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
2022/12/30 362 372 362 369 55,100
2022/12/29 349 362 349 362 99,300
2022/12/28 357 357 345 345 167,500
2022/12/27 356 362 356 360 73,100
2022/12/26 364 365 356 357 169,000
2022/12/23 370 372 366 367 74,300
2022/12/22 373 376 365 372 75,900
2022/12/21 376 383 368 372 120,800
2022/12/20 398 398 376 377 172,100
2022/12/19 399 400 396 399 61,200
2022/12/16 400 405 398 401 147,600
2022/12/15 411 415 411 413 50,400
2022/12/14 411 411 409 411 26,300
2022/12/13 413 413 410 410 30,200
2022/12/12 408 415 408 412 55,200
2022/12/09 411 412 408 409 36,100
2022/12/08 413 413 409 410 43,600
2022/12/07 410 413 410 413 13,600
2022/12/06 415 415 410 411 33,500
2022/12/05 417 417 414 414 30,700
2022/12/02 416 418 415 416 43,200
2022/12/01 418 418 416 418 33,000
2022/11/30 418 419 416 418 25,800
2022/11/29 418 419 417 419 55,100
2022/11/28 417 419 416 417 39,600
2022/11/25 416 419 415 418 32,300
2022/11/24 418 419 416 416 26,700
2022/11/22 418 419 415 417 30,100
2022/11/21 419 419 416 418 11,300
2022/11/18 418 419 415 419 24,700
2022/11/17 419 419 415 415 40,800
2022/11/16 416 419 415 419 19,500
2022/11/15 416 418 415 416 12,100
2022/11/14 416 419 412 416 41,300
2022/11/11 419 420 416 416 31,400
2022/11/10 415 419 414 418 25,400
2022/11/09 413 418 413 415 40,200
2022/11/08 410 415 410 413 23,700
2022/11/07 415 415 409 412 30,800
2022/11/04 413 415 409 410 33,300
2022/11/02 416 419 411 412 49,800
2022/11/01 417 419 416 416 15,700
2022/10/31 421 421 415 419 34,900
2022/10/28 412 426 409 419 95,000
2022/10/27 411 413 410 412 14,700
2022/10/26 413 415 408 411 76,700
2022/10/25 411 413 405 412 31,200
2022/10/24 413 413 409 410 22,000
2022/10/21 415 415 410 411 19,200
2022/10/20 414 416 412 416 18,800
2022/10/19 412 416 411 416 19,400
2022/10/18 411 412 407 411 36,500
2022/10/17 403 409 403 408 23,400
2022/10/14 406 410 401 407 56,100
2022/10/13 401 402 396 399 40,700
2022/10/12 400 404 398 401 62,900
2022/10/11 409 409 399 401 101,900
2022/10/07 411 414 409 410 24,100
2022/10/06 413 415 410 414 21,000
2022/10/05 420 420 403 414 51,500
2022/10/04 411 420 411 420 59,300
2022/10/03 401 409 398 409 73,800
2022/09/30 415 415 408 408 53,700
2022/09/29 410 418 408 417 52,200
2022/09/28 418 418 401 406 77,700
2022/09/27 415 423 415 416 65,000
2022/09/26 427 428 414 417 104,800
2022/09/22 427 430 421 430 58,900
2022/09/21 436 437 423 427 65,400
2022/09/20 436 440 427 439 125,900
2022/09/16 448 450 424 424 179,300
2022/09/15 462 462 444 448 164,000
2022/09/14 465 472 463 470 66,100
2022/09/13 469 472 465 470 62,300
2022/09/12 456 466 456 466 59,200
2022/09/09 454 456 450 454 57,700
2022/09/08 452 456 450 450 46,500
2022/09/07 458 458 451 453 38,200
