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 |
---|---|---|---|---|---|
2019/12/30 | 400 | 402 | 395 | 395 | 24,600 |
2019/12/27 | 399 | 406 | 397 | 399 | 65,200 |
2019/12/26 | 396 | 408 | 396 | 399 | 79,200 |
2019/12/25 | 387 | 396 | 387 | 394 | 56,800 |
2019/12/24 | 390 | 394 | 385 | 389 | 84,200 |
2019/12/23 | 400 | 401 | 391 | 393 | 34,000 |
2019/12/20 | 403 | 407 | 397 | 400 | 38,600 |
2019/12/19 | 406 | 406 | 399 | 403 | 25,400 |
2019/12/18 | 394 | 407 | 394 | 400 | 63,700 |
2019/12/17 | 390 | 399 | 387 | 397 | 67,500 |
2019/12/16 | 405 | 410 | 388 | 389 | 96,400 |
2019/12/13 | 422 | 429 | 406 | 408 | 87,100 |
2019/12/12 | 431 | 431 | 419 | 420 | 67,100 |
2019/12/11 | 437 | 443 | 431 | 436 | 53,100 |
2019/12/10 | 431 | 446 | 430 | 438 | 74,700 |
2019/12/09 | 430 | 444 | 429 | 435 | 119,100 |
2019/12/06 | 417 | 429 | 414 | 423 | 55,300 |
2019/12/05 | 423 | 429 | 415 | 418 | 39,500 |
2019/12/04 | 424 | 432 | 418 | 422 | 60,000 |
2019/12/03 | 421 | 437 | 420 | 427 | 141,400 |
2019/12/02 | 417 | 433 | 417 | 425 | 169,200 |
2019/11/29 | 412 | 430 | 411 | 412 | 153,400 |
2019/11/28 | 409 | 419 | 409 | 418 | 71,700 |
2019/11/27 | 410 | 417 | 404 | 408 | 37,500 |
2019/11/26 | 420 | 420 | 407 | 409 | 46,300 |
2019/11/25 | 396 | 418 | 396 | 415 | 96,000 |
2019/11/22 | 399 | 404 | 392 | 392 | 52,900 |
2019/11/21 | 389 | 402 | 387 | 401 | 93,500 |
2019/11/20 | 387 | 391 | 387 | 388 | 25,700 |
2019/11/19 | 393 | 394 | 383 | 388 | 62,700 |
2019/11/18 | 407 | 407 | 385 | 391 | 127,800 |
2019/11/15 | 380 | 412 | 366 | 407 | 371,700 |
2019/11/14 | 418 | 421 | 411 | 412 | 112,800 |
2019/11/13 | 434 | 435 | 423 | 423 | 59,900 |
2019/11/12 | 437 | 446 | 436 | 437 | 40,700 |
2019/11/11 | 436 | 455 | 435 | 442 | 85,600 |
2019/11/08 | 439 | 442 | 432 | 433 | 69,900 |
2019/11/07 | 435 | 444 | 434 | 435 | 49,500 |
2019/11/06 | 437 | 445 | 433 | 437 | 52,600 |
2019/11/05 | 440 | 446 | 435 | 439 | 65,000 |
2019/11/01 | 447 | 447 | 427 | 430 | 105,600 |
2019/10/31 | 446 | 455 | 438 | 446 | 44,100 |
2019/10/30 | 454 | 454 | 440 | 449 | 53,800 |
2019/10/29 | 462 | 465 | 448 | 451 | 83,100 |
2019/10/28 | 445 | 463 | 445 | 463 | 113,900 |
2019/10/25 | 437 | 446 | 436 | 442 | 66,200 |
2019/10/24 | 441 | 442 | 432 | 434 | 38,100 |
2019/10/23 | 432 | 444 | 428 | 444 | 116,600 |
2019/10/21 | 444 | 445 | 432 | 432 | 72,300 |
2019/10/18 | 434 | 448 | 431 | 444 | 161,400 |
2019/10/17 | 433 | 436 | 421 | 426 | 62,400 |
2019/10/16 | 457 | 460 | 428 | 430 | 129,600 |
2019/10/15 | 439 | 453 | 437 | 451 | 112,000 |
2019/10/11 | 455 | 456 | 432 | 436 | 141,200 |
2019/10/10 | 456 | 456 | 442 | 454 | 102,000 |
2019/10/09 | 467 | 471 | 453 | 455 | 212,600 |
2019/10/08 | 479 | 488 | 472 | 473 | 309,100 |
2019/10/07 | 456 | 476 | 436 | 470 | 423,200 |
2019/10/04 | 419 | 445 | 419 | 440 | 158,900 |
