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
2021/12/30 52 52 51 51 459,700
2021/12/29 50 52 49 52 1,361,300
2021/12/28 49 50 48 50 1,858,500
2021/12/27 50 50 48 49 1,019,200
2021/12/24 49 50 48 49 1,050,800
2021/12/23 49 49 48 48 526,500
2021/12/22 48 49 48 48 1,616,800
2021/12/21 49 50 48 48 1,291,500
2021/12/20 51 51 48 49 1,867,500
2021/12/17 51 51 50 51 712,300
2021/12/16 52 53 50 50 2,281,600
2021/12/15 51 53 51 53 1,033,100
2021/12/14 51 53 51 51 1,540,600
2021/12/13 52 52 50 51 895,800
2021/12/10 52 52 50 51 814,000
2021/12/09 51 52 51 51 404,500
2021/12/08 52 52 51 52 321,900
2021/12/07 51 52 50 52 927,600
2021/12/06 50 51 49 50 453,000
2021/12/03 49 50 48 49 786,500
2021/12/02 49 50 48 48 892,400
2021/12/01 48 50 47 49 1,714,800
2021/11/30 49 51 48 48 1,578,200
2021/11/29 50 51 49 49 2,438,700
2021/11/26 52 52 50 51 1,402,100
2021/11/25 53 53 51 51 841,300
2021/11/24 53 54 52 53 1,364,300
2021/11/22 53 53 52 53 235,200
2021/11/19 53 53 52 53 669,900
2021/11/18 52 53 52 53 358,600
2021/11/17 54 54 52 52 1,452,700
2021/11/16 54 54 53 54 484,900
2021/11/15 52 54 52 54 1,296,500
2021/11/12 51 53 51 52 709,400
2021/11/11 51 52 51 52 716,000
2021/11/10 51 52 51 52 983,900
2021/11/09 52 52 49 51 1,818,400
2021/11/08 52 53 51 52 1,060,600
2021/11/05 53 54 52 52 1,208,200
2021/11/04 53 54 53 53 470,000
2021/11/02 54 54 53 53 285,900
2021/11/01 53 54 53 53 394,200
2021/10/29 53 54 53 54 525,500
2021/10/28 53 54 52 53 1,411,500
2021/10/27 54 55 53 53 927,500
2021/10/26 54 54 53 54 337,600
2021/10/25 53 54 53 53 468,900
2021/10/22 55 55 53 53 794,400
2021/10/21 55 56 54 55 572,200
2021/10/20 55 56 54 55 771,600
2021/10/19 55 56 54 56 879,700
2021/10/18 55 55 53 54 1,081,900
2021/10/15 56 56 53 54 2,373,500
2021/10/14 56 57 55 55 976,200
2021/10/13 56 57 55 55 1,459,600
2021/10/12 56 56 55 55 694,800
2021/10/11 56 56 54 55 738,900
2021/10/08 54 56 53 55 1,760,900
2021/10/07 53 54 53 53 1,202,400
2021/10/06 53 54 52 52 1,386,200
2021/10/05 53 54 51 53 6,572,000
2021/10/04 56 57 53 54 4,387,700
2021/10/01 56 57 55 55 3,991,300
2021/09/30 56 57 55 57 1,400,900
2021/09/29 56 57 55 56 2,245,500
2021/09/28 57 57 55 56 1,934,800
2021/09/27 58 59 56 57 1,509,000
2021/09/24 56 59 56 57 3,232,800
2021/09/22 57 58 54 55 5,454,000
2021/09/21 57 59 56 58 4,174,500
2021/09/17 60 61 58 60 7,127,600
2021/09/16 64 64 58 60 9,487,500
2021/09/15 65 67 62 64 8,270,200
2021/09/14 75 75 69 72 3,926,200
2021/09/13 69 74 69 74 2,836,600
2021/09/10 69 70 67 70 2,057,500
2021/09/09 71 71 69 69 1,251,000
2021/09/08 68 71 68 71 2,535,600
2021/09/07 68 69 67 68 1,001,200
2021/09/06 69 69 67 67 653,100
2021/09/03 69 69 67 68 1,273,200
