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
2003/12/30 1,950 1,950 1,850 1,850 4,500
2003/12/29 1,940 1,940 1,870 1,910 6,700
2003/12/26 1,800 1,850 1,775 1,850 14,700
2003/12/25 1,670 1,780 1,670 1,745 16,000
2003/12/24 1,585 1,700 1,585 1,670 18,000
2003/12/22 1,580 1,585 1,524 1,585 15,800
2003/12/19 1,522 1,575 1,522 1,550 11,900
2003/12/18 1,620 1,640 1,521 1,535 23,200
2003/12/17 1,740 1,740 1,645 1,650 8,800
2003/12/16 1,780 1,780 1,690 1,750 11,600
2003/12/15 1,811 1,829 1,800 1,810 6,200
2003/12/12 1,900 1,900 1,805 1,807 9,700
2003/12/11 1,900 1,900 1,890 1,900 4,900
2003/12/10 1,950 1,950 1,891 1,892 11,600
2003/12/09 1,951 1,960 1,945 1,945 7,500
2003/12/08 2,000 2,000 1,950 1,950 2,200
2003/12/05 2,005 2,005 1,980 1,985 6,000
2003/12/04 2,050 2,050 2,015 2,020 1,300
2003/12/03 2,015 2,030 2,015 2,015 2,500
2003/12/02 2,050 2,050 2,010 2,015 3,800
2003/12/01 2,000 2,020 1,960 2,005 5,400
2003/11/28 2,120 2,120 1,990 2,000 18,900
2003/11/27 2,100 2,100 2,050 2,090 8,700
2003/11/26 2,170 2,170 2,080 2,100 3,300
2003/11/25 2,145 2,155 2,085 2,090 2,500
2003/11/21 2,110 2,125 2,080 2,105 13,500
2003/11/20 2,150 2,350 2,150 2,350 7,200
2003/11/19 2,100 2,100 2,060 2,060 3,800
2003/11/18 2,080 2,100 2,060 2,080 4,000
2003/11/17 2,130 2,180 2,070 2,080 2,900
2003/11/14 2,300 2,300 2,250 2,250 5,200
2003/11/13 2,300 2,300 2,270 2,270 5,300
2003/11/12 2,280 2,300 2,280 2,300 4,700
2003/11/11 2,320 2,320 2,250 2,280 10,600
2003/11/10 2,350 2,390 2,300 2,390 9,400
2003/11/07 2,275 2,340 2,275 2,300 9,100
2003/11/06 2,285 2,290 2,265 2,275 6,000
2003/11/05 2,260 2,285 2,255 2,285 3,300
2003/11/04 2,205 2,255 2,200 2,250 4,900
2003/10/31 2,215 2,215 2,170 2,170 2,400
2003/10/30 2,200 2,210 2,190 2,210 11,100
2003/10/29 2,220 2,220 2,180 2,190 1,200
2003/10/28 2,185 2,250 2,185 2,215 10,700
2003/10/27 2,240 2,260 2,180 2,180 4,500
2003/10/24 2,185 2,200 2,110 2,200 14,000
2003/10/23 2,250 2,250 2,100 2,105 9,500
2003/10/22 2,310 2,310 2,255 2,270 7,900
2003/10/21 2,490 2,490 2,300 2,310 10,600
2003/10/20 2,325 2,460 2,290 2,450 33,900
2003/10/17 2,195 2,330 2,185 2,330 29,800
2003/10/16 2,235 2,285 2,160 2,200 14,100
2003/10/15 2,180 2,200 2,150 2,200 9,800
2003/10/14 2,055 2,130 2,055 2,100 8,700
2003/10/10 2,060 2,070 2,015 2,045 20,200
2003/10/09 2,120 2,140 2,075 2,080 4,700
2003/10/08 2,190 2,195 2,100 2,120 10,000
2003/10/07 2,250 2,250 2,150 2,190 3,100
2003/10/06 2,330 2,330 2,120 2,170 9,500
2003/10/03 2,060 2,100 2,060 2,100 6,500
2003/10/02 2,120 2,120 2,050 2,055 15,100
2003/10/01 2,100 2,120 2,090 2,120 10,000
2003/09/30 2,065 2,120 2,040 2,090 6,600
2003/09/29 2,200 2,205 2,180 2,185 3,500
2003/09/26 2,275 2,280 2,225 2,230 4,600
2003/09/25 2,280 2,285 2,270 2,275 20,700
2003/09/24 2,295 2,300 2,205 2,300 6,900
2003/09/22 2,310 2,310 2,295 2,295 10,300
2003/09/19 2,330 2,390 2,320 2,325 7,200
2003/09/18 2,350 2,350 2,300 2,320 5,800
2003/09/17 2,455 2,455 2,310 2,350 9,000
2003/09/16 2,470 2,470 2,450 2,460 5,400
2003/09/12 2,490 2,490 2,460 2,460 1,400
2003/09/11 2,460 2,490 2,450 2,480 6,800
2003/09/10 2,460 2,480 2,460 2,480 5,500
2003/09/09 2,470 2,475 2,430 2,470 9,500
2003/09/08 2,450 2,460 2,410 2,450 1,400
2003/09/05 2,450 2,450 2,420 2,450 5,400
2003/09/04 2,510 2,520 2,480 2,480 11,300
