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
2020/12/30 588 638 562 565 1,639,900
2020/12/29 590 602 567 578 975,400
2020/12/28 540 595 538 590 1,325,900
2020/12/25 516 551 506 548 758,800
2020/12/24 491 524 488 516 610,400
2020/12/23 490 505 478 484 493,400
2020/12/22 475 485 464 483 423,900
2020/12/21 491 502 471 478 665,000
2020/12/18 515 536 491 496 630,500
2020/12/17 513 517 498 509 365,800
2020/12/16 504 521 487 519 533,800
2020/12/15 507 520 483 496 681,800
2020/12/14 509 527 505 507 393,400
2020/12/11 493 520 485 509 769,900
2020/12/10 487 510 479 480 483,300
2020/12/09 494 505 481 483 428,900
2020/12/08 458 500 454 500 899,900
2020/12/07 472 478 445 457 630,200
2020/12/04 482 506 460 477 1,196,200
2020/12/03 535 575 478 482 2,026,800
2020/12/02 514 548 511 543 966,700
2020/12/01 507 539 502 523 1,153,600
2020/11/30 520 528 482 512 2,901,000
2020/11/27 475 551 465 550 4,409,300
2020/11/26 463 494 460 471 1,279,100
2020/11/25 470 472 453 459 992,500
2020/11/24 470 482 456 465 1,197,700
2020/11/20 447 469 441 464 1,880,900
2020/11/19 455 502 453 469 5,203,900
2020/11/18 472 478 446 469 8,013,200
2020/11/17 408 448 397 448 7,459,200
2020/11/16 368 368 368 368 221,200
2020/11/13 282 294 278 288 224,400
2020/11/12 281 288 277 285 102,300
2020/11/11 285 292 280 284 117,500
2020/11/10 287 287 277 279 112,200
2020/11/09 285 289 281 283 94,100
2020/11/06 282 286 275 279 108,600
2020/11/05 278 283 273 278 72,400
2020/11/04 272 286 267 277 176,300
2020/11/02 263 269 258 268 102,900
2020/10/30 279 280 264 265 83,700
2020/10/29 272 280 270 279 55,600
2020/10/28 277 290 271 279 147,700
2020/10/27 273 280 266 280 72,400
2020/10/26 284 287 273 276 117,900
2020/10/23 290 290 270 280 233,300
2020/10/22 294 294 283 286 129,300
2020/10/21 296 300 290 293 136,600
2020/10/20 301 301 291 292 67,700
2020/10/19 294 302 291 298 133,800
2020/10/16 303 303 289 296 194,700
2020/10/15 317 317 302 305 197,000
2020/10/14 315 319 306 317 108,500
2020/10/13 324 324 312 314 152,800
2020/10/12 324 326 318 324 134,200
2020/10/09 321 324 314 324 159,800
2020/10/08 315 326 315 324 191,600
2020/10/07 309 319 301 316 228,500
2020/10/06 304 310 299 310 141,200
2020/10/05 300 305 291 298 284,100
2020/10/02 312 323 292 298 514,300
2020/09/30 324 339 310 310 1,233,700
2020/09/29 301 309 296 308 222,200
2020/09/28 303 308 289 298 254,400
2020/09/25 291 301 285 301 245,800
2020/09/24 293 297 283 285 149,800
2020/09/23 286 298 282 295 134,400
2020/09/18 284 292 282 288 146,400
2020/09/17 297 301 285 286 188,400
2020/09/16 298 325 294 298 745,100
2020/09/15 304 304 293 298 99,300
2020/09/14 300 310 298 302 184,600
2020/09/11 289 300 283 300 227,300
2020/09/10 286 294 285 287 119,500
2020/09/09 282 287 280 284 106,400
2020/09/08 280 288 277 284 218,500
2020/09/07 277 282 275 280 136,500
2020/09/04 280 286 276 276 198,700
