アライドテレシスホールディングス(6835)の株価時系列情報
アライドテレシスホールディングス(6835)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 165 | 165 | 159 | 162 | 1,083,600 |
| 2025/06/12 | 168 | 168 | 165 | 165 | 287,300 |
| 2025/06/11 | 169 | 170 | 165 | 167 | 438,500 |
| 2025/06/10 | 162 | 171 | 162 | 167 | 1,339,100 |
| 2025/06/09 | 163 | 166 | 161 | 162 | 419,400 |
| 2025/06/06 | 165 | 166 | 161 | 161 | 701,500 |
| 2025/06/05 | 165 | 167 | 164 | 166 | 373,000 |
| 2025/06/04 | 168 | 168 | 164 | 167 | 841,000 |
| 2025/06/03 | 168 | 170 | 163 | 169 | 850,600 |
| 2025/06/02 | 164 | 167 | 161 | 167 | 840,200 |
| 2025/05/30 | 166 | 167 | 163 | 163 | 885,900 |
| 2025/05/29 | 167 | 172 | 165 | 168 | 1,569,400 |
| 2025/05/28 | 164 | 168 | 162 | 165 | 831,900 |
| 2025/05/27 | 160 | 167 | 160 | 162 | 597,600 |
| 2025/05/26 | 160 | 161 | 158 | 158 | 489,200 |
| 2025/05/23 | 165 | 168 | 157 | 158 | 1,028,900 |
| 2025/05/22 | 167 | 167 | 161 | 164 | 1,429,100 |
| 2025/05/21 | 161 | 173 | 161 | 172 | 1,566,600 |
| 2025/05/20 | 163 | 164 | 159 | 161 | 1,038,600 |
| 2025/05/19 | 159 | 164 | 155 | 160 | 1,359,800 |
| 2025/05/16 | 158 | 165 | 152 | 159 | 2,501,500 |
| 2025/05/15 | 153 | 154 | 151 | 153 | 557,100 |
| 2025/05/14 | 151 | 153 | 149 | 153 | 751,400 |
| 2025/05/13 | 150 | 152 | 149 | 152 | 623,100 |
| 2025/05/12 | 148 | 150 | 147 | 147 | 380,100 |
| 2025/05/09 | 149 | 150 | 147 | 148 | 512,100 |
| 2025/05/08 | 150 | 150 | 147 | 149 | 919,000 |
| 2025/05/07 | 150 | 156 | 149 | 150 | 1,708,500 |
| 2025/05/02 | 149 | 149 | 145 | 148 | 500,000 |
| 2025/05/01 | 150 | 154 | 148 | 149 | 539,200 |
| 2025/04/30 | 149 | 153 | 147 | 152 | 596,100 |
| 2025/04/28 | 150 | 152 | 148 | 151 | 445,000 |
| 2025/04/25 | 148 | 150 | 146 | 149 | 722,800 |
| 2025/04/24 | 147 | 163 | 143 | 147 | 5,738,700 |
| 2025/04/23 | 147 | 149 | 145 | 146 | 459,500 |
| 2025/04/22 | 147 | 148 | 145 | 145 | 377,000 |
| 2025/04/21 | 153 | 156 | 148 | 149 | 506,300 |
| 2025/04/18 | 147 | 153 | 147 | 151 | 514,300 |
| 2025/04/17 | 146 | 150 | 145 | 148 | 301,100 |
| 2025/04/16 | 149 | 152 | 145 | 146 | 595,500 |
| 2025/04/15 | 148 | 150 | 147 | 149 | 375,700 |
| 2025/04/14 | 150 | 153 | 147 | 148 | 643,100 |
| 2025/04/11 | 145 | 151 | 142 | 149 | 706,000 |
| 2025/04/10 | 148 | 152 | 144 | 146 | 1,103,300 |
| 2025/04/09 | 141 | 142 | 133 | 138 | 1,034,700 |
| 2025/04/08 | 140 | 146 | 139 | 144 | 1,283,100 |
| 2025/04/07 | 127 | 137 | 127 | 130 | 2,105,400 |
| 2025/04/04 | 151 | 153 | 139 | 146 | 2,595,900 |
