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
2014/12/30 1,000 1,027 1,000 1,017 13,200
2014/12/29 1,000 1,070 1,000 1,023 34,100
2014/12/26 959 1,066 948 1,009 112,300
2014/12/25 951 951 914 916 50,900
2014/12/24 1,000 1,000 955 965 36,600
2014/12/22 1,011 1,029 990 1,009 34,300
2014/12/19 1,050 1,050 1,020 1,025 36,100
2014/12/18 1,030 1,045 1,013 1,018 14,600
2014/12/17 1,080 1,094 1,014 1,024 34,800
2014/12/16 1,120 1,123 1,101 1,101 17,900
2014/12/15 1,130 1,142 1,130 1,140 15,900
2014/12/12 1,169 1,172 1,141 1,145 12,900
2014/12/11 1,170 1,200 1,160 1,168 18,000
2014/12/10 1,200 1,212 1,190 1,208 19,500
2014/12/09 1,220 1,220 1,202 1,205 14,200
2014/12/08 1,230 1,230 1,202 1,217 17,200
2014/12/05 1,232 1,232 1,208 1,217 24,800
2014/12/04 1,206 1,218 1,202 1,202 14,300
2014/12/03 1,230 1,230 1,202 1,204 21,700
2014/12/02 1,220 1,236 1,190 1,208 23,900
2014/12/01 1,240 1,240 1,212 1,235 10,100
2014/11/28 1,210 1,234 1,203 1,220 28,300
2014/11/27 1,218 1,317 1,200 1,202 75,800
2014/11/26 1,180 1,215 1,176 1,215 23,300
2014/11/25 1,170 1,248 1,170 1,204 26,400
2014/11/21 1,135 1,197 1,131 1,170 35,700
2014/11/20 1,200 1,201 1,137 1,153 62,800
2014/11/19 1,245 1,248 1,185 1,200 70,900
2014/11/18 1,249 1,260 1,220 1,235 43,400
2014/11/17 1,300 1,300 1,226 1,245 101,000
2014/11/14 1,500 1,502 1,425 1,450 21,400
2014/11/13 1,496 1,496 1,461 1,472 11,900
2014/11/12 1,563 1,580 1,483 1,495 33,600
2014/11/11 1,535 1,565 1,520 1,548 29,800
2014/11/10 1,480 1,561 1,480 1,535 46,600
2014/11/07 1,515 1,530 1,440 1,460 55,300
2014/11/06 1,322 1,443 1,322 1,440 53,800
2014/11/05 1,340 1,340 1,272 1,313 20,500
2014/11/04 1,270 1,338 1,270 1,310 32,100
2014/10/31 1,250 1,264 1,215 1,248 18,200
2014/10/30 1,303 1,307 1,262 1,263 7,800
2014/10/29 1,333 1,343 1,275 1,310 11,200
2014/10/28 1,243 1,327 1,243 1,303 16,700
2014/10/27 1,280 1,280 1,240 1,247 17,300
2014/10/24 1,305 1,330 1,276 1,287 13,200
2014/10/23 1,334 1,336 1,281 1,295 13,500
2014/10/22 1,333 1,365 1,327 1,334 8,800
2014/10/21 1,358 1,366 1,321 1,321 9,500
2014/10/20 1,343 1,399 1,340 1,361 24,300
2014/10/17 1,331 1,350 1,290 1,296 24,500
2014/10/16 1,370 1,380 1,331 1,331 23,400
2014/10/15 1,429 1,429 1,380 1,402 8,900
2014/10/14 1,430 1,451 1,361 1,387 14,700
2014/10/10 1,468 1,470 1,428 1,460 16,100
2014/10/09 1,550 1,558 1,487 1,490 15,100
2014/10/08 1,506 1,545 1,505 1,539 8,900
2014/10/07 1,585 1,585 1,530 1,532 19,300
2014/10/06 1,590 1,599 1,567 1,585 14,600
2014/10/03 1,510 1,584 1,510 1,550 10,500
2014/10/02 1,490 1,560 1,490 1,536 27,900
2014/10/01 1,640 1,644 1,610 1,610 24,800