2020/09/03 284 291 278 288 190,800
2020/09/02 281 286 275 282 214,700
2020/09/01 279 283 273 278 112,400
2020/08/31 270 279 269 278 138,300
2020/08/28 275 282 263 269 373,200
2020/08/27 283 288 275 279 133,100
2020/08/26 282 288 274 282 324,100
2020/08/25 293 301 283 285 351,500
2020/08/24 299 301 287 294 263,200
2020/08/21 290 298 285 297 294,000
2020/08/20 301 308 283 290 687,500
2020/08/19 310 320 300 306 730,800
2020/08/18 300 310 293 296 439,300
2020/08/17 280 315 278 302 1,817,000
2020/08/14 283 286 267 274 570,800
2020/08/13 261 274 257 273 292,400
2020/08/12 264 307 252 265 2,286,100
2020/08/11 266 280 261 262 121,800
2020/08/07 252 270 252 261 82,200
2020/08/06 247 259 247 253 75,100
2020/08/05 249 256 245 247 79,700
2020/08/04 244 251 241 248 50,400
2020/08/03 236 242 234 240 61,100
2020/07/31 245 247 223 236 149,200
2020/07/30 240 264 240 241 228,500
2020/07/29 256 259 239 239 201,800
2020/07/28 266 266 255 256 148,000
2020/07/27 277 280 260 265 181,700
2020/07/22 291 291 267 278 359,900
2020/07/21 301 302 283 291 300,300
2020/07/20 301 325 281 293 1,607,200
2020/07/17 251 321 249 293 2,838,900
2020/07/16 263 263 250 254 88,000
2020/07/15 264 265 257 262 38,500
2020/07/14 262 265 258 259 36,700
2020/07/13 258 264 251 262 75,500
2020/07/10 263 265 254 256 51,300
2020/07/09 269 270 260 262 49,800
2020/07/08 271 272 262 265 44,200
2020/07/07 277 278 264 269 79,000
2020/07/06 258 279 258 277 81,400
2020/07/03 251 261 250 257 67,400
2020/07/02 268 268 250 251 83,100
2020/07/01 277 278 262 265 64,500
2020/06/30 292 293 271 275 99,600
2020/06/29 301 305 279 284 116,700
2020/06/26 311 311 294 304 111,600
2020/06/25 310 312 306 306 70,100
2020/06/24 310 316 308 315 55,700
2020/06/23 320 321 305 306 109,300
2020/06/22 318 324 318 319 114,300
2020/06/19 309 317 302 316 103,200
2020/06/18 308 313 298 303 135,300
2020/06/17 312 332 300 307 384,800
2020/06/16 275 319 275 310 415,200
2020/06/15 292 293 264 267 150,000
2020/06/12 280 292 260 288 429,200
2020/06/11 318 320 296 300 186,700
2020/06/10 312 319 311 318 70,800
2020/06/09 312 319 309 317 113,700
2020/06/08 316 321 306 312 156,900
2020/06/05 311 315 301 315 161,800
2020/06/04 340 343 311 314 344,500
2020/06/03 327 340 321 336 429,200
2020/06/02 335 336 315 327 305,000
2020/06/01 312 331 309 328 171,000
2020/05/29 321 323 309 310 150,100
2020/05/28 318 327 306 321 268,100
2020/05/27 305 334 305 319 515,500
2020/05/26 289 305 276 291 288,700
2020/05/25 283 289 277 286 113,900
2020/05/22 275 290 272 275 200,700
2020/05/21 260 281 252 280 220,300
2020/05/20 255 261 249 260 76,400
2020/05/19 253 254 245 254 63,200
2020/05/18 246 255 241 250 90,800
2020/05/15 241 251 234 243 125,000
2020/05/14 259 259 233 237 297,800
2020/05/13 251 275 250 272 179,100
2020/05/12 258 264 247 250 114,400
2020/05/11 258 272 256 257 236,700
