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 |
---|---|---|---|---|---|
2023/12/29 | 469 | 480 | 464 | 465 | 187,600 |
2023/12/28 | 460 | 479 | 444 | 475 | 316,700 |
2023/12/27 | 463 | 467 | 457 | 465 | 117,000 |
2023/12/26 | 442 | 473 | 442 | 460 | 305,000 |
2023/12/25 | 457 | 457 | 446 | 446 | 66,400 |
2023/12/22 | 445 | 457 | 440 | 456 | 114,000 |
2023/12/21 | 455 | 457 | 446 | 449 | 162,000 |
2023/12/20 | 452 | 466 | 442 | 465 | 256,200 |
2023/12/19 | 447 | 457 | 441 | 452 | 189,900 |
2023/12/18 | 435 | 447 | 422 | 446 | 185,300 |
2023/12/15 | 438 | 444 | 423 | 434 | 165,400 |
2023/12/14 | 456 | 482 | 439 | 439 | 305,000 |
2023/12/13 | 436 | 460 | 435 | 451 | 292,800 |
2023/12/12 | 433 | 443 | 429 | 435 | 153,400 |
2023/12/11 | 430 | 443 | 430 | 430 | 226,100 |
2023/12/08 | 481 | 488 | 422 | 428 | 626,300 |
2023/12/07 | 489 | 502 | 478 | 489 | 255,500 |
2023/12/06 | 511 | 518 | 493 | 497 | 264,300 |
2023/12/05 | 517 | 537 | 507 | 517 | 492,600 |
2023/12/04 | 480 | 523 | 480 | 517 | 593,700 |
2023/12/01 | 476 | 500 | 462 | 479 | 555,800 |
2023/11/30 | 500 | 513 | 482 | 484 | 610,700 |
2023/11/29 | 505 | 560 | 494 | 505 | 1,349,300 |
2023/11/28 | 516 | 528 | 491 | 514 | 1,032,600 |
2023/11/27 | 495 | 520 | 494 | 516 | 859,800 |
2023/11/24 | 472 | 496 | 459 | 482 | 990,000 |
2023/11/22 | 435 | 466 | 435 | 466 | 669,100 |
2023/11/21 | 437 | 444 | 423 | 439 | 335,400 |
2023/11/20 | 402 | 440 | 402 | 430 | 620,200 |
2023/11/17 | 405 | 409 | 390 | 402 | 493,300 |
2023/11/16 | 370 | 397 | 370 | 390 | 568,700 |
2023/11/15 | 349 | 378 | 345 | 370 | 952,300 |
2023/11/14 | 323 | 327 | 318 | 325 | 103,700 |
2023/11/13 | 325 | 325 | 314 | 318 | 87,800 |
2023/11/10 | 316 | 329 | 313 | 328 | 103,700 |
2023/11/09 | 309 | 325 | 309 | 319 | 83,900 |
2023/11/08 | 325 | 326 | 309 | 309 | 92,500 |
2023/11/07 | 323 | 329 | 318 | 325 | 83,000 |
2023/11/06 | 313 | 323 | 313 | 323 | 90,600 |
2023/11/02 | 303 | 315 | 303 | 310 | 128,700 |
2023/11/01 | 303 | 305 | 300 | 303 | 42,400 |
2023/10/31 | 296 | 302 | 287 | 302 | 82,900 |
2023/10/30 | 292 | 299 | 290 | 296 | 106,200 |
2023/10/27 | 287 | 293 | 287 | 293 | 51,800 |
2023/10/26 | 294 | 294 | 284 | 285 | 79,900 |
2023/10/25 | 305 | 305 | 291 | 300 | 126,200 |
2023/10/24 | 285 | 299 | 272 | 297 | 207,900 |
2023/10/23 | 293 | 294 | 286 | 286 | 136,700 |
2023/10/20 | 295 | 298 | 294 | 297 | 77,500 |
