49 226,800
2020/11/18 49 50 48 49 579,700
2020/11/17 50 50 48 50 631,400
2020/11/16 50 50 49 49 197,000
2020/11/13 49 50 49 49 126,100
2020/11/12 50 51 49 49 369,200
2020/11/11 50 51 49 50 833,800
2020/11/10 51 52 49 49 1,098,300
2020/11/09 50 50 49 50 371,400
2020/11/06 50 50 49 49 387,400
2020/11/05 49 51 49 49 701,300
2020/11/04 48 50 48 50 1,727,400
2020/11/02 48 49 48 48 432,500
2020/10/30 48 50 48 48 698,700
2020/10/29 49 50 48 50 865,700
2020/10/28 49 51 49 49 1,238,700
2020/10/27 50 50 49 49 947,500
2020/10/26 51 51 50 51 402,400
2020/10/23 51 51 50 51 398,200
2020/10/22 51 52 50 51 483,800
2020/10/21 51 52 51 51 715,900
2020/10/20 51 52 51 51 172,200
2020/10/19 51 52 50 52 1,039,200
2020/10/16 52 53 51 51 1,714,800
2020/10/15 53 53 52 52 344,500
2020/10/14 53 54 52 52 966,300
2020/10/13 52 56 51 54 3,651,600
2020/10/12 52 52 51 52 148,700
2020/10/09 52 52 51 51 713,500
2020/10/08 52 53 51 52 1,003,600
2020/10/07 51 52 51 52 237,300
2020/10/06 51 52 50 51 497,800
2020/10/05 52 52 50 51 928,900
2020/10/02 52 53 51 51 1,208,500
2020/09/30 53 53 51 52 1,699,900
2020/09/29 52 53 52 52 929,000
2020/09/28 54 54 52 53 801,500
2020/09/25 53 54 53 53 635,100
2020/09/24 53 54 52 53 1,454,500
2020/09/23 54 55 52 53 2,761,300
2020/09/18 55 56 54 55 1,639,900
2020/09/17 56 57 55 55 1,238,300
2020/09/16 57 58 55 55 2,900,400
2020/09/15 61 61 56 58 5,466,000
2020/09/14 60 63 59 63 4,765,700
2020/09/11 57 60 56 59 3,321,400
2020/09/10 56 57 55 57 1,594,200
2020/09/09 55 56 55 55 509,300
2020/09/08 55 56 54 55 313,200
2020/09/07 55 56 54 54 1,091,200
2020/09/04 56 57 55 55 864,600
2020/09/03 56 57 55 57 571,300
2020/09/02 56 57 55 56 473,300
2020/09/01 56 57 55 56 524,500
2020/08/31 55 57 55 57 775,900
2020/08/28 56 57 54 54 1,093,200
2020/08/27 55 57 55 57 712,900
2020/08/26 56 56 54 55 1,007,600
2020/08/25 57 57 55 55 980,000
2020/08/24 57 58 55 56 1,355,800
2020/08/21 58 59 56 58 1,541,700
2020/08/20 54 58 54 58 2,272,300
2020/08/19 54 55 53 54 649,700
2020/08/18 54 55 54 54 553,100
2020/08/17 54 55 53 53 376,000
2020/08/14 54 55 53 55 489,500
2020/08/13 53 55 52 54 1,144,900
2020/08/12 54 54 52 53 889,800
2020/08/11 53 55 53 54 795,800
2020/08/07 55 55 52 52 1,391,500
2020/08/06 53 56 53 55 1,622,500
2020/08/05 54 54 52 53 784,800
2020/08/04 52 55 50 54 2,263,500
2020/08/03 52 52 51 51 318,400
2020/07/31 52 52 50 51 1,277,200
2020/07/30 51 54 51 52 2,675,800
2020/07/29 51 52 50 51 754,100
2020/07/28 51 52 51 52 367,000
2020/07/27 51 52 51 51 436,900
2020/07/22 52 53 51 52 550,600
2020/07/21 52 53 51 52 1,114,100
2020/07/20 53 53 51 51 2,134,800
2020/07/17 56 56 52 54 1,881,100
2020/07/16 55 57 55 55 1,497,200
2020/07/15 57 57 55 55 1,493,900
2020/07/14 55 57 54 55 1,369,300
2020/07/13 55 56 54 54 838,900
2020/07/10 56 57 53 54 2,439,500
2020/07/09 58 60 56 57 2,377,300
2020/07/08 57 59 56 58 1,548,400
2020/07/07 57 58 56 56 1,641,900
2020/07/06 56 57 55 56 830,100
2020/07/03 57 58 55 56 2,257,800
2020/07/02 59 60 56 57 2,946,600
2020/07/01 57 60 57 59 1,995,400
2020/06/30 57 59 57 57 1,626,600
2020/06/29 57 58 56 57 1,864,800
2020/06/26 61 62 57 59 3,986,500
2020/06/25 60 62 59 60 2,930,500
2020/06/24 62 63 60 61 5,039,100
2020/06/23 56 61 55 60 6,202,900
2020/06/22 56 57 55 55 1,743,400
2020/06/19 55 58 54 56 3,126,200
2020/06/18 56 56 54 56 1,331,400
2020/06/17 57 57 54 55 2,362,400
2020/06/16 57 59 56 57 4,094,300
2020/06/15 63 64 54 55 13,798,000
2020/06/12 54 58 52 58 4,114,400