2020/05/08 240 283 236 253 384,900
2020/05/07 231 237 226 236 113,100
2020/05/01 231 237 226 232 76,400
2020/04/30 226 240 221 232 124,900
2020/04/28 226 226 216 219 116,400
2020/04/27 223 235 222 223 137,100
2020/04/24 216 257 211 223 452,800
2020/04/23 221 226 211 218 147,400
2020/04/22 234 234 213 213 254,200
2020/04/21 247 255 234 242 350,000
2020/04/20 221 261 218 257 367,200
2020/04/17 223 225 217 218 105,700
2020/04/16 209 224 208 216 127,200
2020/04/15 221 226 209 209 118,900
2020/04/14 213 224 208 218 170,900
2020/04/13 203 228 199 216 362,700
2020/04/10 209 210 200 206 134,800
2020/04/09 192 212 191 209 499,100
2020/04/08 165 211 164 197 1,712,700
2020/04/07 160 166 153 162 50,800
2020/04/06 151 161 148 157 59,500
2020/04/03 161 161 146 147 37,000
2020/04/02 160 162 154 158 50,000
2020/04/01 164 168 159 160 36,300
2020/03/31 163 168 160 162 73,700
2020/03/30 167 172 155 163 143,800
2020/03/27 178 182 168 172 61,300
2020/03/26 178 181 170 173 55,400
2020/03/25 179 180 171 175 77,200
2020/03/24 161 173 159 166 124,600
2020/03/23 148 157 144 157 70,300
2020/03/19 168 168 141 153 146,500
2020/03/18 171 178 162 163 63,600
2020/03/17 161 179 160 169 121,300
2020/03/16 183 185 161 169 100,500
2020/03/13 160 168 153 166 170,000
2020/03/12 191 194 177 179 171,600
2020/03/11 200 205 183 187 125,800
2020/03/10 190 203 176 199 162,700
2020/03/09 211 213 193 198 134,200
2020/03/06 235 236 223 227 81,700
2020/03/05 248 248 235 241 31,600
2020/03/04 230 244 226 237 81,500
2020/03/03 252 265 231 234 334,600
2020/03/02 237 254 235 249 185,400
2020/02/28 241 252 224 235 272,400
2020/02/27 268 270 254 256 95,600
2020/02/26 266 271 255 271 101,800
2020/02/25 260 273 257 270 142,800
2020/02/21 286 290 282 282 134,700
2020/02/20 302 310 283 291 127,200
2020/02/19 298 303 291 302 128,200
2020/02/18 316 316 289 289 216,700
2020/02/17 352 352 316 317 229,000
2020/02/14 363 364 354 364 37,900
2020/02/13 355 366 355 356 49,900
2020/02/12 356 358 353 355 23,200
2020/02/10 357 359 351 356 28,800
2020/02/07 368 368 354 358 44,500
2020/02/06 366 372 362 367 21,200
2020/02/05 372 376 365 365 28,200
2020/02/04 362 371 359 369 32,800
2020/02/03 353 364 351 362 54,000
2020/01/31 363 368 362 363 23,400
2020/01/30 372 375 360 361 87,600
2020/01/29 384 384 371 375 56,500
2020/01/28 384 386 378 383 33,300
2020/01/27 386 391 376 390 79,300
2020/01/24 391 396 383 391 77,400
2020/01/23 390 391 383 386 67,300
2020/01/22 389 392 389 391 21,400
2020/01/21 392 398 388 388 40,100
2020/01/20 393 398 385 394 43,100
2020/01/17 395 395 385 390 40,400
2020/01/16 398 400 391 391 38,200
2020/01/15 401 406 398 399 34,400
2020/01/14 402 407 397 398 36,100
2020/01/10 396 404 396 401 51,600
2020/01/09 391 398 391 398 52,700
2020/01/08 391 391 376 384 68,600
2020/01/07 385 395 383 392 38,700
2020/01/06 392 392 381 386 65,500

このページの先頭へ