2023/10/19 | 306 | 306 | 294 | 299 | 99,200 |
2023/10/18 | 306 | 309 | 304 | 309 | 75,400 |
2023/10/17 | 301 | 307 | 298 | 305 | 171,800 |
2023/10/16 | 301 | 302 | 297 | 297 | 106,000 |
2023/10/13 | 314 | 314 | 304 | 304 | 98,300 |
2023/10/12 | 312 | 316 | 308 | 315 | 54,400 |
2023/10/11 | 320 | 320 | 312 | 312 | 77,600 |
2023/10/10 | 322 | 328 | 319 | 320 | 51,900 |
2023/10/06 | 319 | 323 | 318 | 321 | 91,800 |
2023/10/05 | 312 | 320 | 310 | 317 | 54,100 |
2023/10/04 | 315 | 317 | 310 | 310 | 94,600 |
2023/10/03 | 331 | 333 | 318 | 318 | 203,900 |
2023/10/02 | 340 | 340 | 331 | 332 | 69,600 |
2023/09/29 | 340 | 344 | 336 | 336 | 42,500 |
2023/09/28 | 342 | 343 | 337 | 338 | 59,400 |
2023/09/27 | 338 | 343 | 336 | 343 | 39,200 |
2023/09/26 | 345 | 345 | 339 | 339 | 37,200 |
2023/09/25 | 340 | 345 | 340 | 345 | 70,400 |
2023/09/22 | 328 | 340 | 327 | 335 | 86,200 |
2023/09/21 | 332 | 336 | 326 | 333 | 150,800 |
2023/09/20 | 335 | 338 | 332 | 332 | 55,700 |
2023/09/19 | 349 | 349 | 331 | 336 | 151,200 |
2023/09/15 | 341 | 342 | 335 | 341 | 99,200 |
2023/09/14 | 336 | 344 | 336 | 341 | 119,800 |
2023/09/13 | 335 | 341 | 333 | 336 | 59,000 |
2023/09/12 | 332 | 337 | 331 | 336 | 96,000 |
2023/09/11 | 340 | 340 | 331 | 331 | 158,700 |
2023/09/08 | 342 | 346 | 341 | 342 | 80,700 |
2023/09/07 | 350 | 350 | 343 | 345 | 108,200 |
2023/09/06 | 350 | 353 | 347 | 352 | 119,000 |
2023/09/05 | 347 | 355 | 345 | 355 | 81,100 |
2023/09/04 | 358 | 361 | 341 | 346 | 199,300 |
2023/09/01 | 357 | 360 | 354 | 359 | 81,700 |
2023/08/31 | 362 | 363 | 356 | 359 | 63,600 |
2023/08/30 | 364 | 364 | 356 | 358 | 69,200 |
2023/08/29 | 360 | 366 | 356 | 363 | 105,500 |
2023/08/28 | 354 | 362 | 353 | 358 | 74,800 |
2023/08/25 | 347 | 359 | 345 | 353 | 86,700 |
2023/08/24 | 357 | 360 | 350 | 352 | 118,600 |
2023/08/23 | 346 | 358 | 344 | 358 | 103,900 |
2023/08/22 | 345 | 350 | 341 | 344 | 81,200 |
2023/08/21 | 331 | 346 | 331 | 345 | 190,700 |
2023/08/18 | 336 | 338 | 330 | 333 | 193,800 |
2023/08/17 | 338 | 344 | 334 | 340 | 303,000 |
2023/08/16 | 343 | 352 | 338 | 342 | 274,200 |
2023/08/15 | 356 | 358 | 337 | 346 | 411,600 |
2023/08/14 | 359 | 363 | 354 | 356 | 233,000 |
2023/08/10 | 381 | 384 | 358 | 363 | 571,000 |
2023/08/09 | 390 | 396 | 390 | 392 | 60,800 |
2023/08/08 | 401 | 402 | 387 | 392 | 129,300 |
2023/08/07 | 382 | 399 | 382 | 399 | 127,800 |
