アライドアーキテクツ(6081)の株価時系列情報
アライドアーキテクツ(6081)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 244 | 249 | 228 | 228 | 1,042,300 |
| 2025/06/12 | 225 | 303 | 219 | 255 | 12,305,700 |
| 2025/06/11 | 219 | 224 | 213 | 223 | 428,400 |
| 2025/06/10 | 216 | 229 | 212 | 217 | 794,300 |
| 2025/06/09 | 209 | 225 | 208 | 216 | 1,125,700 |
| 2025/06/06 | 216 | 228 | 207 | 210 | 878,400 |
| 2025/06/05 | 232 | 238 | 212 | 218 | 1,409,700 |
| 2025/06/04 | 240 | 240 | 225 | 229 | 1,455,600 |
| 2025/06/03 | 325 | 346 | 225 | 233 | 12,234,000 |
| 2025/06/02 | 243 | 301 | 226 | 301 | 21,237,400 |
| 2025/05/30 | 171 | 221 | 171 | 221 | 1,293,500 |
| 2025/05/29 | 172 | 173 | 171 | 171 | 16,500 |
| 2025/05/28 | 172 | 176 | 169 | 173 | 99,000 |
| 2025/05/27 | 173 | 174 | 172 | 173 | 10,500 |
| 2025/05/26 | 174 | 175 | 171 | 171 | 33,500 |
| 2025/05/23 | 178 | 179 | 176 | 177 | 73,600 |
| 2025/05/22 | 168 | 174 | 166 | 174 | 34,300 |
| 2025/05/21 | 168 | 169 | 167 | 169 | 17,500 |
| 2025/05/20 | 170 | 171 | 168 | 168 | 48,100 |
| 2025/05/19 | 177 | 177 | 167 | 168 | 117,300 |
| 2025/05/16 | 180 | 180 | 176 | 178 | 10,800 |
| 2025/05/15 | 175 | 178 | 174 | 178 | 27,000 |
| 2025/05/14 | 180 | 180 | 175 | 176 | 21,200 |
| 2025/05/13 | 177 | 181 | 176 | 181 | 21,000 |
| 2025/05/12 | 175 | 178 | 172 | 178 | 30,200 |
| 2025/05/09 | 171 | 175 | 171 | 174 | 49,300 |
| 2025/05/08 | 174 | 174 | 171 | 173 | 35,600 |
| 2025/05/07 | 178 | 178 | 173 | 175 | 43,500 |
| 2025/05/02 | 181 | 181 | 176 | 179 | 33,500 |
| 2025/05/01 | 183 | 184 | 180 | 181 | 16,000 |
| 2025/04/30 | 182 | 185 | 182 | 184 | 28,600 |
| 2025/04/28 | 179 | 185 | 178 | 185 | 56,200 |
| 2025/04/25 | 180 | 180 | 178 | 178 | 25,600 |
| 2025/04/24 | 174 | 178 | 173 | 177 | 47,300 |
| 2025/04/23 | 174 | 176 | 173 | 175 | 24,900 |
| 2025/04/22 | 174 | 178 | 172 | 174 | 81,800 |
| 2025/04/21 | 174 | 181 | 174 | 175 | 68,200 |
| 2025/04/18 | 174 | 180 | 174 | 178 | 21,700 |
| 2025/04/17 | 175 | 177 | 173 | 173 | 41,700 |
| 2025/04/16 | 178 | 182 | 174 | 174 | 113,700 |
| 2025/04/15 | 169 | 183 | 169 | 183 | 264,500 |
| 2025/04/14 | 164 | 174 | 164 | 169 | 83,900 |
| 2025/04/11 | 147 | 164 | 147 | 164 | 146,200 |
| 2025/04/10 | 155 | 159 | 144 | 151 | 248,900 |
| 2025/04/09 | 151 | 151 | 142 | 144 | 112,900 |
| 2025/04/08 | 157 | 157 | 149 | 153 | 156,500 |
| 2025/04/07 | 135 | 142 | 131 | 132 | 182,800 |
| 2025/04/04 | 152 | 154 | 146 | 153 | 207,600 |
