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
2018/12/28 386 403 380 398 128,800
2018/12/27 355 395 352 394 192,300
2018/12/26 353 353 320 335 167,100
2018/12/25 320 334 310 313 212,100
2018/12/21 370 375 345 356 140,400
2018/12/20 379 385 370 375 166,800
2018/12/19 421 422 389 395 129,900
2018/12/18 447 448 415 416 87,800
2018/12/17 466 466 448 454 45,800
2018/12/14 494 494 465 466 49,600
2018/12/13 469 497 469 488 65,100
2018/12/12 453 468 451 467 64,700
2018/12/11 461 468 447 450 69,900
2018/12/10 460 464 449 457 73,200
2018/12/07 478 485 462 462 95,500
2018/12/06 487 492 461 470 104,800
2018/12/05 490 497 489 491 67,000
2018/12/04 491 502 490 500 70,600
2018/12/03 505 509 492 493 71,100
2018/11/30 508 510 500 506 32,800
2018/11/29 516 520 503 505 122,100
2018/11/28 530 530 508 512 64,900
2018/11/27 503 534 503 514 67,800
2018/11/26 500 517 496 509 74,400
2018/11/22 501 504 487 502 89,100
2018/11/21 491 510 485 500 71,700
2018/11/20 504 514 492 499 103,500
2018/11/19 485 520 477 514 135,900
2018/11/16 431 497 431 493 771,600
2018/11/15 455 455 455 455 19,300
2018/11/14 576 584 553 555 128,300
2018/11/13 571 578 551 575 122,200
2018/11/12 597 597 583 585 74,400
2018/11/09 600 607 591 600 119,600
2018/11/08 621 623 602 602 105,500
2018/11/07 603 632 602 608 249,700
2018/11/06 597 610 591 604 175,600
2018/11/05 573 588 571 584 117,900
2018/11/02 572 587 571 575 97,500
2018/11/01 593 593 569 570 100,500
2018/10/31 559 589 558 587 180,500
2018/10/30 514 554 514 547 117,200
2018/10/29 549 559 521 524 192,200
2018/10/26 588 594 546 546 314,200
2018/10/25 615 626 578 578 472,300
2018/10/24 623 655 614 645 381,100
2018/10/23 607 634 607 607 213,700
2018/10/22 610 613 604 606 82,200
2018/10/19 621 624 606 606 108,500
2018/10/18 622 647 622 631 162,500
2018/10/17 602 633 601 626 248,200
2018/10/16 607 617 588 592 164,400
2018/10/15 639 639 604 605 192,200
2018/10/12 599 645 599 640 303,000
2018/10/11 602 626 598 609 307,600
2018/10/10 634 658 614 642 267,200
2018/10/09 628 642 612 628 209,600
2018/10/05 600 629 595 625 256,500
2018/10/04 653 653 601 608 341,600
2018/10/03 643 655 620 647 314,500
2018/10/02 624 656 620 636 555,500
2018/10/01 608 628 599 615 197,900
2018/09/28 606 620 595 600 186,300
2018/09/27 604 624 587 605 447,300
2018/09/26 552 617 546 604 740,000
2018/09/25 550 550 534 542 120,600
2018/09/21 556 559 533 540 230,700
2018/09/20 585 589 543 554 304,800
2018/09/19 542 580 537 568 548,800
2018/09/18 532 540 510 512 242,400
2018/09/14 552 552 520 541 194,300
2018/09/13 560 568 532 532 239,100
2018/09/12 595 604 557 562 243,700
2018/09/11 591 628 591 608 188,100
2018/09/10 586 602 582 589 155,800
2018/09/07 616 616 562 585 496,600
2018/09/06 660 667 620 626 429,500
2018/09/05 617 672 617 660 834,400
2018/09/04 611 629 605 626 155,400
2018/09/03 629 641 612 620 222,100
2018/08/31 623 639 615 629 537,200
2018/08/30 621 645 592 615 1,330,800
2018/08/29 516 607 514 591 2,016,700
2018/08/28 514 523 500 509 246,900
