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
2016/12/30 2,011 2,290 2,011 2,264 228,100
2016/12/29 1,951 2,147 1,911 2,037 105,400
2016/12/28 1,950 2,001 1,900 1,911 56,000
2016/12/27 1,980 2,000 1,908 1,980 56,100
2016/12/26 1,868 2,038 1,857 1,982 94,300
2016/12/22 1,817 1,848 1,763 1,828 73,700
2016/12/21 1,910 1,920 1,800 1,820 76,100
2016/12/20 1,965 1,967 1,933 1,933 27,800
2016/12/19 1,996 2,002 1,955 1,965 25,600
2016/12/16 2,010 2,013 1,961 1,996 33,700
2016/12/15 2,038 2,042 1,990 1,996 25,900
2016/12/14 2,070 2,096 2,008 2,010 28,200
2016/12/13 2,048 2,080 2,006 2,064 26,100
2016/12/12 2,011 2,114 1,952 2,049 49,900
2016/12/09 2,031 2,060 1,992 2,002 45,500
2016/12/08 2,240 2,280 2,055 2,060 64,100
2016/12/07 2,030 2,255 2,015 2,230 157,800
2016/12/06 2,054 2,079 1,981 2,015 68,500
2016/12/05 2,079 2,128 2,066 2,090 23,500
2016/12/02 2,210 2,244 2,104 2,129 58,200
2016/12/01 2,239 2,288 2,221 2,222 27,800
2016/11/30 2,243 2,255 2,210 2,242 17,500
2016/11/29 2,235 2,271 2,226 2,240 15,900
2016/11/28 2,257 2,285 2,222 2,275 16,000
2016/11/25 2,350 2,350 2,200 2,238 47,500
2016/11/24 2,335 2,370 2,307 2,307 23,300
2016/11/22 2,270 2,362 2,245 2,334 46,700
2016/11/21 2,276 2,309 2,206 2,298 52,900
2016/11/18 2,379 2,379 2,237 2,268 62,900
2016/11/17 2,450 2,500 2,311 2,331 106,800
2016/11/16 2,250 2,585 2,200 2,500 87,500
2016/11/15 2,300 2,300 2,200 2,250 36,200
2016/11/14 2,190 2,280 2,174 2,251 43,700
2016/11/11 2,335 2,398 2,139 2,173 73,800
2016/11/10 2,377 2,388 2,245 2,329 50,400
2016/11/09 2,318 2,390 2,016 2,127 135,700
2016/11/08 2,494 2,520 2,284 2,330 75,200
2016/11/07 2,486 2,549 2,410 2,477 31,300
2016/11/04 2,402 2,474 2,338 2,409 113,300
2016/11/02 2,640 2,700 2,517 2,528 55,200
2016/11/01 2,800 2,830 2,670 2,675 67,800
2016/10/31 2,750 2,866 2,728 2,739 85,700
2016/10/28 2,742 2,769 2,625 2,655 43,300
2016/10/27 2,778 2,787 2,630 2,774 46,500
2016/10/26 2,649 2,739 2,620 2,683 42,300
2016/10/25 2,760 2,800 2,618 2,699 76,200
2016/10/24 2,980 2,980 2,754 2,800 79,700
2016/10/21 3,095 3,100 2,940 2,980 70,100
2016/10/20 2,956 3,095 2,946 3,020 83,500
2016/10/19 2,920 3,020 2,900 2,922 64,700
2016/10/18 2,865 2,952 2,865 2,919 43,800
2016/10/17 2,839 2,880 2,800 2,865 39,100
2016/10/14 2,912 3,065 2,777 2,863 114,300
2016/10/13 2,833 2,957 2,730 2,912 94,400
2016/10/12 2,870 2,921 2,775 2,800 65,300
2016/10/11 2,960 2,960 2,854 2,882 77,400
2016/10/07 3,060 3,110 2,906 2,980 125,400
2016/10/06 3,260 3,260 3,055 3,105 80,000
2016/10/05 3,240 3,275 3,160 3,240 41,300
2016/10/04 3,200 3,290 3,090 3,195 66,400
2016/10/03 3,340 3,340 3,005 3,230 128,300
2016/09/30 3,285 3,450 3,280 3,320 70,800
2016/09/29 3,530 3,545 3,260 3,380 151,600
2016/09/28 3,475 3,545 3,425 3,510 97,900
2016/09/27 3,340 3,465 3,160 3,440 111,200
2016/09/26 3,500 3,535 3,285 3,405 139,000
2016/09/23 3,380 3,545 3,355 3,460 115,200
2016/09/21 3,350 3,475 3,210 3,290 144,600
2016/09/20 3,135 3,595 3,115 3,400 251,900
2016/09/16 3,300 3,410 3,105 3,110 263,500
2016/09/15 3,035 3,130 2,970 3,025 95,500
2016/09/14 3,100 3,275 2,900 2,950 154,300
2016/09/13 2,885 3,210 2,885 3,155 176,700
2016/09/12 2,881 3,070 2,764 2,848 99,800
2016/09/09 2,901 2,980 2,861 2,911 73,400
2016/09/08 2,945 3,075 2,913 2,922 127,400
2016/09/07 2,950 2,992 2,822 2,872 139,300