| 2025/04/03 | 159 | 160 | 151 | 156 | 186,300 |
| 2025/04/02 | 169 | 169 | 163 | 164 | 73,100 |
| 2025/04/01 | 171 | 182 | 165 | 170 | 1,332,200 |
| 2025/03/31 | 178 | 178 | 169 | 171 | 111,400 |
| 2025/03/28 | 186 | 186 | 178 | 181 | 69,000 |
| 2025/03/27 | 190 | 190 | 186 | 186 | 39,300 |
| 2025/03/26 | 188 | 191 | 188 | 188 | 28,400 |
| 2025/03/25 | 195 | 195 | 188 | 188 | 89,100 |
| 2025/03/24 | 194 | 194 | 192 | 194 | 13,100 |
| 2025/03/21 | 187 | 194 | 186 | 194 | 52,400 |
| 2025/03/19 | 184 | 189 | 181 | 187 | 47,200 |
| 2025/03/18 | 183 | 188 | 183 | 185 | 62,200 |
| 2025/03/17 | 186 | 186 | 179 | 184 | 80,400 |
| 2025/03/14 | 183 | 186 | 182 | 185 | 19,900 |
| 2025/03/13 | 186 | 188 | 181 | 184 | 45,000 |
| 2025/03/12 | 182 | 187 | 182 | 183 | 40,800 |
| 2025/03/11 | 186 | 186 | 177 | 184 | 112,500 |
| 2025/03/10 | 178 | 190 | 176 | 189 | 167,100 |
| 2025/03/07 | 177 | 180 | 171 | 175 | 99,200 |
| 2025/03/06 | 179 | 179 | 175 | 177 | 61,900 |
| 2025/03/05 | 180 | 180 | 176 | 178 | 41,200 |
| 2025/03/04 | 183 | 183 | 176 | 180 | 67,400 |
| 2025/03/03 | 184 | 194 | 182 | 185 | 102,500 |
| 2025/02/28 | 190 | 190 | 177 | 182 | 178,700 |
| 2025/02/27 | 192 | 195 | 187 | 191 | 99,100 |
| 2025/02/26 | 186 | 194 | 186 | 191 | 158,200 |
| 2025/02/25 | 180 | 191 | 178 | 189 | 155,400 |
| 2025/02/21 | 177 | 189 | 177 | 179 | 278,200 |
| 2025/02/20 | 180 | 180 | 175 | 176 | 50,400 |
| 2025/02/19 | 181 | 184 | 175 | 183 | 93,700 |
| 2025/02/18 | 179 | 183 | 178 | 181 | 94,100 |
| 2025/02/17 | 171 | 178 | 169 | 178 | 92,600 |
| 2025/02/14 | 178 | 178 | 170 | 170 | 107,300 |
| 2025/02/13 | 172 | 179 | 172 | 178 | 56,200 |
| 2025/02/12 | 171 | 174 | 171 | 173 | 34,300 |
| 2025/02/10 | 168 | 172 | 167 | 172 | 79,700 |
| 2025/02/07 | 164 | 164 | 157 | 163 | 86,200 |
| 2025/02/06 | 160 | 164 | 158 | 162 | 80,700 |
| 2025/02/05 | 163 | 163 | 158 | 160 | 137,100 |
| 2025/02/04 | 166 | 171 | 165 | 165 | 93,700 |
| 2025/02/03 | 166 | 170 | 160 | 165 | 301,600 |
| 2025/01/31 | 182 | 183 | 175 | 175 | 113,200 |
| 2025/01/30 | 184 | 192 | 180 | 180 | 124,300 |
| 2025/01/29 | 187 | 193 | 184 | 184 | 132,200 |
| 2025/01/28 | 178 | 204 | 178 | 187 | 634,000 |
| 2025/01/27 | 177 | 182 | 176 | 181 | 136,500 |
| 2025/01/24 | 175 | 177 | 173 | 176 | 156,500 |
| 2025/01/23 | 178 | 178 | 166 | 175 | 435,100 |
| 2025/01/22 | 180 | 183 | 172 | 176 | 950,200 |
| 2025/01/21 | 158 | 190 | 158 | 174 | 2,979,200 |
| 2025/01/20 | 153 | 156 | 150 | 154 | 31,700 |