2019/10/03 | 417 | 418 | 404 | 414 | 119,500 |
2019/10/02 | 422 | 432 | 415 | 425 | 70,100 |
2019/10/01 | 415 | 434 | 412 | 422 | 112,400 |
2019/09/30 | 423 | 429 | 411 | 414 | 135,000 |
2019/09/27 | 418 | 430 | 413 | 422 | 130,500 |
2019/09/26 | 436 | 455 | 417 | 420 | 268,500 |
2019/09/25 | 433 | 445 | 425 | 431 | 240,600 |
2019/09/24 | 444 | 451 | 431 | 449 | 381,300 |
2019/09/20 | 399 | 430 | 399 | 428 | 402,900 |
2019/09/19 | 407 | 407 | 377 | 390 | 150,700 |
2019/09/18 | 399 | 413 | 398 | 407 | 120,000 |
2019/09/17 | 380 | 401 | 378 | 398 | 44,300 |
2019/09/13 | 393 | 399 | 376 | 381 | 87,300 |
2019/09/12 | 400 | 404 | 393 | 393 | 42,500 |
2019/09/11 | 396 | 408 | 383 | 396 | 180,100 |
2019/09/10 | 397 | 399 | 382 | 388 | 79,700 |
2019/09/09 | 402 | 405 | 393 | 395 | 101,700 |
2019/09/06 | 380 | 402 | 380 | 401 | 115,600 |
2019/09/05 | 375 | 384 | 375 | 378 | 54,500 |
2019/09/04 | 370 | 375 | 366 | 370 | 24,800 |
2019/09/03 | 357 | 373 | 355 | 370 | 61,500 |
2019/09/02 | 355 | 357 | 352 | 356 | 62,500 |
2019/08/30 | 354 | 359 | 351 | 359 | 99,000 |
2019/08/29 | 356 | 356 | 347 | 351 | 68,600 |
2019/08/28 | 361 | 368 | 350 | 358 | 114,000 |
2019/08/27 | 374 | 377 | 365 | 368 | 45,900 |
2019/08/26 | 378 | 383 | 367 | 372 | 76,200 |
2019/08/23 | 386 | 392 | 380 | 389 | 26,700 |
2019/08/22 | 400 | 402 | 380 | 382 | 102,100 |
2019/08/21 | 382 | 400 | 382 | 398 | 119,900 |
2019/08/20 | 360 | 382 | 357 | 382 | 90,400 |
2019/08/19 | 354 | 366 | 350 | 358 | 96,700 |
2019/08/16 | 355 | 362 | 346 | 349 | 111,200 |
2019/08/15 | 341 | 357 | 340 | 354 | 167,100 |
2019/08/14 | 357 | 374 | 352 | 373 | 103,200 |
2019/08/13 | 360 | 362 | 352 | 357 | 72,700 |
2019/08/09 | 372 | 379 | 365 | 367 | 81,200 |
2019/08/08 | 375 | 383 | 364 | 364 | 62,400 |
2019/08/07 | 374 | 374 | 366 | 372 | 34,200 |
2019/08/06 | 351 | 371 | 348 | 370 | 78,200 |
2019/08/05 | 384 | 384 | 366 | 369 | 94,900 |
2019/08/02 | 384 | 385 | 381 | 383 | 36,100 |
2019/08/01 | 384 | 390 | 382 | 390 | 17,200 |
2019/07/31 | 392 | 392 | 385 | 389 | 28,100 |
2019/07/30 | 399 | 402 | 385 | 390 | 72,100 |
2019/07/29 | 395 | 403 | 395 | 399 | 39,300 |
2019/07/26 | 406 | 406 | 396 | 397 | 62,000 |
2019/07/25 | 405 | 408 | 402 | 407 | 28,000 |
2019/07/24 | 404 | 405 | 399 | 402 | 43,600 |
2019/07/23 | 399 | 403 | 398 | 401 | 21,800 |
2019/07/22 | 398 | 399 | 393 | 396 | 24,700 |
2019/07/19 | 392 | 404 | 392 | 399 | 30,100 |
2019/07/18 | 399 | 399 | 388 | 396 | 59,700 |
2019/07/17 | 394 | 401 | 386 | 399 | 59,000 |
2019/07/16 | 401 | 401 | 390 | 392 | 118,000 |
2019/07/12 | 407 | 410 | 401 | 402 | 102,800 |
2019/07/11 | 408 | 411 | 405 | 410 | 85,100 |
2019/07/10 | 411 | 417 | 405 | 411 | 73,900 |
2019/07/09 | 422 | 422 | 410 | 411 | 105,400 |
2019/07/08 | 430 | 445 | 422 | 425 | 155,900 |
2019/07/05 | 421 | 429 | 417 | 429 | 98,600 |