2023/08/04 | 382 | 387 | 382 | 385 | 71,700 |
2023/08/03 | 389 | 390 | 382 | 385 | 82,200 |
2023/08/02 | 389 | 396 | 388 | 389 | 79,400 |
2023/08/01 | 392 | 397 | 384 | 389 | 173,800 |
2023/07/31 | 402 | 402 | 392 | 392 | 109,600 |
2023/07/28 | 398 | 404 | 389 | 401 | 275,900 |
2023/07/27 | 393 | 406 | 392 | 406 | 94,500 |
2023/07/26 | 389 | 395 | 387 | 394 | 94,800 |
2023/07/25 | 397 | 397 | 387 | 387 | 108,500 |
2023/07/24 | 385 | 395 | 385 | 394 | 93,300 |
2023/07/21 | 386 | 387 | 381 | 385 | 82,900 |
2023/07/20 | 387 | 390 | 382 | 387 | 127,700 |
2023/07/19 | 385 | 389 | 385 | 387 | 100,600 |
2023/07/18 | 391 | 393 | 384 | 385 | 214,700 |
2023/07/14 | 403 | 404 | 391 | 394 | 193,700 |
2023/07/13 | 400 | 404 | 395 | 401 | 141,700 |
2023/07/12 | 408 | 409 | 400 | 402 | 138,200 |
2023/07/11 | 414 | 416 | 407 | 409 | 119,600 |
2023/07/10 | 410 | 413 | 407 | 413 | 119,600 |
2023/07/07 | 407 | 412 | 403 | 410 | 232,100 |
2023/07/06 | 420 | 424 | 411 | 411 | 179,400 |
2023/07/05 | 427 | 430 | 421 | 422 | 130,600 |
2023/07/04 | 427 | 431 | 423 | 426 | 99,200 |
2023/07/03 | 438 | 443 | 425 | 427 | 255,100 |
2023/06/30 | 435 | 440 | 428 | 440 | 121,100 |
2023/06/29 | 437 | 439 | 433 | 438 | 137,400 |
2023/06/28 | 436 | 439 | 426 | 431 | 121,400 |
2023/06/27 | 433 | 436 | 425 | 432 | 193,900 |
2023/06/26 | 441 | 449 | 437 | 437 | 152,400 |
2023/06/23 | 452 | 457 | 436 | 443 | 368,500 |
2023/06/22 | 443 | 466 | 441 | 450 | 595,200 |
2023/06/21 | 458 | 463 | 442 | 444 | 704,500 |
2023/06/20 | 453 | 474 | 443 | 466 | 768,200 |
2023/06/19 | 421 | 450 | 417 | 447 | 799,700 |
2023/06/16 | 417 | 425 | 412 | 418 | 227,800 |
2023/06/15 | 417 | 430 | 415 | 416 | 359,600 |
2023/06/14 | 421 | 421 | 412 | 412 | 180,600 |
2023/06/13 | 430 | 432 | 416 | 417 | 207,700 |
2023/06/12 | 412 | 422 | 411 | 422 | 287,600 |
2023/06/09 | 404 | 410 | 402 | 408 | 150,900 |
2023/06/08 | 413 | 414 | 400 | 405 | 393,600 |
2023/06/07 | 415 | 417 | 409 | 417 | 201,500 |
2023/06/06 | 415 | 422 | 414 | 415 | 154,600 |
2023/06/05 | 417 | 422 | 413 | 415 | 216,500 |
2023/06/02 | 407 | 412 | 402 | 412 | 135,300 |
2023/06/01 | 405 | 408 | 401 | 407 | 128,200 |
2023/05/31 | 410 | 411 | 404 | 406 | 156,000 |
2023/05/30 | 408 | 418 | 406 | 413 | 176,500 |
2023/05/29 | 405 | 415 | 403 | 409 | 221,600 |
2023/05/26 | 416 | 417 | 401 | 402 | 407,700 |