2014/09/30 1,666 1,670 1,640 1,645 13,400
2014/09/29 1,675 1,700 1,666 1,676 10,300
2014/09/26 1,662 1,674 1,650 1,660 24,700
2014/09/25 1,691 1,699 1,665 1,674 22,600
2014/09/24 1,716 1,716 1,686 1,697 9,500
2014/09/22 1,712 1,721 1,700 1,721 4,200
2014/09/19 1,724 1,732 1,712 1,712 11,300
2014/09/18 1,785 1,790 1,716 1,724 15,700
2014/09/17 1,750 1,799 1,710 1,740 34,800
2014/09/16 1,725 1,725 1,682 1,682 13,100
2014/09/12 1,730 1,730 1,690 1,695 14,700
2014/09/11 1,686 1,719 1,686 1,705 14,800
2014/09/10 1,710 1,710 1,671 1,680 18,600
2014/09/09 1,699 1,729 1,699 1,712 12,600
2014/09/08 1,700 1,708 1,681 1,700 11,500
2014/09/05 1,701 1,727 1,690 1,694 19,400
2014/09/04 1,761 1,771 1,696 1,740 47,100
2014/09/03 1,797 1,797 1,770 1,783 10,200
2014/09/02 1,843 1,846 1,773 1,784 23,600
2014/09/01 1,801 1,827 1,790 1,819 11,300
2014/08/29 1,810 1,810 1,772 1,809 13,200
2014/08/28 1,833 1,880 1,805 1,816 18,600
2014/08/27 1,936 1,936 1,800 1,847 68,800
2014/08/26 1,797 1,950 1,790 1,861 76,100
2014/08/25 1,800 1,809 1,728 1,757 43,700
2014/08/22 1,859 1,899 1,810 1,816 27,900
2014/08/21 1,898 1,899 1,831 1,860 29,100
2014/08/20 1,865 1,919 1,855 1,870 73,200
2014/08/19 1,834 1,839 1,790 1,800 47,600
2014/08/18 1,750 1,830 1,726 1,757 73,100
2014/08/15 1,654 1,745 1,654 1,695 90,300
2014/08/14 1,633 1,689 1,633 1,653 137,000
2014/08/13 1,898 1,898 1,780 1,792 50,500
2014/08/12 1,955 1,975 1,861 1,875 52,500
2014/08/11 1,930 1,987 1,910 1,987 25,300
2014/08/08 1,960 1,975 1,861 1,893 52,700
2014/08/07 2,000 2,035 1,960 1,999 23,200
2014/08/06 2,052 2,055 2,010 2,017 27,800
2014/08/05 2,097 2,129 2,053 2,074 32,700
2014/08/04 2,099 2,145 2,088 2,088 25,000
2014/08/01 2,107 2,125 2,070 2,098 53,100
2014/07/31 2,328 2,360 2,136 2,136 195,000
2014/07/30 2,080 2,591 2,070 2,360 556,000
2014/07/29 2,089 2,106 2,084 2,091 9,500
2014/07/28 2,112 2,112 2,088 2,095 11,200
2014/07/25 2,109 2,166 2,109 2,141 16,600
2014/07/24 2,148 2,167 2,085 2,140 13,000
2014/07/23 2,098 2,150 2,069 2,110 21,000
2014/07/22 2,170 2,170 2,062 2,065 19,700
2014/07/18 2,010 2,031 2,010 2,025 15,900
2014/07/17 2,095 2,120 2,032 2,036 24,400
2014/07/16 2,200 2,200 2,121 2,121 13,600
2014/07/15 2,150 2,220 2,130 2,201 25,700
2014/07/14 2,110 2,130 2,061 2,100 16,900
2014/07/11 2,030 2,073 2,010 2,036 23,100
2014/07/10 2,092 2,120 2,055 2,080 16,500
2014/07/09 2,050 2,150 2,031 2,080 29,100
2014/07/08 2,110 2,130 2,091 2,103 21,200
2014/07/07 2,223 2,243 2,115 2,148 23,300
2014/07/04 2,265 2,273 2,225 2,245 12,400
2014/07/03 2,289 2,289 2,220 2,230 19,400