2016/09/06 2,732 2,970 2,732 2,967 126,600
2016/09/05 2,691 2,789 2,660 2,750 70,400
2016/09/02 2,600 2,742 2,592 2,684 94,000
2016/09/01 2,699 2,699 2,515 2,600 111,500
2016/08/31 2,830 2,839 2,621 2,699 99,300
2016/08/30 2,930 2,960 2,722 2,805 169,400
2016/08/29 2,720 2,930 2,700 2,898 289,700
2016/08/26 2,510 2,720 2,471 2,650 135,800
2016/08/25 2,650 2,709 2,500 2,501 147,100
2016/08/24 2,562 2,676 2,462 2,655 201,800
2016/08/23 2,290 2,558 2,248 2,535 218,200
2016/08/22 2,350 2,393 2,270 2,284 54,000
2016/08/19 2,360 2,510 2,277 2,347 208,000
2016/08/18 2,165 2,270 2,131 2,220 52,000
2016/08/17 2,225 2,366 2,166 2,217 151,600
2016/08/16 2,199 2,289 2,160 2,221 40,500
2016/08/15 2,000 2,290 1,950 2,249 165,500
2016/08/12 1,964 2,188 1,964 2,171 91,800
2016/08/10 1,998 2,028 1,925 1,964 33,200
2016/08/09 1,938 2,078 1,931 2,026 38,000
2016/08/08 1,975 1,990 1,910 1,978 42,200
2016/08/05 1,951 1,994 1,868 1,911 58,300
2016/08/04 1,997 2,040 1,900 1,940 68,500
2016/08/03 2,032 2,058 1,962 1,962 65,600
2016/08/02 2,135 2,194 2,074 2,114 89,900
2016/08/01 2,132 2,249 2,050 2,170 143,800
2016/07/29 1,838 1,980 1,812 1,952 88,100
2016/07/28 2,000 2,015 1,808 1,849 101,000
2016/07/27 1,994 2,066 1,971 2,050 69,300
2016/07/26 2,087 2,091 1,958 1,992 71,900
2016/07/25 2,059 2,115 2,005 2,058 64,500
2016/07/22 2,290 2,293 2,079 2,118 119,200
2016/07/21 2,218 2,370 2,218 2,293 144,300
2016/07/20 2,094 2,280 2,026 2,228 153,000
2016/07/19 2,190 2,200 1,930 2,095 210,800
2016/07/15 2,519 2,520 2,171 2,266 288,100
2016/07/14 2,380 2,590 2,230 2,460 760,400
2016/07/13 2,069 2,535 2,069 2,530 833,600
2016/07/12 1,967 2,035 1,921 2,035 112,500
2016/07/11 1,917 1,946 1,855 1,912 65,500
2016/07/08 1,890 1,929 1,750 1,853 80,800
2016/07/07 1,979 2,080 1,899 1,913 172,100
2016/07/06 1,801 1,990 1,781 1,990 127,200
2016/07/05 2,070 2,087 1,871 1,875 193,400
2016/07/04 1,910 2,075 1,910 2,022 309,600
2016/07/01 1,790 1,925 1,772 1,869 151,300
2016/06/30 1,818 1,880 1,762 1,762 104,800
2016/06/29 1,694 1,849 1,660 1,800 238,600
2016/06/28 1,437 1,779 1,426 1,693 228,000
2016/06/27 1,300 1,549 1,300 1,507 272,100
2016/06/24 1,498 1,524 1,138 1,252 209,300
2016/06/23 1,404 1,468 1,351 1,438 71,400
2016/06/22 1,555 1,560 1,420 1,429 66,200
2016/06/21 1,545 1,600 1,511 1,561 81,300
2016/06/20 1,597 1,622 1,520 1,545 99,400
2016/06/17 1,480 1,598 1,405 1,489 182,000
2016/06/16 1,606 1,631 1,353 1,430 153,000
2016/06/15 1,511 1,754 1,500 1,644 187,200
2016/06/14 1,868 1,930 1,581 1,591 333,200
2016/06/13 1,880 2,022 1,820 1,914 471,800
2016/06/10 1,809 1,853 1,743 1,790 73,700
2016/06/09 1,778 1,923 1,760 1,833 196,400
2016/06/08 1,745 1,876 1,705 1,801 248,800
2016/06/07 1,665 1,727 1,638 1,705 136,300
2016/06/06 1,646 1,658 1,595 1,626 85,400
2016/06/03 1,645 1,683 1,610 1,646 92,300
2016/06/02 1,692 1,739 1,608 1,652 156,800
2016/06/01 1,860 1,901 1,670 1,714 399,200
2016/05/31 1,705 2,040 1,686 1,925 887,500
2016/05/30 1,655 1,749 1,611 1,677 148,600
2016/05/27 1,601 1,685 1,553 1,635 120,000
2016/05/26 1,650 1,735 1,588 1,604 172,400
2016/05/25 1,570 1,805 1,570 1,690 522,100
2016/05/24 1,615 1,626 1,483 1,537 155,500
2016/05/23 1,706 1,710 1,560 1,625 231,400
2016/05/20 1,489 1,736 1,471 1,626 598,000
2016/05/19 1,700 1,700 1,480 1,521 518,700
