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 |
|---|---|---|---|---|---|
| 2024/12/30 | 164 | 164 | 161 | 162 | 39,600 |
| 2024/12/27 | 158 | 164 | 157 | 164 | 96,300 |
| 2024/12/26 | 160 | 162 | 156 | 159 | 397,500 |
| 2024/12/25 | 162 | 168 | 156 | 159 | 787,800 |
| 2024/12/24 | 182 | 185 | 177 | 177 | 186,900 |
| 2024/12/23 | 188 | 189 | 180 | 181 | 115,000 |
| 2024/12/20 | 194 | 201 | 188 | 189 | 94,100 |
| 2024/12/19 | 190 | 197 | 189 | 189 | 112,200 |
| 2024/12/18 | 199 | 200 | 195 | 196 | 63,300 |
| 2024/12/17 | 207 | 207 | 189 | 199 | 234,300 |
| 2024/12/16 | 208 | 211 | 206 | 208 | 47,900 |
| 2024/12/13 | 209 | 212 | 208 | 209 | 33,400 |
| 2024/12/12 | 213 | 215 | 210 | 211 | 54,100 |
| 2024/12/11 | 210 | 219 | 209 | 214 | 120,100 |
| 2024/12/10 | 216 | 220 | 208 | 209 | 138,400 |
| 2024/12/09 | 218 | 223 | 215 | 217 | 109,600 |
| 2024/12/06 | 223 | 225 | 218 | 218 | 86,400 |
| 2024/12/05 | 221 | 233 | 217 | 222 | 236,900 |
| 2024/12/04 | 213 | 222 | 213 | 221 | 164,100 |
| 2024/12/03 | 216 | 216 | 210 | 213 | 90,600 |
| 2024/12/02 | 216 | 219 | 212 | 212 | 110,000 |
| 2024/11/29 | 208 | 218 | 206 | 218 | 228,600 |
| 2024/11/28 | 194 | 214 | 194 | 208 | 503,400 |
| 2024/11/27 | 197 | 198 | 194 | 195 | 30,700 |
| 2024/11/26 | 193 | 198 | 189 | 198 | 124,200 |
| 2024/11/25 | 191 | 193 | 185 | 191 | 91,300 |
| 2024/11/22 | 194 | 197 | 182 | 182 | 236,700 |
| 2024/11/21 | 188 | 196 | 183 | 192 | 140,600 |
| 2024/11/20 | 182 | 189 | 178 | 188 | 128,200 |
| 2024/11/19 | 179 | 202 | 175 | 181 | 1,010,300 |
| 2024/11/18 | 174 | 179 | 170 | 179 | 45,200 |
| 2024/11/15 | 175 | 187 | 174 | 176 | 201,900 |
| 2024/11/14 | 191 | 197 | 191 | 194 | 65,800 |
| 2024/11/13 | 197 | 197 | 193 | 195 | 17,700 |
| 2024/11/12 | 196 | 197 | 192 | 197 | 45,500 |
| 2024/11/11 | 194 | 196 | 190 | 196 | 56,300 |
| 2024/11/08 | 197 | 197 | 192 | 194 | 50,400 |
| 2024/11/07 | 198 | 198 | 194 | 197 | 27,900 |
| 2024/11/06 | 198 | 200 | 197 | 197 | 24,600 |
| 2024/11/05 | 194 | 197 | 193 | 197 | 17,000 |
| 2024/11/01 | 195 | 197 | 193 | 195 | 37,500 |
| 2024/10/31 | 203 | 203 | 198 | 199 | 21,400 |
| 2024/10/30 | 202 | 204 | 200 | 204 | 23,900 |
| 2024/10/29 | 197 | 203 | 197 | 202 | 11,900 |
| 2024/10/28 | 194 | 202 | 193 | 197 | 52,100 |
| 2024/10/25 | 207 | 222 | 194 | 195 | 214,700 |
| 2024/10/24 | 199 | 200 | 196 | 200 | 39,500 |
| 2024/10/23 | 196 | 205 | 196 | 200 | 32,000 |