| 2025/01/17 | 155 | 155 | 149 | 150 | 65,800 |
| 2025/01/16 | 159 | 159 | 155 | 155 | 75,700 |
| 2025/01/15 | 159 | 160 | 158 | 158 | 18,100 |
| 2025/01/14 | 161 | 161 | 157 | 158 | 58,500 |
| 2025/01/10 | 160 | 163 | 159 | 162 | 63,100 |
| 2025/01/09 | 162 | 162 | 157 | 158 | 41,800 |
| 2025/01/08 | 160 | 163 | 159 | 161 | 43,100 |
| 2025/01/07 | 157 | 161 | 156 | 159 | 32,200 |
| 2025/01/06 | 162 | 163 | 156 | 158 | 95,400 |
| 2024/12/30 | 164 | 164 | 161 | 162 | 39,600 |
| 2024/12/27 | 158 | 164 | 157 | 164 | 96,300 |
| 2024/12/26 | 160 | 162 | 156 | 159 | 397,500 |
| 2024/12/25 | 162 | 168 | 156 | 159 | 787,800 |
| 2024/12/24 | 182 | 185 | 177 | 177 | 186,900 |
| 2024/12/23 | 188 | 189 | 180 | 181 | 115,000 |
| 2024/12/20 | 194 | 201 | 188 | 189 | 94,100 |
| 2024/12/19 | 190 | 197 | 189 | 189 | 112,200 |
| 2024/12/18 | 199 | 200 | 195 | 196 | 63,300 |
| 2024/12/17 | 207 | 207 | 189 | 199 | 234,300 |
| 2024/12/16 | 208 | 211 | 206 | 208 | 47,900 |
| 2024/12/13 | 209 | 212 | 208 | 209 | 33,400 |
| 2024/12/12 | 213 | 215 | 210 | 211 | 54,100 |
| 2024/12/11 | 210 | 219 | 209 | 214 | 120,100 |
| 2024/12/10 | 216 | 220 | 208 | 209 | 138,400 |
| 2024/12/09 | 218 | 223 | 215 | 217 | 109,600 |
| 2024/12/06 | 223 | 225 | 218 | 218 | 86,400 |
| 2024/12/05 | 221 | 233 | 217 | 222 | 236,900 |
| 2024/12/04 | 213 | 222 | 213 | 221 | 164,100 |
| 2024/12/03 | 216 | 216 | 210 | 213 | 90,600 |
| 2024/12/02 | 216 | 219 | 212 | 212 | 110,000 |
| 2024/11/29 | 208 | 218 | 206 | 218 | 228,600 |
| 2024/11/28 | 194 | 214 | 194 | 208 | 503,400 |
| 2024/11/27 | 197 | 198 | 194 | 195 | 30,700 |
| 2024/11/26 | 193 | 198 | 189 | 198 | 124,200 |
| 2024/11/25 | 191 | 193 | 185 | 191 | 91,300 |
| 2024/11/22 | 194 | 197 | 182 | 182 | 236,700 |
| 2024/11/21 | 188 | 196 | 183 | 192 | 140,600 |
| 2024/11/20 | 182 | 189 | 178 | 188 | 128,200 |
| 2024/11/19 | 179 | 202 | 175 | 181 | 1,010,300 |
| 2024/11/18 | 174 | 179 | 170 | 179 | 45,200 |
| 2024/11/15 | 175 | 187 | 174 | 176 | 201,900 |
| 2024/11/14 | 191 | 197 | 191 | 194 | 65,800 |
| 2024/11/13 | 197 | 197 | 193 | 195 | 17,700 |
| 2024/11/12 | 196 | 197 | 192 | 197 | 45,500 |
| 2024/11/11 | 194 | 196 | 190 | 196 | 56,300 |
| 2024/11/08 | 197 | 197 | 192 | 194 | 50,400 |
| 2024/11/07 | 198 | 198 | 194 | 197 | 27,900 |
| 2024/11/06 | 198 | 200 | 197 | 197 | 24,600 |
| 2024/11/05 | 194 | 197 | 193 | 197 | 17,000 |
| 2024/11/01 | 195 | 197 | 193 | 195 | 37,500 |