2020/06/11 59 60 56 57 3,795,200
2020/06/10 59 61 58 58 3,539,500
2020/06/09 59 60 57 58 2,934,000
2020/06/08 61 62 57 60 10,622,600
2020/06/05 49 57 49 56 9,008,000
2020/06/04 50 51 49 49 1,705,200
2020/06/03 49 51 48 49 1,784,200
2020/06/02 48 50 47 48 2,142,100
2020/06/01 48 51 47 47 1,994,200
2020/05/29 48 49 47 48 1,799,100
2020/05/28 52 52 49 50 2,146,500
2020/05/27 49 52 48 52 5,674,600
2020/05/26 45 49 44 49 3,587,300
2020/05/25 45 46 44 45 1,120,000
2020/05/22 45 46 44 44 1,777,900
2020/05/21 44 45 43 45 743,400
2020/05/20 41 45 41 44 2,385,600
2020/05/19 40 43 39 41 2,064,700
2020/05/18 42 42 39 39 1,848,600
2020/05/15 43 43 41 41 528,900
2020/05/14 43 43 41 42 1,575,300
2020/05/13 43 44 42 44 1,085,800
2020/05/12 44 45 44 44 1,040,800
2020/05/11 43 45 43 44 1,531,700
2020/05/08 43 44 42 44 1,265,600
2020/05/07 43 44 41 43 1,090,800
2020/05/01 46 46 42 44 3,016,800
2020/04/30 46 47 45 45 1,435,200
2020/04/28 44 47 44 45 1,673,900
2020/04/27 42 45 42 44 2,225,000
2020/04/24 46 47 42 42 2,874,500
2020/04/23 40 42 40 41 1,178,900
2020/04/22 41 41 39 41 1,863,700
2020/04/21 44 45 42 42 1,851,500
2020/04/20 42 45 41 45 1,815,900
2020/04/17 42 43 41 42 1,353,900
2020/04/16 41 43 40 41 1,185,500
2020/04/15 40 42 40 41 921,900
2020/04/14 42 43 40 40 2,778,600
2020/04/13 38 44 37 41 5,504,800
2020/04/10 36 38 35 37 1,943,400
2020/04/09 32 38 32 35 6,529,300
2020/04/08 32 32 30 32 1,307,500
2020/04/07 30 32 30 32 2,998,400
2020/04/06 29 30 28 29 1,288,600
2020/04/03 30 30 29 29 648,600
2020/04/02 29 30 29 29 362,200
2020/04/01 31 31 29 29 2,265,800
2020/03/31 30 32 30 31 1,312,200
2020/03/30 31 32 30 30 1,117,000
2020/03/27 31 32 30 31 1,614,600
2020/03/26 30 31 29 30 1,248,400
2020/03/25 31 32 30 30 1,955,500
2020/03/24 30 30 28 30 7,443,100
2020/03/23 31 31 28 29 3,167,200
2020/03/19 30 31 30 30 1,071,800
2020/03/18 33 33 31 31 1,276,000
2020/03/17 29 33 29 31 2,210,200
2020/03/16 34 35 32 32 2,157,200
2020/03/13 30 32 28 30 2,674,300
2020/03/12 31 34 31 32 3,378,600
2020/03/11 35 35 33 33 1,957,400
2020/03/10 30 35 29 35 2,926,500
2020/03/09 36 36 32 32 3,093,300
2020/03/06 39 39 37 38 874,600
2020/03/05 39 40 39 40 523,400
2020/03/04 37 39 36 39 765,600
2020/03/03 40 41 38 38 2,213,800
2020/03/02 35 40 35 38 2,408,000
2020/02/28 35 36 34 35 4,380,200
2020/02/27 43 43 39 40 1,689,800
2020/02/26 42 44 41 43 1,405,200
2020/02/25 43 45 42 43 2,824,200
2020/02/21 47 47 46 46 263,600
2020/02/20 46 48 46 46 754,900
2020/02/19 45 47 45 47 518,200
2020/02/18 45 46 45 45 537,500
2020/02/17 47 48 45 45 1,339,400
2020/02/14 48 50 47 47 862,600
2020/02/13 50 50 48 48 860,700
2020/02/12 49 50 48 49 603,600
2020/02/10 47 48 46 48 963,700
2020/02/07 50 50 47 48 1,351,000
2020/02/06 49 51 49 50 736,700
2020/02/05 49 50 48 49 523,900
2020/02/04 48 49 46 49 1,674,200
2020/02/03 46 49 46 48 3,600,000
2020/01/31 49 50 49 50 1,179,100
2020/01/30 52 52 48 49 1,964,500
2020/01/29 53 53 51 51 1,234,200
2020/01/28 51 53 50 52 1,892,000
2020/01/27 53 53 51 52 1,626,200
2020/01/24 54 54 53 54 1,457,300
2020/01/23 56 57 54 54 939,400
2020/01/22 55 57 54 56 1,712,700
2020/01/21 54 55 53 54 956,900
2020/01/20 54 54 53 53 294,800
2020/01/17 54 54 53 53 550,800
2020/01/16 54 55 53 53 610,500
2020/01/15 54 55 53 53 1,594,700
2020/01/14 55 55 54 54 582,200
2020/01/10 55 56 54 55 1,043,900
2020/01/09 56 57 55 55 1,608,100
2020/01/08 58 58 54 54 4,385,800
2020/01/07 59 60 58 58 1,470,400
2020/01/06 56 59 56 59 1,685,000

このページの先頭へ