2018/08/27 485 513 484 510 175,000
2018/08/24 469 488 469 480 101,000
2018/08/23 476 477 462 468 100,800
2018/08/22 465 476 456 472 84,200
2018/08/21 469 472 465 467 44,000
2018/08/20 475 491 463 465 114,500
2018/08/17 446 477 445 475 126,000
2018/08/16 445 455 436 451 230,700
2018/08/15 499 499 467 469 420,800
2018/08/14 541 561 533 539 169,400
2018/08/13 561 561 528 531 168,800
2018/08/10 579 579 562 569 87,900
2018/08/09 557 580 543 579 202,100
2018/08/08 544 565 536 555 128,900
2018/08/07 565 570 526 538 294,700
2018/08/06 605 605 565 565 147,000
2018/08/03 616 620 590 599 159,300
2018/08/02 590 616 589 607 121,200
2018/08/01 573 598 571 590 104,500
2018/07/31 566 589 554 577 141,200
2018/07/30 597 606 568 569 298,200
2018/07/27 632 661 593 605 486,900
2018/07/26 660 665 618 623 283,700
2018/07/25 681 681 644 652 362,800
2018/07/24 679 712 661 684 762,700
2018/07/23 635 693 635 681 951,900
2018/07/20 585 614 575 611 246,800
2018/07/19 569 587 551 585 183,400
2018/07/18 531 573 531 559 161,800
2018/07/17 537 537 520 532 93,400
2018/07/13 525 536 512 531 135,000
2018/07/12 525 540 522 524 141,000
2018/07/11 530 537 521 528 65,400
2018/07/10 549 549 528 530 112,300
2018/07/09 523 537 517 537 117,000
2018/07/06 513 534 507 521 231,500
2018/07/05 542 557 511 514 233,100
2018/07/04 563 566 541 552 160,500
2018/07/03 598 610 565 574 98,900
2018/07/02 614 614 585 591 76,600
2018/06/29 591 607 589 602 114,100
2018/06/28 600 600 581 593 64,400
2018/06/27 580 603 580 601 60,300
2018/06/26 583 595 578 583 101,400
2018/06/25 620 625 594 595 69,600
2018/06/22 615 628 604 610 99,300
2018/06/21 601 624 597 622 113,700
2018/06/20 608 608 580 603 125,000
2018/06/19 609 618 586 611 183,100
2018/06/18 616 620 600 613 177,100
2018/06/15 631 643 620 625 251,900
2018/06/14 664 666 630 633 182,700
2018/06/13 690 693 654 661 288,800
2018/06/12 652 712 645 698 348,800
2018/06/11 660 666 646 656 73,900
2018/06/08 642 666 635 657 121,300
2018/06/07 618 641 615 641 81,300
2018/06/06 622 632 609 617 70,800
2018/06/05 651 651 621 628 129,000
2018/06/04 630 653 624 644 123,400
2018/06/01 626 633 622 626 64,300
2018/05/31 615 633 615 632 91,300
2018/05/30 605 615 598 613 341,500
2018/05/29 643 646 610 620 286,800
2018/05/28 655 659 644 647 175,200
2018/05/25 659 660 639 655 209,000
2018/05/24 648 656 630 653 217,500
2018/05/23 656 657 639 650 204,800
2018/05/22 645 654 630 654 347,600
2018/05/21 671 672 639 645 575,000
2018/05/18 690 690 666 679 313,300
2018/05/17 677 699 665 699 314,500
2018/05/16 764 767 678 678 493,400
2018/05/15 789 828 781 783 206,200
2018/05/14 768 784 764 781 100,400
2018/05/11 778 780 766 772 56,400
2018/05/10 778 785 771 783 76,100
2018/05/09 767 771 758 770 91,200
2018/05/08 775 777 761 767 148,800
2018/05/07 787 801 768 780 152,000
2018/05/02 801 801 777 791 267,700
2018/05/01 848 853 803 806 246,900
2018/04/27 774 840 766 825 472,600
2018/04/26 784 801 748 762 273,900
2018/04/25 794 797 766 777 206,200
2018/04/24 798 815 789 791 124,500