| 2024/10/31 | 203 | 203 | 198 | 199 | 21,400 |
| 2024/10/30 | 202 | 204 | 200 | 204 | 23,900 |
| 2024/10/29 | 197 | 203 | 197 | 202 | 11,900 |
| 2024/10/28 | 194 | 202 | 193 | 197 | 52,100 |
| 2024/10/25 | 207 | 222 | 194 | 195 | 214,700 |
| 2024/10/24 | 199 | 200 | 196 | 200 | 39,500 |
| 2024/10/23 | 196 | 205 | 196 | 200 | 32,000 |
| 2024/10/22 | 201 | 202 | 197 | 199 | 19,900 |
| 2024/10/21 | 203 | 205 | 202 | 203 | 13,700 |
| 2024/10/18 | 198 | 203 | 198 | 202 | 28,000 |
| 2024/10/17 | 204 | 204 | 198 | 199 | 21,100 |
| 2024/10/16 | 205 | 206 | 202 | 204 | 13,600 |
| 2024/10/15 | 205 | 207 | 202 | 206 | 21,700 |
| 2024/10/11 | 207 | 207 | 204 | 205 | 6,000 |
| 2024/10/10 | 208 | 209 | 205 | 205 | 21,700 |
| 2024/10/09 | 209 | 209 | 206 | 208 | 17,600 |
| 2024/10/08 | 209 | 210 | 206 | 208 | 45,900 |
| 2024/10/07 | 214 | 214 | 209 | 212 | 18,800 |
| 2024/10/04 | 214 | 217 | 210 | 212 | 77,400 |
| 2024/10/03 | 213 | 219 | 212 | 212 | 67,800 |
| 2024/10/02 | 214 | 215 | 209 | 209 | 47,800 |
| 2024/10/01 | 207 | 216 | 203 | 214 | 101,700 |
| 2024/09/30 | 192 | 232 | 192 | 200 | 302,400 |
| 2024/09/27 | 198 | 202 | 196 | 202 | 41,700 |
| 2024/09/26 | 195 | 198 | 195 | 198 | 19,100 |
| 2024/09/25 | 199 | 200 | 194 | 195 | 76,200 |
| 2024/09/24 | 196 | 199 | 193 | 195 | 74,800 |
| 2024/09/20 | 188 | 203 | 185 | 193 | 193,900 |
| 2024/09/19 | 180 | 188 | 178 | 186 | 70,000 |
| 2024/09/18 | 184 | 187 | 181 | 181 | 25,500 |
| 2024/09/17 | 189 | 189 | 180 | 184 | 83,600 |
| 2024/09/13 | 193 | 195 | 186 | 189 | 92,300 |
| 2024/09/12 | 188 | 197 | 188 | 195 | 79,300 |
| 2024/09/11 | 194 | 194 | 183 | 184 | 81,200 |
| 2024/09/10 | 193 | 195 | 191 | 193 | 29,400 |
| 2024/09/09 | 193 | 194 | 188 | 192 | 83,900 |
| 2024/09/06 | 202 | 202 | 194 | 196 | 90,400 |
| 2024/09/05 | 197 | 203 | 197 | 198 | 68,700 |
| 2024/09/04 | 203 | 204 | 199 | 199 | 51,700 |
| 2024/09/03 | 203 | 211 | 203 | 206 | 49,000 |
| 2024/09/02 | 205 | 206 | 201 | 202 | 49,600 |
| 2024/08/30 | 204 | 206 | 204 | 206 | 18,700 |
| 2024/08/29 | 203 | 206 | 203 | 203 | 42,700 |
| 2024/08/28 | 208 | 208 | 202 | 202 | 52,400 |
| 2024/08/27 | 208 | 212 | 206 | 209 | 74,700 |
| 2024/08/26 | 201 | 211 | 200 | 209 | 131,200 |
| 2024/08/23 | 210 | 210 | 200 | 201 | 120,100 |
| 2024/08/22 | 211 | 212 | 203 | 203 | 148,700 |
| 2024/08/21 | 222 | 222 | 208 | 211 | 200,700 |
| 2024/08/20 | 203 | 223 | 201 | 220 | 225,400 |
| 2024/08/19 | 193 | 201 | 191 | 199 | 115,300 |