| 2024/10/22 | 201 | 202 | 197 | 199 | 19,900 |
| 2024/10/21 | 203 | 205 | 202 | 203 | 13,700 |
| 2024/10/18 | 198 | 203 | 198 | 202 | 28,000 |
| 2024/10/17 | 204 | 204 | 198 | 199 | 21,100 |
| 2024/10/16 | 205 | 206 | 202 | 204 | 13,600 |
| 2024/10/15 | 205 | 207 | 202 | 206 | 21,700 |
| 2024/10/11 | 207 | 207 | 204 | 205 | 6,000 |
| 2024/10/10 | 208 | 209 | 205 | 205 | 21,700 |
| 2024/10/09 | 209 | 209 | 206 | 208 | 17,600 |
| 2024/10/08 | 209 | 210 | 206 | 208 | 45,900 |
| 2024/10/07 | 214 | 214 | 209 | 212 | 18,800 |
| 2024/10/04 | 214 | 217 | 210 | 212 | 77,400 |
| 2024/10/03 | 213 | 219 | 212 | 212 | 67,800 |
| 2024/10/02 | 214 | 215 | 209 | 209 | 47,800 |
| 2024/10/01 | 207 | 216 | 203 | 214 | 101,700 |
| 2024/09/30 | 192 | 232 | 192 | 200 | 302,400 |
| 2024/09/27 | 198 | 202 | 196 | 202 | 41,700 |
| 2024/09/26 | 195 | 198 | 195 | 198 | 19,100 |
| 2024/09/25 | 199 | 200 | 194 | 195 | 76,200 |
| 2024/09/24 | 196 | 199 | 193 | 195 | 74,800 |
| 2024/09/20 | 188 | 203 | 185 | 193 | 193,900 |
| 2024/09/19 | 180 | 188 | 178 | 186 | 70,000 |
| 2024/09/18 | 184 | 187 | 181 | 181 | 25,500 |
| 2024/09/17 | 189 | 189 | 180 | 184 | 83,600 |
| 2024/09/13 | 193 | 195 | 186 | 189 | 92,300 |
| 2024/09/12 | 188 | 197 | 188 | 195 | 79,300 |
| 2024/09/11 | 194 | 194 | 183 | 184 | 81,200 |
| 2024/09/10 | 193 | 195 | 191 | 193 | 29,400 |
| 2024/09/09 | 193 | 194 | 188 | 192 | 83,900 |
| 2024/09/06 | 202 | 202 | 194 | 196 | 90,400 |
| 2024/09/05 | 197 | 203 | 197 | 198 | 68,700 |
| 2024/09/04 | 203 | 204 | 199 | 199 | 51,700 |
| 2024/09/03 | 203 | 211 | 203 | 206 | 49,000 |
| 2024/09/02 | 205 | 206 | 201 | 202 | 49,600 |
| 2024/08/30 | 204 | 206 | 204 | 206 | 18,700 |
| 2024/08/29 | 203 | 206 | 203 | 203 | 42,700 |
| 2024/08/28 | 208 | 208 | 202 | 202 | 52,400 |
| 2024/08/27 | 208 | 212 | 206 | 209 | 74,700 |
| 2024/08/26 | 201 | 211 | 200 | 209 | 131,200 |
| 2024/08/23 | 210 | 210 | 200 | 201 | 120,100 |
| 2024/08/22 | 211 | 212 | 203 | 203 | 148,700 |
| 2024/08/21 | 222 | 222 | 208 | 211 | 200,700 |
| 2024/08/20 | 203 | 223 | 201 | 220 | 225,400 |
| 2024/08/19 | 193 | 201 | 191 | 199 | 115,300 |
| 2024/08/16 | 191 | 194 | 186 | 193 | 107,900 |
| 2024/08/15 | 179 | 198 | 178 | 190 | 192,700 |
| 2024/08/14 | 178 | 190 | 178 | 181 | 176,400 |
| 2024/08/13 | 170 | 183 | 168 | 181 | 130,400 |
| 2024/08/09 | 172 | 174 | 163 | 168 | 109,400 |