| 2025/04/03 | 154 | 159 | 153 | 156 | 1,339,400 |
| 2025/04/02 | 163 | 165 | 160 | 162 | 827,200 |
| 2025/04/01 | 169 | 169 | 161 | 164 | 910,300 |
| 2025/03/31 | 166 | 170 | 163 | 168 | 1,550,200 |
| 2025/03/28 | 173 | 178 | 169 | 171 | 1,461,400 |
| 2025/03/27 | 196 | 197 | 174 | 174 | 2,832,800 |
| 2025/03/26 | 195 | 198 | 191 | 198 | 1,102,100 |
| 2025/03/25 | 189 | 200 | 189 | 194 | 1,445,700 |
| 2025/03/24 | 190 | 192 | 187 | 189 | 805,500 |
| 2025/03/21 | 192 | 193 | 187 | 190 | 1,268,700 |
| 2025/03/19 | 207 | 209 | 194 | 194 | 2,652,200 |
| 2025/03/18 | 204 | 207 | 199 | 207 | 1,571,700 |
| 2025/03/17 | 198 | 207 | 194 | 202 | 1,516,000 |
| 2025/03/14 | 205 | 205 | 197 | 197 | 1,466,300 |
| 2025/03/13 | 203 | 208 | 201 | 207 | 2,361,400 |
| 2025/03/12 | 197 | 207 | 193 | 206 | 3,066,700 |
| 2025/03/11 | 190 | 206 | 187 | 203 | 5,348,300 |
| 2025/03/10 | 204 | 204 | 187 | 189 | 3,723,800 |
| 2025/03/07 | 217 | 230 | 202 | 205 | 11,421,500 |
| 2025/03/06 | 217 | 233 | 214 | 223 | 4,225,500 |
| 2025/03/05 | 217 | 224 | 212 | 217 | 1,769,800 |
| 2025/03/04 | 229 | 229 | 210 | 218 | 3,267,500 |
| 2025/03/03 | 236 | 243 | 228 | 233 | 2,565,100 |
| 2025/02/28 | 243 | 258 | 227 | 235 | 5,978,400 |
| 2025/02/27 | 270 | 274 | 251 | 255 | 8,859,000 |
| 2025/02/26 | 284 | 297 | 258 | 259 | 14,528,800 |
| 2025/02/25 | 227 | 297 | 226 | 284 | 22,885,200 |
| 2025/02/21 | 244 | 257 | 234 | 235 | 9,095,500 |
| 2025/02/20 | 264 | 270 | 239 | 260 | 23,193,000 |
| 2025/02/19 | 240 | 240 | 240 | 240 | 871,900 |
| 2025/02/18 | 166 | 201 | 154 | 190 | 32,765,200 |
| 2025/02/17 | 146 | 156 | 143 | 156 | 11,192,600 |
| 2025/02/14 | 106 | 107 | 105 | 106 | 312,200 |
| 2025/02/13 | 108 | 108 | 106 | 106 | 256,100 |
| 2025/02/12 | 105 | 108 | 104 | 108 | 350,500 |
| 2025/02/10 | 104 | 105 | 103 | 104 | 165,200 |
| 2025/02/07 | 104 | 105 | 103 | 104 | 112,000 |
| 2025/02/06 | 103 | 105 | 103 | 104 | 167,800 |
| 2025/02/05 | 103 | 105 | 102 | 103 | 240,100 |
| 2025/02/04 | 102 | 103 | 101 | 103 | 251,000 |
| 2025/02/03 | 103 | 103 | 101 | 102 | 305,000 |
| 2025/01/31 | 103 | 103 | 101 | 103 | 603,000 |
| 2025/01/30 | 103 | 104 | 102 | 102 | 227,200 |
| 2025/01/29 | 104 | 105 | 103 | 103 | 174,300 |
| 2025/01/28 | 103 | 105 | 103 | 103 | 198,500 |
| 2025/01/27 | 104 | 105 | 103 | 103 | 278,200 |
| 2025/01/24 | 102 | 104 | 102 | 103 | 98,500 |
| 2025/01/23 | 104 | 104 | 102 | 103 | 161,900 |
| 2025/01/22 | 103 | 104 | 102 | 104 | 159,600 |