2021/09/02 69 69 68 69 676,900
2021/09/01 68 69 66 67 834,700
2021/08/31 68 69 66 67 1,275,800
2021/08/30 65 69 65 69 1,587,200
2021/08/27 64 66 63 64 1,009,500
2021/08/26 65 66 64 65 737,000
2021/08/25 65 66 64 65 913,000
2021/08/24 63 67 62 66 2,300,900
2021/08/23 62 63 62 63 857,700
2021/08/20 64 64 60 61 2,314,400
2021/08/19 67 67 64 64 1,658,700
2021/08/18 67 68 66 66 1,197,900
2021/08/17 68 68 67 67 397,800
2021/08/16 69 70 67 67 1,480,300
2021/08/13 69 70 67 70 1,309,900
2021/08/12 67 69 66 69 1,195,900
2021/08/11 68 69 66 66 1,405,300
2021/08/10 70 70 67 68 1,173,200
2021/08/06 67 70 67 70 1,313,500
2021/08/05 67 68 66 67 1,272,700
2021/08/04 71 72 66 66 4,184,600
2021/08/03 71 73 70 71 2,026,400
2021/08/02 73 74 70 72 2,601,900
2021/07/30 74 76 73 74 2,203,500
2021/07/29 74 76 73 74 3,122,800
2021/07/28 76 78 74 74 4,953,300
2021/07/27 78 79 76 76 3,414,700
2021/07/26 78 81 75 79 11,207,500
2021/07/21 68 77 67 77 11,207,900
2021/07/20 69 71 67 68 3,894,500
2021/07/19 68 69 66 68 1,984,100
2021/07/16 65 69 65 68 2,206,700
2021/07/15 70 70 65 66 4,681,800
2021/07/14 72 73 68 70 3,624,700
2021/07/13 70 73 70 72 3,958,200
2021/07/12 70 73 68 68 8,563,900
2021/07/09 67 71 66 70 4,920,400
2021/07/08 70 70 66 69 5,295,100
2021/07/07 65 70 64 69 11,049,400
2021/07/06 62 66 61 66 7,810,200
2021/07/05 61 62 61 62 1,169,300
2021/07/02 60 61 59 61 2,336,100
2021/07/01 60 60 59 59 565,300
2021/06/30 59 60 59 60 704,700
2021/06/29 60 60 59 60 952,500
2021/06/28 58 60 58 60 3,784,800
2021/06/25 58 58 57 58 599,400
2021/06/24 57 58 56 57 1,370,400
2021/06/23 57 57 56 57 684,100
2021/06/22 57 57 56 57 767,100
2021/06/21 56 57 55 57 1,516,200
2021/06/18 57 57 56 56 1,073,600
2021/06/17 58 58 56 56 1,872,000
2021/06/16 59 59 57 57 3,850,100
2021/06/15 58 59 57 59 3,487,100
2021/06/14 61 61 59 60 2,126,500
2021/06/11 60 61 59 60 1,279,600
2021/06/10 59 60 58 58 1,021,200
2021/06/09 57 59 57 58 1,769,200
2021/06/08 57 58 57 57 391,400
2021/06/07 57 58 57 58 339,500
2021/06/04 57 58 57 58 470,500
2021/06/03 58 58 57 57 379,800
2021/06/02 56 58 56 58 949,900
2021/06/01 58 58 56 56 651,400
2021/05/31 58 58 56 57 438,300
2021/05/28 57 58 57 57 243,400
2021/05/27 58 59 57 57 474,800
2021/05/26 58 59 57 58 451,300
2021/05/25 57 59 57 58 800,400
2021/05/24 57 58 57 57 343,600
2021/05/21 56 58 56 57 597,800
2021/05/20 56 57 56 56 184,500
2021/05/19 56 57 55 56 905,200
2021/05/18 55 57 55 57 636,700
2021/05/17 56 56 54 56 603,300
2021/05/14 53 56 53 55 1,010,800
2021/05/13 54 55 53 53 949,700
2021/05/12 55 56 54 56 767,900
2021/05/11 56 57 55 56 609,300
2021/05/10 57 57 56 57 224,100
2021/05/07 56 58 56 56 759,200