2019/07/04 | 413 | 430 | 408 | 425 | 144,000 |
2019/07/03 | 414 | 416 | 406 | 408 | 96,000 |
2019/07/02 | 418 | 418 | 404 | 411 | 108,400 |
2019/07/01 | 416 | 428 | 413 | 419 | 109,100 |
2019/06/28 | 415 | 416 | 405 | 410 | 90,500 |
2019/06/27 | 421 | 425 | 410 | 413 | 99,200 |
2019/06/26 | 418 | 428 | 412 | 428 | 125,800 |
2019/06/25 | 436 | 438 | 417 | 420 | 154,700 |
2019/06/24 | 470 | 484 | 433 | 440 | 242,900 |
2019/06/21 | 466 | 466 | 451 | 455 | 97,800 |
2019/06/20 | 465 | 471 | 462 | 466 | 54,200 |
2019/06/19 | 464 | 475 | 461 | 473 | 47,100 |
2019/06/18 | 465 | 468 | 451 | 461 | 58,400 |
2019/06/17 | 476 | 476 | 466 | 466 | 28,500 |
2019/06/14 | 465 | 476 | 461 | 476 | 24,200 |
2019/06/13 | 459 | 473 | 455 | 465 | 72,500 |
2019/06/12 | 468 | 468 | 455 | 455 | 36,900 |
2019/06/11 | 465 | 472 | 461 | 468 | 32,600 |
2019/06/10 | 478 | 486 | 462 | 465 | 77,200 |
2019/06/07 | 474 | 479 | 465 | 475 | 40,500 |
2019/06/06 | 470 | 479 | 465 | 475 | 65,400 |
2019/06/05 | 453 | 471 | 453 | 466 | 73,900 |
2019/06/04 | 421 | 458 | 421 | 443 | 152,800 |
2019/06/03 | 455 | 464 | 432 | 434 | 130,500 |
2019/05/31 | 480 | 485 | 466 | 467 | 91,900 |
2019/05/30 | 502 | 519 | 477 | 478 | 275,300 |
2019/05/29 | 532 | 532 | 500 | 508 | 143,500 |
2019/05/28 | 569 | 584 | 535 | 542 | 176,600 |
2019/05/27 | 549 | 577 | 540 | 574 | 123,200 |
2019/05/24 | 546 | 547 | 531 | 546 | 63,700 |
2019/05/23 | 522 | 556 | 518 | 547 | 137,300 |
2019/05/22 | 502 | 533 | 502 | 526 | 78,500 |
2019/05/21 | 515 | 519 | 493 | 500 | 55,800 |
2019/05/20 | 508 | 516 | 502 | 515 | 42,300 |
2019/05/17 | 498 | 503 | 491 | 502 | 65,300 |
2019/05/16 | 503 | 511 | 494 | 500 | 64,700 |
2019/05/15 | 500 | 510 | 475 | 507 | 317,300 |
2019/05/14 | 489 | 542 | 466 | 542 | 315,700 |
2019/05/13 | 516 | 517 | 505 | 507 | 48,900 |
2019/05/10 | 515 | 529 | 508 | 518 | 73,300 |
2019/05/09 | 539 | 541 | 514 | 515 | 101,900 |
2019/05/08 | 530 | 547 | 528 | 541 | 78,800 |
2019/05/07 | 522 | 544 | 521 | 540 | 105,400 |
2019/04/26 | 512 | 533 | 504 | 528 | 58,200 |
2019/04/25 | 526 | 526 | 510 | 512 | 70,100 |
2019/04/24 | 517 | 534 | 515 | 526 | 75,100 |
2019/04/23 | 501 | 523 | 501 | 519 | 102,900 |
2019/04/22 | 525 | 525 | 501 | 501 | 195,300 |
2019/04/19 | 516 | 533 | 516 | 532 | 83,300 |
2019/04/18 | 534 | 538 | 517 | 518 | 101,300 |
2019/04/17 | 547 | 563 | 530 | 535 | 164,400 |
2019/04/16 | 567 | 572 | 537 | 550 | 285,700 |
2019/04/15 | 580 | 583 | 563 | 572 | 90,200 |
2019/04/12 | 575 | 592 | 557 | 582 | 200,200 |
2019/04/11 | 589 | 592 | 568 | 576 | 93,100 |
2019/04/10 | 563 | 586 | 552 | 584 | 173,600 |
2019/04/09 | 591 | 591 | 563 | 578 | 209,800 |
2019/04/08 | 590 | 594 | 573 | 593 | 83,200 |
2019/04/05 | 582 | 587 | 568 | 580 | 139,300 |
2019/04/04 | 605 | 605 | 573 | 577 | 205,600 |
2019/04/03 | 597 | 621 | 590 | 603 | 194,900 |