2014/07/02 2,347 2,347 2,280 2,294 14,900
2014/07/01 2,297 2,318 2,250 2,297 14,800
2014/06/30 2,175 2,320 2,175 2,300 24,100
2014/06/27 2,200 2,278 2,150 2,183 23,600
2014/06/26 2,200 2,230 2,170 2,206 16,600
2014/06/25 2,250 2,259 2,200 2,201 27,100
2014/06/24 2,265 2,300 2,250 2,262 22,500
2014/06/23 2,300 2,310 2,250 2,288 45,200
2014/06/20 2,455 2,455 2,290 2,314 41,400
2014/06/19 2,549 2,556 2,425 2,425 24,700
2014/06/18 2,475 2,530 2,445 2,500 14,600
2014/06/17 2,590 2,650 2,388 2,475 37,200
2014/06/16 2,723 2,779 2,560 2,588 70,200
2014/06/13 2,441 2,700 2,440 2,700 86,100
2014/06/12 2,450 2,490 2,439 2,440 21,800
2014/06/11 2,460 2,539 2,440 2,518 24,100
2014/06/10 2,667 2,679 2,454 2,510 120,700
2014/06/09 2,230 2,666 2,230 2,619 227,300
2014/06/06 2,198 2,245 2,120 2,200 28,500
2014/06/05 2,202 2,228 2,100 2,198 28,800
2014/06/04 2,220 2,230 2,170 2,219 30,400
2014/06/03 2,270 2,350 2,207 2,260 53,200
2014/06/02 2,250 2,250 2,132 2,224 53,100
2014/05/30 2,140 2,208 2,012 2,105 32,400
2014/05/29 2,185 2,270 2,124 2,190 58,000
2014/05/28 2,038 2,149 1,985 2,121 42,600
2014/05/27 2,040 2,060 1,980 1,993 31,500
2014/05/26 2,060 2,119 1,969 2,060 77,000
2014/05/23 1,750 1,965 1,735 1,930 39,700
2014/05/22 1,702 1,770 1,702 1,725 24,100
2014/05/21 1,670 1,700 1,622 1,690 35,600
2014/05/20 1,750 1,760 1,627 1,710 27,500
2014/05/19 1,900 1,920 1,725 1,750 23,800
2014/05/16 1,950 1,962 1,881 1,891 17,300
2014/05/15 1,950 2,000 1,942 1,976 29,700
2014/05/14 2,002 2,075 1,996 2,069 11,300
2014/05/13 2,010 2,040 1,985 2,040 9,900
2014/05/12 2,001 2,060 1,983 1,987 17,500
2014/05/09 1,988 2,025 1,987 2,001 8,700
2014/05/08 2,005 2,059 1,995 2,000 11,800
2014/05/07 2,004 2,004 1,980 1,999 6,700
2014/05/02 2,006 2,069 2,004 2,025 12,100
2014/05/01 2,000 2,030 1,917 2,028 27,300
2014/04/30 2,077 2,117 1,985 1,995 21,100
2014/04/28 2,081 2,170 2,021 2,076 13,300
2014/04/25 2,152 2,200 2,100 2,110 11,500
2014/04/24 2,221 2,230 2,150 2,153 13,500
2014/04/23 2,150 2,210 2,123 2,200 10,400
2014/04/22 2,279 2,279 2,110 2,122 21,400
2014/04/21 2,316 2,316 2,185 2,210 21,200
2014/04/18 2,200 2,249 2,135 2,216 32,600
2014/04/17 2,151 2,446 2,140 2,178 127,100
2014/04/16 2,000 2,086 2,000 2,061 17,400
2014/04/15 2,089 2,127 1,948 1,976 28,500
2014/04/14 2,001 2,110 2,001 2,039 13,200
2014/04/11 2,060 2,101 1,980 2,049 43,200
2014/04/10 2,270 2,300 2,068 2,109 23,400
2014/04/09 2,180 2,220 2,157 2,170 14,800
2014/04/08 2,253 2,256 2,150 2,180 23,500
2014/04/07 2,375 2,412 2,300 2,325 50,100
2014/04/04 2,500 2,595 2,500 2,521 24,400