2016/05/18 2,000 2,060 1,505 1,760 2,523,600
2016/05/17 1,447 1,777 1,375 1,777 2,283,900
2016/05/16 1,477 1,477 1,477 1,477 217,700
2016/05/13 1,264 1,278 1,122 1,177 272,700
2016/05/12 1,242 1,430 1,206 1,225 1,447,400
2016/05/11 1,165 1,379 1,160 1,379 912,400
2016/05/10 1,152 1,160 1,073 1,079 100,700
2016/05/09 1,199 1,220 1,136 1,155 103,000
2016/05/06 1,140 1,172 1,105 1,122 129,200
2016/05/02 1,044 1,184 1,037 1,089 186,000
2016/04/28 1,149 1,280 1,061 1,111 532,300
2016/04/27 1,111 1,189 1,035 1,040 238,100
2016/04/26 1,250 1,450 1,060 1,126 1,091,300
2016/04/25 1,148 1,376 1,145 1,301 837,400
2016/04/22 1,152 1,170 1,094 1,113 225,900
2016/04/21 1,197 1,244 1,147 1,173 339,800
2016/04/20 1,380 1,450 1,161 1,195 705,300
2016/04/19 1,341 1,424 1,227 1,302 844,700
2016/04/18 1,360 1,630 1,240 1,431 2,712,300
2016/04/15 1,060 1,330 1,040 1,330 1,135,500
2016/04/14 1,030 1,030 1,030 1,030 25,300
2016/04/13 789 880 780 880 220,700
2016/04/12 746 746 706 730 24,200
2016/04/11 740 755 723 731 13,600
2016/04/08 687 767 677 735 94,700
2016/04/07 664 667 662 667 2,900
2016/04/06 660 676 660 666 5,700
2016/04/05 681 686 661 661 19,000
2016/04/04 712 712 681 686 24,600
2016/04/01 760 760 715 717 14,000
2016/03/31 717 755 705 750 25,700
2016/03/30 728 729 715 721 7,600
2016/03/29 711 730 711 719 7,000
2016/03/28 721 737 715 731 8,300
2016/03/25 729 739 709 736 12,500
2016/03/24 715 727 700 712 6,700
2016/03/23 725 725 707 715 6,000
2016/03/22 720 721 699 703 16,500
2016/03/18 721 726 703 720 12,200
2016/03/17 734 735 726 732 8,100
2016/03/16 723 732 722 729 5,200
2016/03/15 727 737 720 722 8,700
2016/03/14 741 741 725 727 15,400
2016/03/11 750 750 736 743 7,200
2016/03/10 770 775 735 745 19,400
2016/03/09 751 765 733 765 26,600
2016/03/08 760 765 730 751 31,500
2016/03/07 755 758 725 732 23,700
2016/03/04 718 757 704 755 35,000
2016/03/03 719 720 703 719 17,500
2016/03/02 707 740 675 698 57,600
2016/03/01 766 830 682 703 174,400
2016/02/29 683 753 680 741 220,400
2016/02/26 598 679 595 646 26,900
2016/02/25 635 635 596 596 29,500
2016/02/24 640 640 624 624 17,300
2016/02/23 640 650 625 633 13,400
2016/02/22 621 632 611 631 6,900
2016/02/19 636 662 605 621 26,500
2016/02/18 620 630 595 626 39,600
2016/02/17 540 612 529 583 38,000
2016/02/16 459 526 454 520 30,800
2016/02/15 447 460 435 459 17,000
2016/02/12 430 430 390 399 16,000
2016/02/10 432 444 420 437 10,400
2016/02/09 470 470 427 427 15,900
2016/02/08 440 468 440 468 3,700
2016/02/05 440 478 436 468 4,900
2016/02/04 452 474 446 446 10,800
2016/02/03 468 476 450 458 12,900
2016/02/02 472 475 469 471 6,400
2016/02/01 474 481 470 480 7,800
2016/01/29 465 470 452 466 11,700
2016/01/28 470 484 467 470 4,300
2016/01/27 470 478 458 465 1,800
2016/01/26 451 470 446 446 6,600
2016/01/25 444 461 442 458 14,000
2016/01/22 450 450 430 436 7,700
2016/01/21 446 463 415 418 21,800
2016/01/20 496 500 432 432 19,400
2016/01/19 497 507 486 493 5,800
2016/01/18 495 507 480 507 13,500
2016/01/15 511 515 511 515 3,600
2016/01/14 518 522 509 511 3,200
2016/01/13 509 532 509 518 4,300
2016/01/12 526 546 509 509 8,100
2016/01/08 520 534 517 525 3,400
2016/01/07 525 525 520 521 5,500
2016/01/06 529 546 525 525 13,100
2016/01/05 521 544 521 527 13,200
2016/01/04 530 544 527 531 10,500

このページの先頭へ