| 2025/01/21 | 102 | 103 | 102 | 103 | 75,600 |
| 2025/01/20 | 102 | 104 | 102 | 103 | 168,000 |
| 2025/01/17 | 102 | 102 | 100 | 101 | 568,200 |
| 2025/01/16 | 103 | 104 | 102 | 102 | 89,500 |
| 2025/01/15 | 103 | 104 | 102 | 103 | 121,400 |
| 2025/01/14 | 105 | 106 | 102 | 104 | 377,700 |
| 2025/01/10 | 106 | 107 | 106 | 106 | 43,600 |
| 2025/01/09 | 109 | 109 | 105 | 107 | 227,800 |
| 2025/01/08 | 106 | 108 | 105 | 108 | 292,200 |
| 2025/01/07 | 106 | 106 | 104 | 106 | 204,600 |
| 2025/01/06 | 104 | 106 | 104 | 105 | 314,900 |
| 2024/12/30 | 106 | 107 | 104 | 104 | 379,400 |
| 2024/12/27 | 105 | 107 | 104 | 106 | 451,500 |
| 2024/12/26 | 104 | 108 | 104 | 106 | 802,000 |
| 2024/12/25 | 106 | 106 | 104 | 105 | 268,500 |
| 2024/12/24 | 106 | 107 | 105 | 107 | 345,400 |
| 2024/12/23 | 107 | 108 | 106 | 107 | 336,000 |
| 2024/12/20 | 103 | 111 | 103 | 106 | 2,030,700 |
| 2024/12/19 | 103 | 104 | 101 | 103 | 382,800 |
| 2024/12/18 | 102 | 104 | 102 | 104 | 129,000 |
| 2024/12/17 | 102 | 104 | 101 | 102 | 301,600 |
| 2024/12/16 | 105 | 106 | 102 | 102 | 406,300 |
| 2024/12/13 | 104 | 105 | 103 | 105 | 250,000 |
| 2024/12/12 | 104 | 105 | 102 | 104 | 204,200 |
| 2024/12/11 | 105 | 105 | 102 | 103 | 348,100 |
| 2024/12/10 | 104 | 105 | 103 | 104 | 269,800 |
| 2024/12/09 | 103 | 104 | 101 | 104 | 328,500 |
| 2024/12/06 | 102 | 103 | 101 | 103 | 412,200 |
| 2024/12/05 | 104 | 104 | 102 | 104 | 121,800 |
| 2024/12/04 | 105 | 106 | 102 | 104 | 266,700 |
| 2024/12/03 | 104 | 105 | 103 | 104 | 530,000 |
| 2024/12/02 | 104 | 106 | 103 | 103 | 262,500 |
| 2024/11/29 | 103 | 105 | 103 | 104 | 247,400 |
| 2024/11/28 | 101 | 103 | 101 | 102 | 109,600 |
| 2024/11/27 | 103 | 103 | 99 | 101 | 841,100 |
| 2024/11/26 | 104 | 105 | 102 | 103 | 449,800 |
| 2024/11/25 | 103 | 104 | 102 | 104 | 501,200 |
| 2024/11/22 | 104 | 105 | 103 | 103 | 390,500 |
| 2024/11/21 | 104 | 105 | 103 | 103 | 312,700 |
| 2024/11/20 | 104 | 106 | 103 | 103 | 408,600 |
| 2024/11/19 | 104 | 105 | 104 | 104 | 164,100 |
| 2024/11/18 | 105 | 106 | 103 | 104 | 246,200 |
| 2024/11/15 | 107 | 109 | 105 | 106 | 402,400 |
| 2024/11/14 | 106 | 109 | 105 | 106 | 1,124,500 |
| 2024/11/13 | 105 | 105 | 103 | 104 | 464,000 |
| 2024/11/12 | 104 | 106 | 104 | 105 | 484,500 |
| 2024/11/11 | 103 | 105 | 101 | 105 | 490,300 |
| 2024/11/08 | 104 | 105 | 101 | 103 | 768,200 |
| 2024/11/07 | 110 | 113 | 103 | 105 | 1,861,700 |
| 2024/11/06 | 106 | 118 | 105 | 112 | 4,410,300 |