2021/05/06 55 57 54 57 1,449,000
2021/04/30 54 55 54 54 249,000
2021/04/28 55 55 54 54 685,500
2021/04/27 55 55 54 54 227,000
2021/04/26 55 56 54 54 843,200
2021/04/23 55 55 54 55 336,700
2021/04/22 55 56 54 55 340,400
2021/04/21 55 56 54 55 830,000
2021/04/20 56 56 55 56 1,233,700
2021/04/19 58 58 56 57 1,191,400
2021/04/16 58 58 57 57 414,300
2021/04/15 58 59 57 58 758,800
2021/04/14 59 59 58 58 663,900
2021/04/13 59 59 58 58 965,600
2021/04/12 59 59 58 58 286,400
2021/04/09 59 60 58 58 1,496,700
2021/04/08 60 61 59 60 294,800
2021/04/07 60 61 59 60 594,100
2021/04/06 61 61 59 60 2,107,200
2021/04/05 61 63 60 62 3,073,400
2021/04/02 60 61 59 60 1,395,400
2021/04/01 59 61 58 59 2,044,000
2021/03/31 58 60 57 60 1,297,100
2021/03/30 59 59 58 58 1,332,900
2021/03/29 59 60 58 59 1,041,200
2021/03/26 59 60 58 60 1,651,300
2021/03/25 57 59 57 59 1,169,200
2021/03/24 58 58 56 57 2,550,400
2021/03/23 60 63 58 58 4,346,800
2021/03/22 58 60 58 60 3,367,900
2021/03/19 57 58 55 58 2,558,700
2021/03/18 58 59 55 57 4,471,100
2021/03/17 58 59 57 57 3,504,500
2021/03/16 57 58 56 57 1,421,500
2021/03/15 56 58 56 57 1,016,600
2021/03/12 55 57 54 57 1,874,300
2021/03/11 56 56 54 55 1,021,100
2021/03/10 56 57 54 55 2,419,900
2021/03/09 52 56 52 56 3,654,300
2021/03/08 52 54 52 52 1,374,600
2021/03/05 52 53 50 52 2,256,800
2021/03/04 53 53 51 53 1,068,800
2021/03/03 52 53 52 53 595,700
2021/03/02 52 53 51 53 1,304,400
2021/03/01 52 54 52 53 1,184,800
2021/02/26 52 53 52 53 399,100
2021/02/25 53 54 52 54 1,061,200
2021/02/24 53 54 52 53 2,557,300
2021/02/22 53 54 53 54 990,700
2021/02/19 53 54 51 52 1,831,300
2021/02/18 55 55 52 53 1,943,200
2021/02/17 56 56 54 54 950,000
2021/02/16 54 56 54 55 3,674,400
2021/02/15 53 54 52 54 2,389,300
2021/02/12 53 53 52 52 883,000
2021/02/10 53 54 52 53 2,230,800
2021/02/09 52 53 50 53 1,520,400
2021/02/08 51 53 51 51 1,890,000
2021/02/05 51 52 51 52 515,500
2021/02/04 51 52 49 50 1,876,600
2021/02/03 53 53 50 51 1,902,900
2021/02/02 55 56 51 53 8,446,800
2021/02/01 47 49 47 48 923,700
2021/01/29 49 49 46 46 1,228,100
2021/01/28 48 49 46 48 1,612,100
2021/01/27 50 50 49 49 509,800
2021/01/26 51 52 49 50 1,787,200
2021/01/25 49 51 48 51 1,155,200
2021/01/22 48 50 48 49 819,700
2021/01/21 47 50 47 49 2,527,800
2021/01/20 47 48 46 47 1,051,700
2021/01/19 45 47 45 47 934,000
2021/01/18 45 46 44 46 1,305,600
2021/01/15 45 46 44 45 343,900
2021/01/14 46 46 44 45 881,300
2021/01/13 45 46 44 45 446,300
2021/01/12 45 46 44 44 958,500
2021/01/08 43 46 42 44 1,602,700
2021/01/07 42 43 42 42 282,600
2021/01/06 43 43 42 43 222,000
2021/01/05 43 43 42 43 271,900
2021/01/04 43 44 41 42 1,105,400

このページの先頭へ