| 2024/08/08 | 165 | 173 | 165 | 169 | 149,400 |
| 2024/08/07 | 149 | 167 | 149 | 163 | 147,900 |
| 2024/08/06 | 150 | 169 | 149 | 157 | 293,300 |
| 2024/08/05 | 184 | 184 | 140 | 146 | 402,100 |
| 2024/08/02 | 197 | 198 | 186 | 189 | 236,200 |
| 2024/08/01 | 215 | 215 | 195 | 202 | 261,000 |
| 2024/07/31 | 218 | 220 | 216 | 218 | 27,100 |
| 2024/07/30 | 218 | 221 | 217 | 219 | 52,400 |
| 2024/07/29 | 219 | 223 | 219 | 220 | 40,700 |
| 2024/07/26 | 221 | 222 | 219 | 220 | 65,900 |
| 2024/07/25 | 228 | 236 | 221 | 224 | 83,800 |
| 2024/07/24 | 224 | 226 | 223 | 223 | 25,600 |
| 2024/07/23 | 225 | 228 | 224 | 225 | 29,700 |
| 2024/07/22 | 228 | 228 | 224 | 225 | 78,800 |
| 2024/07/19 | 235 | 235 | 228 | 230 | 75,000 |
| 2024/07/18 | 239 | 241 | 235 | 236 | 49,500 |
| 2024/07/17 | 235 | 243 | 235 | 242 | 78,200 |
| 2024/07/16 | 233 | 237 | 232 | 234 | 42,500 |
| 2024/07/12 | 227 | 236 | 227 | 233 | 76,600 |
| 2024/07/11 | 228 | 232 | 228 | 230 | 94,200 |
| 2024/07/10 | 234 | 239 | 230 | 232 | 59,700 |
| 2024/07/09 | 236 | 237 | 234 | 235 | 45,100 |
| 2024/07/08 | 248 | 248 | 230 | 239 | 205,200 |
| 2024/07/05 | 243 | 249 | 243 | 246 | 88,700 |
| 2024/07/04 | 244 | 245 | 237 | 242 | 97,700 |
| 2024/07/03 | 230 | 243 | 229 | 242 | 203,900 |
| 2024/07/02 | 226 | 233 | 226 | 229 | 107,300 |
| 2024/07/01 | 229 | 233 | 225 | 227 | 97,600 |
| 2024/06/28 | 234 | 241 | 227 | 229 | 170,400 |
| 2024/06/27 | 224 | 228 | 224 | 228 | 49,000 |
| 2024/06/26 | 225 | 229 | 224 | 226 | 34,000 |
| 2024/06/25 | 226 | 227 | 223 | 225 | 36,800 |
| 2024/06/24 | 226 | 228 | 222 | 223 | 65,300 |
| 2024/06/21 | 223 | 230 | 223 | 226 | 65,800 |
| 2024/06/20 | 223 | 225 | 222 | 222 | 58,900 |
| 2024/06/19 | 221 | 233 | 220 | 224 | 189,600 |
| 2024/06/18 | 223 | 225 | 219 | 220 | 160,400 |
| 2024/06/17 | 226 | 266 | 222 | 227 | 2,251,600 |
| 2024/06/14 | 213 | 220 | 213 | 218 | 74,600 |
| 2024/06/13 | 223 | 223 | 220 | 220 | 31,800 |
| 2024/06/12 | 223 | 226 | 223 | 223 | 34,400 |
| 2024/06/11 | 220 | 227 | 219 | 224 | 79,400 |
| 2024/06/10 | 216 | 222 | 216 | 222 | 64,000 |
| 2024/06/07 | 214 | 218 | 213 | 215 | 50,200 |
| 2024/06/06 | 218 | 220 | 215 | 215 | 107,600 |
| 2024/06/05 | 226 | 226 | 220 | 222 | 55,300 |
| 2024/06/04 | 219 | 226 | 219 | 225 | 62,200 |
| 2024/06/03 | 220 | 221 | 216 | 220 | 54,100 |
| 2024/05/31 | 215 | 221 | 213 | 220 | 44,200 |
| 2024/05/30 | 211 | 215 | 210 | 214 | 157,600 |