2018/04/23 816 816 790 798 121,700
2018/04/20 796 814 790 814 173,900
2018/04/19 820 830 785 794 208,200
2018/04/18 843 850 814 818 112,700
2018/04/17 830 844 796 842 321,800
2018/04/16 866 872 829 835 160,000
2018/04/13 873 880 840 851 344,700
2018/04/12 908 908 870 874 109,000
2018/04/11 916 921 888 893 109,700
2018/04/10 916 921 889 905 129,100
2018/04/09 932 955 906 916 236,500
2018/04/06 975 993 927 932 203,200
2018/04/05 984 989 957 980 169,000
2018/04/04 1,047 1,048 987 988 169,000
2018/04/03 1,065 1,065 1,030 1,042 104,000
2018/04/02 1,104 1,115 1,048 1,069 140,100
2018/03/30 1,094 1,137 1,069 1,104 137,000
2018/03/29 1,120 1,122 1,081 1,092 95,400
2018/03/28 1,033 1,104 1,033 1,090 135,800
2018/03/27 1,063 1,095 1,049 1,063 76,400
2018/03/26 1,042 1,075 1,025 1,063 100,500
2018/03/23 1,072 1,099 1,053 1,063 116,500
2018/03/22 1,089 1,142 1,083 1,128 90,300
2018/03/20 1,073 1,113 1,064 1,091 97,700
2018/03/19 1,130 1,132 1,071 1,095 146,200
2018/03/16 1,177 1,177 1,140 1,154 82,200
2018/03/15 1,160 1,221 1,146 1,177 191,900
2018/03/14 1,133 1,165 1,122 1,160 178,100
2018/03/13 1,120 1,137 1,092 1,129 97,800
2018/03/12 1,080 1,120 1,080 1,109 81,600
2018/03/09 1,119 1,120 1,050 1,076 101,000
2018/03/08 1,075 1,107 1,054 1,064 94,300
2018/03/07 1,040 1,051 1,009 1,025 75,500
2018/03/06 1,046 1,075 1,037 1,050 67,600
2018/03/05 1,075 1,135 1,030 1,033 187,500
2018/03/02 1,065 1,083 1,050 1,071 76,600
2018/03/01 1,110 1,115 1,055 1,101 193,000
2018/02/28 1,049 1,088 1,041 1,083 151,500
2018/02/27 1,078 1,084 1,020 1,049 135,000
2018/02/26 1,039 1,084 1,039 1,076 220,700
2018/02/23 1,039 1,039 1,013 1,029 46,800
2018/02/22 1,035 1,039 988 1,020 88,600
2018/02/21 1,002 1,044 990 1,035 157,500
2018/02/20 956 1,011 937 1,000 172,300
2018/02/19 929 944 917 926 110,500
2018/02/16 962 967 932 933 93,600
2018/02/15 942 985 904 980 193,400
2018/02/14 947 960 862 912 120,500
2018/02/13 948 948 923 936 56,700
2018/02/09 850 940 821 913 124,000
2018/02/08 919 939 891 910 83,400
2018/02/07 925 989 915 915 178,000
2018/02/06 941 942 832 899 271,300
2018/02/05 990 1,002 973 1,000 129,500
2018/02/02 1,043 1,044 1,000 1,020 119,000
2018/02/01 1,030 1,042 1,021 1,028 58,300
2018/01/31 1,016 1,066 1,016 1,029 128,400
2018/01/30 1,023 1,068 993 1,018 113,200
2018/01/29 1,054 1,064 1,016 1,018 75,900
2018/01/26 1,055 1,067 1,041 1,058 93,300
2018/01/25 1,050 1,078 1,044 1,055 90,100
2018/01/24 1,036 1,061 1,032 1,055 113,800
2018/01/23 1,020 1,069 1,013 1,056 254,800
2018/01/22 986 1,009 980 1,002 89,600
2018/01/19 965 997 962 992 90,000
2018/01/18 1,006 1,011 970 970 115,600
2018/01/17 1,010 1,019 994 1,006 128,200
2018/01/16 1,013 1,027 1,007 1,010 77,600
2018/01/15 1,022 1,030 1,002 1,013 90,200
2018/01/12 1,020 1,049 1,015 1,032 108,000
2018/01/11 1,022 1,033 1,004 1,026 98,300
2018/01/10 1,010 1,048 1,007 1,034 185,200
2018/01/09 1,003 1,019 985 1,001 117,800
2018/01/05 1,004 1,014 986 1,003 127,400
2018/01/04 993 1,009 961 976 202,700

このページの先頭へ