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
2021/12/30 828 857 801 855 371,800
2021/12/29 830 854 824 843 367,400
2021/12/28 801 834 795 829 408,200
2021/12/27 815 845 782 789 745,800
2021/12/24 788 823 780 785 473,500
2021/12/23 761 787 757 780 232,700
2021/12/22 748 768 736 760 436,000
2021/12/21 706 732 685 725 402,100
2021/12/20 710 718 688 688 467,600
2021/12/17 735 757 721 725 321,200
2021/12/16 766 786 743 750 379,800
2021/12/15 726 759 714 736 398,800
2021/12/14 759 765 726 734 513,700
2021/12/13 795 803 760 774 512,200
2021/12/10 810 812 777 784 514,300
2021/12/09 821 841 805 815 284,400
2021/12/08 812 833 802 819 291,400
2021/12/07 770 792 755 791 320,100
2021/12/06 760 760 732 757 242,600
2021/12/03 755 785 731 767 479,300
2021/12/02 785 806 733 740 688,100
2021/12/01 819 819 770 800 369,100
2021/11/30 825 845 798 798 426,400
2021/11/29 808 840 793 799 610,200
2021/11/26 820 839 802 827 461,000
2021/11/25 908 908 800 818 1,053,600
2021/11/24 904 923 881 895 485,300
2021/11/22 932 957 871 925 792,200
2021/11/19 945 987 930 932 614,500
2021/11/18 929 974 902 945 996,000
2021/11/17 930 949 893 928 1,186,600
2021/11/16 924 968 880 915 3,227,200
2021/11/15 751 879 751 879 1,583,800
2021/11/12 706 735 699 729 246,800
2021/11/11 698 709 688 706 105,400
2021/11/10 690 701 675 698 145,500
2021/11/09 713 727 684 691 269,200
2021/11/08 763 763 705 715 440,700
2021/11/05 759 765 730 744 499,600
2021/11/04 698 723 692 717 159,700
2021/11/02 695 701 680 685 102,500
2021/11/01 708 709 695 696 72,700
2021/10/29 696 699 684 693 63,300
2021/10/28 681 698 675 698 61,100
2021/10/27 690 693 676 684 104,000
2021/10/26 680 705 679 694 99,100
2021/10/25 683 683 667 668 125,900
2021/10/22 695 700 686 691 120,000
2021/10/21 713 724 701 701 112,300
2021/10/20 741 741 714 718 91,100
2021/10/19 727 743 727 729 71,300
2021/10/18 748 748 722 732 104,600
2021/10/15 715 740 715 739 167,100
2021/10/14 710 715 697 698 54,500
2021/10/13 710 710 698 705 78,100
2021/10/12 733 733 711 715 84,000
2021/10/11 719 745 715 732 108,700
2021/10/08 717 732 713 713 113,200
2021/10/07 700 719 697 702 103,600
2021/10/06 718 726 683 690 155,800
2021/10/05 706 716 682 706 252,500
2021/10/04 753 753 715 719 171,300
2021/10/01 740 754 730 745 158,600
2021/09/30 765 774 734 745 193,300
2021/09/29 738 771 738 770 115,600
2021/09/28 766 767 745 759 139,200
2021/09/27 767 785 763 770 126,300
2021/09/24 748 772 743 768 272,200
2021/09/22 744 745 715 718 257,800
2021/09/21 731 756 730 743 230,900
2021/09/17 768 789 766 776 199,600
2021/09/16 795 798 750 756 412,400
2021/09/15 820 823 770 791 498,000
2021/09/14 827 842 821 828 126,200
2021/09/13 828 832 816 830 107,200
2021/09/10 823 833 808 832 165,200
2021/09/09 845 857 812 813 291,600
2021/09/08 850 855 833 855 173,900
2021/09/07 845 874 843 847 284,600
2021/09/06 862 870 828 838 304,100
2021/09/03 855 874 827 860 319,900
2021/09/02 893 899 862 867 210,400