2014/04/03 2,590 2,643 2,480 2,550 35,700
2014/04/02 2,500 2,580 2,477 2,570 41,400
2014/04/01 2,330 2,600 2,330 2,459 84,900
2014/03/31 2,404 2,450 2,321 2,327 41,200
2014/03/28 2,138 2,449 2,100 2,418 84,200
2014/03/27 2,019 2,075 1,932 2,049 43,200
2014/03/26 2,170 2,235 2,020 2,071 42,900
2014/03/25 2,278 2,360 2,145 2,170 36,200
2014/03/24 2,302 2,405 2,260 2,328 30,300
2014/03/20 2,455 2,456 2,250 2,252 72,800
2014/03/19 2,511 2,699 2,430 2,500 54,600
2014/03/18 2,604 2,624 2,544 2,561 31,900
2014/03/17 2,694 2,699 2,515 2,545 55,000
2014/03/14 2,851 2,894 2,530 2,709 142,900
2014/03/13 3,050 3,195 2,982 3,000 80,300
2014/03/12 2,875 2,974 2,870 2,917 48,400
2014/03/11 2,803 3,150 2,781 3,025 166,000
2014/03/10 2,735 2,785 2,735 2,753 28,200
2014/03/07 2,800 2,850 2,705 2,714 46,900
2014/03/06 2,600 2,770 2,600 2,751 54,700
2014/03/05 2,707 2,719 2,610 2,625 30,400
2014/03/04 2,525 2,698 2,525 2,607 43,500
2014/03/03 2,608 2,629 2,530 2,560 105,400
2014/02/28 2,831 2,875 2,772 2,800 29,300
2014/02/27 2,944 2,972 2,868 2,879 37,800
2014/02/26 3,030 3,050 2,970 2,974 35,600
2014/02/25 3,090 3,150 2,980 2,980 73,600
2014/02/24 3,030 3,075 2,955 2,970 37,800
2014/02/21 3,025 3,150 3,010 3,050 32,600
2014/02/20 3,060 3,100 2,946 2,946 33,700
2014/02/19 2,984 3,220 2,925 3,105 77,800
2014/02/18 2,871 2,984 2,828 2,984 54,200
2014/02/17 3,000 3,030 2,801 2,870 68,500
2014/02/14 3,650 3,760 3,020 3,060 225,400
2014/02/13 3,560 3,725 3,500 3,600 79,300
2014/02/12 3,450 3,800 3,345 3,650 248,200
2014/02/10 3,300 3,395 3,140 3,380 130,900
2014/02/07 3,015 3,600 3,000 3,050 313,000
2014/02/06 2,665 3,085 2,650 3,085 131,700
2014/02/05 2,758 2,790 2,413 2,583 137,700
2014/02/04 2,740 2,795 2,401 2,508 236,000
2014/02/03 3,400 3,435 2,980 3,060 90,600
2014/01/31 3,580 3,675 3,355 3,540 76,000
2014/01/30 3,470 3,545 3,420 3,535 50,800
2014/01/29 3,695 3,765 3,585 3,650 69,400
2014/01/28 3,940 3,970 3,500 3,520 178,700
2014/01/27 4,025 4,030 3,860 3,890 186,800
2014/01/24 4,385 4,450 4,325 4,375 59,300
2014/01/23 4,690 4,720 4,510 4,540 99,400
2014/01/22 4,665 4,760 4,565 4,650 89,700
2014/01/21 4,680 4,780 4,470 4,655 202,700
2014/01/20 4,350 4,690 4,320 4,680 181,400
2014/01/17 4,315 4,440 4,175 4,315 104,100
2014/01/16 4,500 4,500 4,225 4,305 126,500
2014/01/15 4,690 4,720 4,355 4,440 170,600
2014/01/14 4,680 4,870 4,430 4,515 290,300
2014/01/10 5,090 5,530 4,620 4,750 592,700
2014/01/09 6,200 6,600 5,040 5,230 1,391,300
2014/01/08 5,900 6,000 5,850 6,000 224,500
2014/01/07 5,300 5,510 4,715 5,000 798,300
2014/01/06 4,555 5,110 4,355 5,110 888,300

このページの先頭へ