2023/05/25 | 426 | 427 | 416 | 420 | 326,400 |
2023/05/24 | 430 | 431 | 423 | 426 | 242,000 |
2023/05/23 | 429 | 434 | 423 | 432 | 416,100 |
2023/05/22 | 412 | 434 | 410 | 432 | 477,800 |
2023/05/19 | 426 | 427 | 415 | 415 | 769,400 |
2023/05/18 | 432 | 444 | 424 | 432 | 828,800 |
2023/05/17 | 470 | 478 | 436 | 439 | 2,906,100 |
2023/05/16 | 463 | 463 | 463 | 463 | 33,600 |
2023/05/15 | 563 | 563 | 563 | 563 | 21,400 |
2023/05/12 | 671 | 684 | 654 | 663 | 466,400 |
2023/05/11 | 664 | 672 | 652 | 671 | 204,700 |
2023/05/10 | 676 | 676 | 663 | 664 | 106,000 |
2023/05/09 | 681 | 686 | 673 | 676 | 124,900 |
2023/05/08 | 672 | 682 | 669 | 682 | 104,600 |
2023/05/02 | 673 | 677 | 663 | 677 | 114,800 |
2023/05/01 | 660 | 677 | 653 | 675 | 181,000 |
2023/04/28 | 653 | 656 | 644 | 656 | 177,500 |
2023/04/27 | 642 | 655 | 641 | 651 | 194,600 |
2023/04/26 | 653 | 654 | 643 | 644 | 234,400 |
2023/04/25 | 672 | 677 | 660 | 662 | 151,400 |
2023/04/24 | 670 | 674 | 663 | 666 | 145,700 |
2023/04/21 | 673 | 673 | 662 | 670 | 265,800 |
2023/04/20 | 685 | 690 | 676 | 676 | 160,600 |
2023/04/19 | 695 | 695 | 682 | 687 | 182,600 |
2023/04/18 | 695 | 701 | 690 | 694 | 135,400 |
2023/04/17 | 700 | 701 | 686 | 695 | 309,400 |
2023/04/14 | 709 | 713 | 702 | 702 | 138,700 |
2023/04/13 | 700 | 704 | 691 | 699 | 244,900 |
2023/04/12 | 710 | 710 | 701 | 706 | 82,300 |
2023/04/11 | 712 | 717 | 706 | 709 | 116,800 |
2023/04/10 | 714 | 715 | 700 | 709 | 131,800 |
2023/04/07 | 718 | 724 | 707 | 708 | 132,300 |
2023/04/06 | 697 | 710 | 693 | 710 | 247,700 |
2023/04/05 | 736 | 741 | 697 | 707 | 443,500 |
2023/04/04 | 737 | 748 | 726 | 742 | 157,500 |
2023/04/03 | 734 | 744 | 730 | 744 | 92,700 |
2023/03/31 | 729 | 733 | 712 | 725 | 150,600 |
2023/03/30 | 720 | 726 | 714 | 720 | 138,100 |
2023/03/29 | 713 | 721 | 706 | 717 | 130,400 |
2023/03/28 | 737 | 737 | 712 | 713 | 154,200 |
2023/03/27 | 730 | 748 | 722 | 735 | 165,200 |
2023/03/24 | 738 | 738 | 721 | 734 | 166,200 |
2023/03/23 | 711 | 729 | 705 | 728 | 121,800 |
2023/03/22 | 713 | 727 | 708 | 723 | 192,800 |
2023/03/20 | 700 | 712 | 691 | 693 | 316,200 |
2023/03/17 | 713 | 716 | 702 | 705 | 254,400 |
2023/03/16 | 695 | 702 | 690 | 692 | 348,400 |
2023/03/15 | 739 | 740 | 711 | 716 | 335,900 |
2023/03/14 | 755 | 759 | 723 | 729 | 548,000 |
2023/03/13 | 772 | 779 | 755 | 769 | 423,800 |