| 2024/11/05 | 104 | 106 | 102 | 103 | 391,700 |
| 2024/11/01 | 106 | 107 | 103 | 103 | 302,800 |
| 2024/10/31 | 103 | 107 | 102 | 106 | 524,800 |
| 2024/10/30 | 104 | 105 | 102 | 102 | 317,700 |
| 2024/10/29 | 101 | 105 | 100 | 105 | 481,800 |
| 2024/10/28 | 96 | 101 | 96 | 101 | 387,000 |
| 2024/10/25 | 96 | 98 | 95 | 96 | 436,400 |
| 2024/10/24 | 99 | 100 | 95 | 96 | 949,700 |
| 2024/10/23 | 101 | 103 | 99 | 100 | 474,800 |
| 2024/10/22 | 103 | 104 | 101 | 101 | 386,000 |
| 2024/10/21 | 105 | 105 | 101 | 102 | 621,100 |
| 2024/10/18 | 107 | 108 | 105 | 106 | 375,200 |
| 2024/10/17 | 108 | 109 | 105 | 106 | 468,700 |
| 2024/10/16 | 105 | 108 | 104 | 108 | 786,400 |
| 2024/10/15 | 105 | 108 | 104 | 105 | 848,000 |
| 2024/10/11 | 102 | 105 | 101 | 105 | 435,900 |
| 2024/10/10 | 104 | 104 | 100 | 102 | 339,300 |
| 2024/10/09 | 102 | 104 | 100 | 103 | 523,100 |
| 2024/10/08 | 102 | 103 | 100 | 101 | 550,700 |
| 2024/10/07 | 98 | 105 | 98 | 103 | 2,323,100 |
| 2024/10/04 | 94 | 104 | 93 | 96 | 3,024,500 |
| 2024/10/03 | 93 | 94 | 92 | 94 | 223,900 |
| 2024/10/02 | 93 | 93 | 92 | 93 | 192,700 |
| 2024/10/01 | 92 | 93 | 92 | 93 | 168,500 |
| 2024/09/30 | 91 | 92 | 90 | 92 | 266,000 |
| 2024/09/27 | 92 | 94 | 92 | 94 | 141,000 |
| 2024/09/26 | 92 | 92 | 90 | 92 | 124,900 |
| 2024/09/25 | 92 | 92 | 90 | 91 | 141,900 |
| 2024/09/24 | 94 | 94 | 91 | 91 | 161,700 |
| 2024/09/20 | 91 | 94 | 91 | 94 | 430,800 |
| 2024/09/19 | 89 | 91 | 89 | 90 | 352,900 |
| 2024/09/18 | 89 | 90 | 88 | 89 | 100,900 |
| 2024/09/17 | 89 | 90 | 87 | 89 | 264,500 |
| 2024/09/13 | 89 | 90 | 88 | 88 | 118,100 |
| 2024/09/12 | 88 | 90 | 88 | 89 | 197,400 |
| 2024/09/11 | 91 | 91 | 87 | 87 | 369,900 |
| 2024/09/10 | 90 | 91 | 89 | 91 | 206,300 |
| 2024/09/09 | 86 | 90 | 86 | 90 | 256,300 |
| 2024/09/06 | 90 | 92 | 90 | 90 | 254,100 |
| 2024/09/05 | 90 | 93 | 89 | 91 | 447,000 |
| 2024/09/04 | 91 | 92 | 90 | 90 | 217,500 |
| 2024/09/03 | 92 | 93 | 92 | 92 | 185,600 |
| 2024/09/02 | 93 | 93 | 91 | 92 | 177,000 |
| 2024/08/30 | 92 | 93 | 92 | 92 | 92,700 |
| 2024/08/29 | 92 | 93 | 91 | 92 | 168,000 |
| 2024/08/28 | 94 | 94 | 91 | 92 | 254,300 |
| 2024/08/27 | 92 | 94 | 92 | 93 | 188,800 |
| 2024/08/26 | 92 | 93 | 91 | 92 | 170,600 |
| 2024/08/23 | 94 | 94 | 92 | 92 | 143,300 |
| 2024/08/22 | 93 | 94 | 92 | 94 | 260,700 |
| 2024/08/21 | 92 | 93 | 91 | 92 | 236,300 |
| 2024/08/20 | 92 | 94 | 92 | 92 | 178,200 |
| 2024/08/19 | 93 | 94 | 92 | 92 | 217,500 |