2021/09/01 900 903 871 895 431,900
2021/08/31 865 913 864 901 441,400
2021/08/30 836 874 828 852 281,200
2021/08/27 822 826 802 810 255,600
2021/08/26 813 836 802 829 290,700
2021/08/25 803 822 786 810 376,600
2021/08/24 762 821 761 812 496,500
2021/08/23 728 764 728 747 293,600
2021/08/20 735 758 713 718 569,300
2021/08/19 770 782 749 750 262,900
2021/08/18 739 798 739 785 463,400
2021/08/17 835 838 733 738 988,300
2021/08/16 851 866 820 835 318,800
2021/08/13 839 855 822 854 291,100
2021/08/12 836 890 821 843 657,700
2021/08/11 895 932 831 836 1,809,900
2021/08/10 830 845 783 832 508,000
2021/08/06 813 834 800 815 347,300
2021/08/05 815 833 796 798 270,000
2021/08/04 841 841 804 813 372,000
2021/08/03 845 872 842 847 166,200
2021/08/02 858 862 832 845 304,000
2021/07/30 910 913 855 856 390,400
2021/07/29 890 913 887 913 193,900
2021/07/28 908 915 881 881 272,000
2021/07/27 900 917 896 917 215,800
2021/07/26 900 908 890 898 215,000
2021/07/21 914 914 887 893 202,600
2021/07/20 915 927 887 887 320,500
2021/07/19 934 940 902 927 291,600
2021/07/16 919 952 918 949 173,800
2021/07/15 960 961 928 929 209,300
2021/07/14 955 984 951 957 164,200
2021/07/13 964 976 946 957 206,500
2021/07/12 937 966 932 966 231,700
2021/07/09 903 931 896 927 247,200
2021/07/08 927 934 888 913 338,800
2021/07/07 917 932 904 917 288,900
2021/07/06 937 949 922 935 160,700
2021/07/05 951 959 908 929 398,200
2021/07/02 994 996 950 951 352,800
2021/07/01 1,003 1,022 987 988 267,700
2021/06/30 980 1,033 972 1,005 501,800
2021/06/29 990 1,014 973 982 242,600
2021/06/28 999 1,002 961 989 317,700
2021/06/25 1,027 1,029 983 997 349,400
2021/06/24 1,062 1,075 1,007 1,027 414,000
2021/06/23 1,026 1,058 1,007 1,058 350,200
2021/06/22 1,010 1,027 990 1,018 477,700
2021/06/21 982 1,019 965 986 642,100
2021/06/18 1,041 1,080 1,017 1,021 710,700
2021/06/17 1,130 1,156 1,034 1,056 1,452,100
2021/06/16 1,074 1,169 1,074 1,139 1,216,100
2021/06/15 1,090 1,130 1,060 1,074 1,099,600
2021/06/14 1,012 1,083 1,003 1,061 812,300
2021/06/11 995 1,019 975 997 476,400
2021/06/10 966 1,024 953 1,000 609,100
2021/06/09 975 1,004 967 969 432,000
2021/06/08 1,014 1,022 945 961 545,200
2021/06/07 993 1,002 938 969 641,800
2021/06/04 1,014 1,020 981 988 504,100
2021/06/03 999 1,048 990 1,030 687,100
2021/06/02 993 1,004 966 988 664,600
2021/06/01 1,034 1,088 995 1,008 1,221,800
2021/05/31 1,043 1,058 985 1,008 1,086,700
2021/05/28 1,014 1,093 1,006 1,069 1,871,300
2021/05/27 978 994 959 988 430,600
2021/05/26 974 995 954 981 827,000
2021/05/25 919 999 919 989 1,349,400
2021/05/24 929 937 895 915 620,400
2021/05/21 925 940 878 939 1,439,900
2021/05/20 956 975 916 935 1,072,300
2021/05/19 918 973 907 966 1,464,800
2021/05/18 859 950 843 945 1,787,300
2021/05/17 849 897 811 851 2,205,400
2021/05/14 837 860 782 853 5,080,400
2021/05/13 782 782 782 782 137,200
2021/05/12 695 722 662 682 767,900
2021/05/11 698 726 688 694 443,900
2021/05/10 683 709 667 709 357,300