2022/09/06 460 461 459 461 8,900
2022/09/05 461 461 456 460 14,700
2022/09/02 465 465 457 460 45,800
2022/09/01 474 474 465 465 45,900
2022/08/31 471 474 470 473 20,300
2022/08/30 465 472 465 472 25,700
2022/08/29 467 467 461 465 61,000
2022/08/26 470 474 470 473 58,500
2022/08/25 470 471 466 468 25,800
2022/08/24 470 471 466 470 23,200
2022/08/23 472 472 467 469 36,400
2022/08/22 468 477 465 474 59,800
2022/08/19 466 470 465 469 62,000
2022/08/18 461 465 461 464 13,800
2022/08/17 463 465 461 465 38,900
2022/08/16 456 463 455 463 53,100
2022/08/15 455 456 453 455 44,400
2022/08/12 445 454 445 454 67,500
2022/08/10 452 453 444 445 62,700
2022/08/09 456 456 451 452 32,600
2022/08/08 461 461 456 457 53,900
2022/08/05 459 464 453 459 65,600
2022/08/04 456 461 450 456 65,400
2022/08/03 458 458 452 453 54,400
2022/08/02 467 469 457 459 104,400
2022/08/01 470 472 462 466 101,900
2022/07/29 493 495 476 477 196,400
2022/07/28 495 500 485 487 225,400
2022/07/27 524 524 516 522 141,600
2022/07/26 523 528 520 524 114,400
2022/07/25 525 525 517 523 161,200
2022/07/22 518 526 515 526 118,100
2022/07/21 512 519 510 516 42,500
2022/07/20 516 522 515 516 74,200
2022/07/19 510 519 507 515 121,900
2022/07/15 511 513 506 506 58,800
2022/07/14 511 514 508 511 43,700
2022/07/13 508 512 508 511 29,500
2022/07/12 511 513 506 509 47,300
2022/07/11 511 513 510 511 56,700
2022/07/08 513 517 507 510 49,000
2022/07/07 514 521 508 508 92,300
2022/07/06 515 515 508 514 91,800
2022/07/05 516 516 512 515 30,300
2022/07/04 522 522 512 512 66,700
2022/07/01 515 523 513 519 128,000
2022/06/30 516 528 516 517 104,800
2022/06/29 518 529 515 527 83,100
2022/06/28 510 523 510 521 82,300
2022/06/27 505 515 501 510 65,600
2022/06/24 488 503 487 502 59,400
2022/06/23 485 490 482 487 30,000
2022/06/22 482 485 477 480 37,000
2022/06/21 470 484 469 483 36,800
2022/06/20 469 477 461 472 171,700
2022/06/17 460 469 455 468 108,500
2022/06/16 473 483 473 473 47,700
2022/06/15 494 494 470 478 123,000
2022/06/14 498 498 488 498 49,900
2022/06/13 506 512 501 502 32,500
2022/06/10 507 511 504 510 26,400
2022/06/09 503 514 503 508 43,700
2022/06/08 500 507 500 507 39,800
2022/06/07 512 512 489 501 84,500
2022/06/06 510 515 508 513 59,000
2022/06/03 518 518 512 516 44,100
2022/06/02 495 520 493 518 147,200
2022/06/01 491 496 490 493 24,500
2022/05/31 488 499 484 494 73,000
2022/05/30 498 498 470 493 120,400
2022/05/30 1 -> 0.10 分割
2022/05/27 49 52 49 49 4,310,100
2022/05/26 45 47 45 47 634,500
2022/05/25 46 47 45 45 610,100
2022/05/24 47 47 45 46 431,300
2022/05/23 47 47 46 46 715,400
2022/05/20 47 48 46 46 421,000
2022/05/19 46 48 45 46 865,400
2022/05/18 43 49 43 48 3,827,900
2022/05/17 43 44 42 43 341,800
2022/05/16 42 44 42 43 536,400