| 2024/05/29 | 219 | 222 | 214 | 214 | 117,800 |
| 2024/05/28 | 217 | 224 | 217 | 221 | 109,500 |
| 2024/05/27 | 223 | 223 | 218 | 220 | 87,600 |
| 2024/05/24 | 225 | 225 | 222 | 223 | 64,900 |
| 2024/05/23 | 230 | 230 | 225 | 227 | 104,000 |
| 2024/05/22 | 233 | 234 | 230 | 230 | 60,300 |
| 2024/05/21 | 232 | 235 | 232 | 232 | 109,200 |
| 2024/05/20 | 235 | 251 | 235 | 235 | 95,800 |
| 2024/05/17 | 235 | 238 | 231 | 236 | 135,300 |
| 2024/05/16 | 242 | 243 | 238 | 238 | 462,300 |
| 2024/05/15 | 273 | 277 | 270 | 270 | 94,900 |
| 2024/05/14 | 274 | 276 | 272 | 274 | 55,700 |
| 2024/05/13 | 274 | 274 | 270 | 273 | 39,600 |
| 2024/05/10 | 274 | 278 | 270 | 271 | 49,300 |
| 2024/05/09 | 277 | 277 | 273 | 274 | 38,700 |
| 2024/05/08 | 277 | 283 | 277 | 278 | 48,200 |
| 2024/05/07 | 272 | 280 | 272 | 279 | 87,700 |
| 2024/05/02 | 273 | 275 | 271 | 271 | 56,600 |
| 2024/05/01 | 272 | 274 | 269 | 272 | 24,900 |
| 2024/04/30 | 272 | 274 | 271 | 273 | 36,900 |
| 2024/04/26 | 271 | 272 | 268 | 269 | 28,500 |
| 2024/04/25 | 274 | 274 | 269 | 272 | 38,100 |
| 2024/04/24 | 271 | 275 | 271 | 274 | 55,500 |
| 2024/04/23 | 270 | 272 | 269 | 271 | 25,000 |
| 2024/04/22 | 263 | 270 | 263 | 270 | 62,900 |
| 2024/04/19 | 267 | 268 | 260 | 261 | 111,000 |
| 2024/04/18 | 265 | 272 | 264 | 269 | 88,500 |
| 2024/04/17 | 268 | 269 | 263 | 264 | 81,100 |
| 2024/04/16 | 267 | 270 | 265 | 267 | 80,300 |
| 2024/04/15 | 268 | 272 | 266 | 270 | 72,700 |
| 2024/04/12 | 273 | 275 | 271 | 271 | 43,100 |
| 2024/04/11 | 275 | 275 | 270 | 273 | 80,400 |
| 2024/04/10 | 278 | 281 | 276 | 276 | 90,600 |
| 2024/04/09 | 278 | 280 | 276 | 279 | 38,800 |
| 2024/04/08 | 280 | 280 | 272 | 276 | 107,000 |
| 2024/04/05 | 267 | 272 | 266 | 272 | 61,300 |
| 2024/04/04 | 270 | 272 | 267 | 268 | 61,100 |
| 2024/04/03 | 271 | 275 | 269 | 269 | 112,100 |
| 2024/04/02 | 278 | 278 | 272 | 275 | 106,500 |
| 2024/04/01 | 284 | 284 | 278 | 280 | 62,600 |
| 2024/03/29 | 277 | 283 | 277 | 282 | 118,100 |
| 2024/03/28 | 279 | 281 | 275 | 275 | 128,900 |
| 2024/03/27 | 278 | 280 | 276 | 278 | 70,600 |
| 2024/03/26 | 280 | 280 | 275 | 280 | 134,000 |
| 2024/03/25 | 284 | 285 | 279 | 281 | 168,500 |
| 2024/03/22 | 287 | 287 | 280 | 282 | 210,900 |
| 2024/03/21 | 292 | 293 | 283 | 287 | 205,300 |
| 2024/03/19 | 288 | 297 | 286 | 290 | 202,500 |
| 2024/03/18 | 285 | 293 | 284 | 288 | 145,700 |