2021/05/07 686 686 660 683 311,200
2021/05/06 683 703 678 683 243,500
2021/04/30 680 693 669 683 244,400
2021/04/28 670 687 661 681 258,500
2021/04/27 664 699 658 677 475,700
2021/04/26 694 699 643 654 674,200
2021/04/23 671 713 655 692 631,100
2021/04/22 661 685 658 670 351,000
2021/04/21 647 659 640 648 242,900
2021/04/20 661 672 655 661 159,400
2021/04/19 665 672 648 672 260,400
2021/04/16 636 672 631 663 384,500
2021/04/15 638 652 625 629 216,900
2021/04/14 620 649 608 645 280,900
2021/04/13 619 631 609 618 202,400
2021/04/12 625 635 613 622 162,600
2021/04/09 598 633 597 625 331,500
2021/04/08 608 608 589 593 161,800
2021/04/07 620 623 597 605 221,100
2021/04/06 637 645 600 620 435,700
2021/04/05 620 640 616 634 217,400
2021/04/02 608 622 598 619 220,200
2021/04/01 605 616 598 603 205,500
2021/03/31 586 611 583 605 300,400
2021/03/30 573 600 572 590 283,300
2021/03/29 595 598 567 578 478,600
2021/03/26 564 596 564 594 317,900
2021/03/25 535 564 531 557 312,800
2021/03/24 555 567 538 538 577,400
2021/03/23 620 624 567 570 887,100
2021/03/22 629 632 607 619 544,000
2021/03/19 605 624 603 619 447,100
2021/03/18 589 620 583 620 435,200
2021/03/17 573 589 569 579 260,800
2021/03/16 579 585 567 580 257,700
2021/03/15 575 584 564 581 263,400
2021/03/12 579 586 567 576 359,400
2021/03/11 549 575 537 574 369,100
2021/03/10 560 572 544 559 362,800
2021/03/09 533 554 515 550 446,000
2021/03/08 541 558 526 533 610,400
2021/03/05 538 538 505 522 818,500
2021/03/04 561 572 522 547 753,700
2021/03/03 585 623 558 568 1,476,100
2021/03/02 615 617 576 586 600,600
2021/03/01 626 635 601 601 590,600
2021/02/26 619 621 582 603 960,700
2021/02/25 646 652 621 639 444,700
2021/02/24 652 668 616 620 483,600
2021/02/22 631 658 626 655 344,500
2021/02/19 632 646 609 621 524,500
2021/02/18 685 703 642 642 776,800
2021/02/17 676 694 658 685 790,300
2021/02/16 682 723 663 682 1,487,000
2021/02/15 675 690 649 676 1,631,600
2021/02/12 597 647 593 647 705,000
2021/02/10 548 556 533 547 448,100
2021/02/09 532 545 517 544 285,600
2021/02/08 537 540 526 532 237,300
2021/02/05 527 537 519 536 219,900
2021/02/04 534 534 513 521 189,500
2021/02/03 538 544 532 534 229,700
2021/02/02 515 534 506 534 247,800
2021/02/01 491 509 487 509 215,900
2021/01/29 505 514 480 490 415,400
2021/01/28 500 515 496 500 424,200
2021/01/27 541 554 513 522 508,600
2021/01/26 554 578 537 542 897,100
2021/01/25 540 559 535 557 417,500
2021/01/22 521 545 521 530 407,100
2021/01/21 510 529 503 525 448,200
2021/01/20 484 509 483 507 444,400
2021/01/19 472 493 472 491 243,500
2021/01/18 469 480 461 469 255,800
2021/01/15 455 484 453 474 353,500
2021/01/14 488 488 453 455 481,100
2021/01/13 480 494 478 483 198,900
2021/01/12 493 499 477 479 282,600
2021/01/08 488 494 474 487 469,500
2021/01/07 494 508 478 480 502,000
2021/01/06 497 505 485 487 680,500
2021/01/05 518 533 500 501 597,900
2021/01/04 548 548 506 522 1,177,400

このページの先頭へ