2022/05/13 42 43 42 42 344,500
2022/05/12 43 44 42 42 426,900
2022/05/11 43 45 43 43 565,200
2022/05/10 44 44 42 43 484,700
2022/05/09 44 45 43 44 396,300
2022/05/06 44 45 43 44 147,800
2022/05/02 44 45 43 44 400,100
2022/04/28 44 45 43 44 519,200
2022/04/27 45 45 44 44 221,600
2022/04/26 46 46 44 45 597,200
2022/04/25 45 46 45 45 814,900
2022/04/22 46 47 45 47 698,700
2022/04/21 46 47 46 46 311,100
2022/04/20 47 47 46 46 380,600
2022/04/19 47 48 47 47 570,800
2022/04/18 47 48 46 47 815,800
2022/04/15 47 47 45 46 963,600
2022/04/14 48 48 46 46 1,093,900
2022/04/13 46 48 46 48 715,500
2022/04/12 45 47 45 46 940,200
2022/04/11 47 47 45 46 520,400
2022/04/08 46 47 46 47 776,600
2022/04/07 47 48 45 46 878,600
2022/04/06 49 49 47 48 813,000
2022/04/05 47 49 47 49 777,500
2022/04/04 45 47 44 47 1,175,300
2022/04/01 44 45 44 45 331,200
2022/03/31 43 44 43 44 540,500
2022/03/30 44 44 43 44 245,400
2022/03/29 43 44 43 43 190,900
2022/03/28 43 44 42 42 662,400
2022/03/25 42 45 42 42 2,000,700
2022/03/24 42 43 41 42 998,000
2022/03/23 42 43 42 42 581,500
2022/03/22 42 43 41 42 659,800
2022/03/18 43 43 41 42 1,665,100
2022/03/17 43 44 42 44 1,190,900
2022/03/16 43 43 42 43 207,700
2022/03/15 41 43 41 42 720,700
2022/03/14 41 42 41 41 351,800
2022/03/11 42 43 41 42 682,400
2022/03/10 41 44 41 43 1,069,600
2022/03/09 41 42 40 41 825,600
2022/03/08 41 42 41 42 1,359,100
2022/03/07 43 43 42 42 827,300
2022/03/04 45 45 43 43 726,500
2022/03/03 44 45 44 44 1,405,400
2022/03/02 43 44 43 44 504,500
2022/03/01 42 44 42 43 1,882,100
2022/02/28 43 43 41 42 2,202,300
2022/02/25 44 44 42 44 1,913,800
2022/02/24 46 46 44 44 991,100
2022/02/22 46 47 45 46 1,245,400
2022/02/21 48 48 46 46 715,400
2022/02/18 47 48 46 48 1,328,700
2022/02/17 47 48 47 47 151,900
2022/02/16 48 48 47 48 241,600
2022/02/15 48 48 47 47 461,500
2022/02/14 47 48 47 48 279,900
2022/02/10 48 49 48 48 1,101,900
2022/02/09 49 49 47 48 589,100
2022/02/08 48 49 47 49 680,600
2022/02/07 49 49 47 48 1,235,100
2022/02/04 48 49 48 48 335,300
2022/02/03 48 49 47 48 637,500
2022/02/02 48 49 48 48 1,051,000
2022/02/01 49 49 48 48 337,600
2022/01/31 48 49 48 49 597,500
2022/01/28 48 49 48 48 401,300
2022/01/27 49 50 47 47 1,405,600
2022/01/26 50 50 49 49 1,270,800
2022/01/25 50 51 49 49 819,300
2022/01/24 49 51 48 50 1,105,700
2022/01/21 49 50 48 49 948,000
2022/01/20 49 50 49 49 831,200
2022/01/19 50 51 49 49 1,596,900
2022/01/18 51 52 50 50 1,270,600
2022/01/17 50 51 50 50 841,300
2022/01/14 50 51 50 51 609,000
2022/01/13 52 52 50 51 524,000
2022/01/12 51 52 51 51 719,100
2022/01/11 50 51 50 50 254,300
2022/01/07 52 52 50 51 1,092,100
2022/01/06 52 52 50 51 1,685,600
2022/01/05 52 53 51 52 1,428,600
2022/01/04 52 53 51 53 727,200

このページの先頭へ