2023/03/10 | 804 | 805 | 788 | 791 | 403,600 |
2023/03/09 | 817 | 822 | 806 | 808 | 277,600 |
2023/03/08 | 809 | 829 | 804 | 821 | 164,300 |
2023/03/07 | 805 | 821 | 801 | 817 | 174,500 |
2023/03/06 | 833 | 833 | 808 | 808 | 292,200 |
2023/03/03 | 818 | 831 | 813 | 831 | 147,500 |
2023/03/02 | 807 | 819 | 795 | 817 | 249,600 |
2023/03/01 | 827 | 827 | 801 | 805 | 556,200 |
2023/02/28 | 824 | 841 | 824 | 826 | 310,800 |
2023/02/27 | 812 | 832 | 811 | 822 | 325,600 |
2023/02/24 | 837 | 849 | 816 | 824 | 507,700 |
2023/02/22 | 875 | 880 | 828 | 835 | 999,400 |
2023/02/21 | 920 | 936 | 893 | 902 | 530,200 |
2023/02/20 | 863 | 919 | 861 | 918 | 593,800 |
2023/02/17 | 874 | 906 | 861 | 863 | 804,000 |
2023/02/16 | 866 | 890 | 846 | 885 | 1,109,500 |
2023/02/15 | 918 | 929 | 860 | 861 | 1,479,000 |
2023/02/14 | 963 | 992 | 875 | 906 | 4,069,400 |
2023/02/13 | 1,128 | 1,128 | 1,128 | 1,128 | 23,900 |
2023/02/10 | 1,423 | 1,455 | 1,419 | 1,428 | 240,800 |
2023/02/09 | 1,369 | 1,460 | 1,360 | 1,442 | 285,200 |
2023/02/08 | 1,331 | 1,375 | 1,331 | 1,374 | 86,600 |
2023/02/07 | 1,311 | 1,327 | 1,302 | 1,322 | 71,200 |
2023/02/06 | 1,343 | 1,377 | 1,325 | 1,325 | 94,000 |
2023/02/03 | 1,331 | 1,353 | 1,305 | 1,324 | 108,700 |
2023/02/02 | 1,338 | 1,355 | 1,309 | 1,314 | 122,600 |
2023/02/01 | 1,318 | 1,333 | 1,298 | 1,332 | 83,700 |
2023/01/31 | 1,263 | 1,325 | 1,257 | 1,307 | 238,800 |
2023/01/30 | 1,253 | 1,274 | 1,253 | 1,263 | 69,700 |
2023/01/27 | 1,266 | 1,276 | 1,251 | 1,260 | 61,200 |
2023/01/26 | 1,271 | 1,277 | 1,242 | 1,268 | 61,200 |
2023/01/25 | 1,260 | 1,271 | 1,244 | 1,269 | 55,200 |
2023/01/24 | 1,280 | 1,280 | 1,221 | 1,249 | 262,500 |
2023/01/23 | 1,260 | 1,289 | 1,252 | 1,284 | 93,000 |
2023/01/20 | 1,206 | 1,237 | 1,206 | 1,235 | 62,300 |
2023/01/19 | 1,209 | 1,219 | 1,192 | 1,205 | 55,200 |
2023/01/18 | 1,183 | 1,235 | 1,179 | 1,225 | 111,800 |
2023/01/17 | 1,164 | 1,196 | 1,159 | 1,179 | 112,700 |
2023/01/16 | 1,163 | 1,181 | 1,152 | 1,152 | 93,000 |
2023/01/13 | 1,222 | 1,229 | 1,175 | 1,178 | 152,600 |
2023/01/12 | 1,234 | 1,264 | 1,215 | 1,243 | 111,800 |
2023/01/11 | 1,230 | 1,238 | 1,219 | 1,223 | 75,700 |
2023/01/10 | 1,158 | 1,238 | 1,158 | 1,223 | 236,800 |
2023/01/06 | 1,163 | 1,172 | 1,150 | 1,164 | 149,700 |
2023/01/05 | 1,182 | 1,208 | 1,169 | 1,182 | 169,300 |
2023/01/04 | 1,228 | 1,234 | 1,189 | 1,199 | 194,700 |