2019/04/02 | 634 | 635 | 571 | 597 | 460,400 |
2019/04/01 | 664 | 668 | 620 | 635 | 478,700 |
2019/03/29 | 635 | 665 | 617 | 654 | 398,800 |
2019/03/28 | 633 | 666 | 611 | 637 | 648,400 |
2019/03/27 | 643 | 656 | 623 | 627 | 443,800 |
2019/03/26 | 645 | 664 | 621 | 643 | 897,800 |
2019/03/25 | 668 | 734 | 615 | 653 | 3,787,400 |
2019/03/22 | 570 | 668 | 564 | 668 | 260,500 |
2019/03/20 | 578 | 595 | 557 | 568 | 278,300 |
2019/03/19 | 535 | 577 | 535 | 577 | 316,900 |
2019/03/18 | 517 | 540 | 510 | 539 | 187,200 |
2019/03/15 | 503 | 519 | 491 | 507 | 109,500 |
2019/03/14 | 486 | 507 | 467 | 499 | 203,000 |
2019/03/13 | 484 | 501 | 471 | 479 | 113,300 |
2019/03/12 | 469 | 488 | 464 | 482 | 168,900 |
2019/03/11 | 481 | 483 | 451 | 463 | 137,800 |
2019/03/08 | 487 | 493 | 450 | 473 | 358,000 |
2019/03/07 | 499 | 512 | 494 | 499 | 126,300 |
2019/03/06 | 475 | 521 | 473 | 505 | 465,500 |
2019/03/05 | 467 | 482 | 452 | 475 | 153,400 |
2019/03/04 | 483 | 490 | 466 | 474 | 189,800 |
2019/03/01 | 455 | 494 | 452 | 484 | 262,400 |
2019/02/28 | 465 | 471 | 448 | 455 | 123,600 |
2019/02/27 | 452 | 478 | 449 | 473 | 127,900 |
2019/02/26 | 466 | 467 | 441 | 456 | 98,300 |
2019/02/25 | 457 | 478 | 449 | 461 | 143,100 |
2019/02/22 | 465 | 472 | 449 | 452 | 101,800 |
2019/02/21 | 447 | 478 | 439 | 469 | 147,400 |
2019/02/20 | 451 | 475 | 451 | 453 | 165,800 |
2019/02/19 | 441 | 480 | 433 | 457 | 307,900 |
2019/02/18 | 451 | 451 | 425 | 444 | 176,300 |
2019/02/15 | 408 | 454 | 408 | 442 | 287,900 |
2019/02/14 | 420 | 421 | 395 | 415 | 288,600 |
2019/02/13 | 384 | 405 | 384 | 405 | 98,900 |
2019/02/12 | 377 | 387 | 374 | 386 | 83,300 |
2019/02/08 | 380 | 382 | 372 | 376 | 67,200 |
2019/02/07 | 402 | 407 | 379 | 382 | 114,000 |
2019/02/06 | 394 | 402 | 394 | 402 | 77,500 |
2019/02/05 | 382 | 404 | 380 | 395 | 137,200 |
2019/02/04 | 367 | 386 | 363 | 384 | 173,300 |
2019/02/01 | 365 | 384 | 357 | 367 | 229,400 |
2019/01/31 | 353 | 367 | 340 | 364 | 217,200 |
2019/01/30 | 376 | 421 | 341 | 347 | 1,307,600 |
2019/01/29 | 382 | 446 | 371 | 386 | 1,552,200 |
2019/01/28 | 388 | 393 | 386 | 388 | 88,000 |
2019/01/25 | 393 | 397 | 387 | 389 | 94,900 |
2019/01/24 | 395 | 399 | 386 | 393 | 82,800 |
2019/01/23 | 394 | 409 | 393 | 394 | 70,000 |
2019/01/22 | 418 | 422 | 397 | 398 | 81,100 |
2019/01/21 | 434 | 434 | 420 | 420 | 34,600 |
2019/01/18 | 426 | 435 | 420 | 434 | 39,100 |
2019/01/17 | 418 | 432 | 414 | 427 | 89,300 |
2019/01/16 | 417 | 419 | 403 | 419 | 64,200 |
2019/01/15 | 456 | 460 | 414 | 416 | 158,000 |
2019/01/11 | 406 | 418 | 398 | 416 | 39,300 |
2019/01/10 | 407 | 409 | 398 | 400 | 70,600 |
2019/01/09 | 424 | 424 | 407 | 409 | 59,900 |
2019/01/08 | 411 | 433 | 411 | 426 | 56,200 |
2019/01/07 | 401 | 422 | 400 | 418 | 82,300 |
2019/01/04 | 385 | 406 | 374 | 400 | 117,700 |