| 2024/03/15 | 285 | 292 | 280 | 281 | 272,300 |
| 2024/03/14 | 282 | 324 | 277 | 292 | 2,030,000 |
| 2024/03/13 | 285 | 286 | 280 | 284 | 58,200 |
| 2024/03/12 | 282 | 287 | 276 | 281 | 141,000 |
| 2024/03/11 | 288 | 290 | 279 | 282 | 122,300 |
| 2024/03/08 | 290 | 293 | 287 | 292 | 58,500 |
| 2024/03/07 | 295 | 296 | 286 | 289 | 144,500 |
| 2024/03/06 | 279 | 296 | 279 | 295 | 198,200 |
| 2024/03/05 | 283 | 285 | 278 | 282 | 87,300 |
| 2024/03/04 | 278 | 285 | 277 | 284 | 171,300 |
| 2024/03/01 | 281 | 284 | 276 | 277 | 110,700 |
| 2024/02/29 | 287 | 287 | 278 | 280 | 122,000 |
| 2024/02/28 | 291 | 294 | 284 | 284 | 151,400 |
| 2024/02/27 | 290 | 296 | 287 | 294 | 193,900 |
| 2024/02/26 | 278 | 294 | 276 | 285 | 290,100 |
| 2024/02/22 | 281 | 284 | 274 | 277 | 151,300 |
| 2024/02/21 | 286 | 288 | 281 | 281 | 86,900 |
| 2024/02/20 | 286 | 293 | 285 | 287 | 212,400 |
| 2024/02/19 | 273 | 286 | 271 | 286 | 240,600 |
| 2024/02/16 | 264 | 276 | 264 | 273 | 202,500 |
| 2024/02/15 | 267 | 276 | 260 | 265 | 590,800 |
| 2024/02/14 | 283 | 285 | 267 | 275 | 742,100 |
| 2024/02/13 | 285 | 288 | 279 | 287 | 297,500 |
| 2024/02/09 | 279 | 287 | 278 | 285 | 233,300 |
| 2024/02/08 | 284 | 285 | 278 | 281 | 348,700 |
| 2024/02/07 | 290 | 295 | 281 | 285 | 477,500 |
| 2024/02/06 | 291 | 291 | 284 | 286 | 473,400 |
| 2024/02/05 | 298 | 303 | 290 | 294 | 679,700 |
| 2024/02/02 | 302 | 304 | 295 | 295 | 1,265,000 |
| 2024/02/01 | 321 | 330 | 310 | 310 | 2,552,300 |
| 2024/01/31 | 390 | 390 | 390 | 390 | 13,700 |
| 2024/01/30 | 469 | 476 | 462 | 470 | 102,100 |
| 2024/01/29 | 477 | 477 | 464 | 465 | 161,700 |
| 2024/01/26 | 438 | 473 | 436 | 472 | 463,700 |
| 2024/01/25 | 427 | 433 | 426 | 431 | 62,700 |
| 2024/01/24 | 431 | 440 | 428 | 428 | 56,700 |
| 2024/01/23 | 433 | 438 | 423 | 437 | 256,600 |
| 2024/01/22 | 417 | 433 | 416 | 430 | 48,300 |
| 2024/01/19 | 411 | 426 | 411 | 416 | 72,100 |
| 2024/01/18 | 428 | 428 | 411 | 411 | 64,900 |
| 2024/01/17 | 427 | 433 | 424 | 430 | 78,900 |
| 2024/01/16 | 423 | 430 | 418 | 421 | 71,100 |
| 2024/01/15 | 429 | 432 | 419 | 419 | 110,800 |
| 2024/01/12 | 439 | 459 | 427 | 429 | 180,100 |
| 2024/01/11 | 446 | 446 | 438 | 440 | 53,500 |
| 2024/01/10 | 449 | 452 | 442 | 446 | 78,800 |
| 2024/01/09 | 442 | 455 | 442 | 454 | 110,900 |
| 2024/01/05 | 455 | 462 | 440 | 445 | 187,600 |
| 2024/01/04 | 455 | 479 | 454 | 456 | 231,800 |