2003/09/03 2,500 2,540 2,490 2,510 10,300
2003/09/02 2,460 2,500 2,460 2,490 25,000
2003/09/01 2,390 2,460 2,390 2,440 10,700
2003/08/29 2,300 2,380 2,300 2,360 10,100
2003/08/28 2,320 2,340 2,300 2,300 7,000
2003/08/27 2,395 2,395 2,305 2,340 5,400
2003/08/26 2,400 2,400 2,270 2,360 8,600
2003/08/25 2,440 2,440 2,300 2,350 11,800
2003/08/22 2,295 2,300 2,270 2,280 5,300
2003/08/21 2,250 2,300 2,250 2,300 4,400
2003/08/20 2,275 2,280 2,230 2,270 8,900
2003/08/19 2,250 2,280 2,250 2,280 6,200
2003/08/18 2,300 2,300 2,240 2,240 8,900
2003/08/15 2,185 2,285 2,185 2,220 5,500
2003/08/14 2,140 2,190 2,140 2,170 3,400
2003/08/13 2,170 2,190 2,140 2,140 7,700
2003/08/12 2,120 2,140 2,080 2,140 16,700
2003/08/11 2,185 2,185 2,170 2,180 4,000
2003/08/08 2,200 2,200 2,175 2,180 2,600
2003/08/07 2,200 2,240 2,165 2,180 17,300
2003/08/06 2,180 2,190 2,060 2,190 23,600
2003/08/05 2,000 2,175 2,000 2,175 59,300
2003/08/04 2,400 2,400 2,400 2,400 2,900
2003/08/01 2,780 2,800 2,690 2,800 10,800
2003/07/31 2,720 2,825 2,670 2,820 27,400
2003/07/30 2,730 2,730 2,690 2,690 8,500
2003/07/29 2,685 2,740 2,685 2,710 5,400
2003/07/28 2,720 2,750 2,690 2,690 5,500
2003/07/25 2,730 2,730 2,700 2,720 3,100
2003/07/24 2,735 2,735 2,700 2,720 2,900
2003/07/23 2,745 2,745 2,660 2,735 1,600
2003/07/22 2,615 2,700 2,615 2,700 1,800
2003/07/18 2,620 2,620 2,600 2,600 1,800
2003/07/17 2,690 2,690 2,640 2,650 10,700
2003/07/16 2,685 2,690 2,680 2,690 1,500
2003/07/15 2,775 2,775 2,690 2,695 11,200
2003/07/14 2,790 2,790 2,700 2,735 7,300
2003/07/11 2,760 2,760 2,650 2,740 8,800
2003/07/10 2,780 2,780 2,690 2,690 2,600
2003/07/09 2,815 2,815 2,720 2,750 6,700
2003/07/08 2,770 2,820 2,740 2,800 14,900
2003/07/07 2,690 2,750 2,630 2,650 8,800
2003/07/04 2,725 2,725 2,600 2,610 4,300
2003/07/03 2,765 2,800 2,650 2,650 7,100
2003/07/02 2,755 2,800 2,730 2,750 5,900
2003/07/01 2,790 2,795 2,720 2,720 8,800
2003/06/30 2,680 2,830 2,610 2,830 11,700
2003/06/27 2,505 2,600 2,505 2,530 4,800
2003/06/26 2,460 2,470 2,410 2,430 11,800
2003/06/25 2,500 2,540 2,500 2,500 9,200
2003/06/24 2,600 2,600 2,500 2,520 11,700
2003/06/23 2,600 2,720 2,570 2,600 10,200
2003/06/20 2,580 2,600 2,570 2,600 4,000
2003/06/19 2,675 2,675 2,620 2,620 2,500
2003/06/18 2,705 2,705 2,635 2,670 8,000
2003/06/17 2,740 2,740 2,690 2,715 5,500
2003/06/16 2,790 2,790 2,690 2,730 10,800
2003/06/13 2,790 2,790 2,755 2,790 5,000
2003/06/12 2,715 2,780 2,710 2,780 7,100
2003/06/11 2,780 2,795 2,710 2,765 6,900
2003/06/10 2,770 2,800 2,760 2,780 6,700
2003/06/09 2,850 2,850 2,810 2,810 4,000
2003/06/06 2,830 2,890 2,810 2,890 4,300
2003/06/05 2,840 2,900 2,810 2,860 7,800
2003/06/04 2,885 2,890 2,830 2,890 5,000
2003/06/03 2,965 2,965 2,850 2,850 3,100
2003/06/02 2,900 2,980 2,860 2,980 3,700
2003/05/30 2,950 2,950 2,820 2,930 3,000
2003/05/29 2,750 2,960 2,750 2,950 9,700
2003/05/28 2,800 2,830 2,780 2,785 11,200
2003/05/27 2,860 2,860 2,800 2,800 1,700
2003/05/26 2,920 2,940 2,850 2,860 5,100
2003/05/23 2,830 2,930 2,830 2,900 11,600
2003/05/22 2,660 2,840 2,660 2,800 6,300
2003/05/21 2,745 2,745 2,625 2,625 7,800
2003/05/20 2,770 2,850 2,750 2,770 3,600
2003/05/19 2,850 2,850 2,750 2,850 5,600
2003/05/16 2,905 2,930 2,870 2,870 4,000
2003/05/15 2,995 2,995 2,905 2,915 4,400
2003/05/14 3,000 3,000 2,920 2,980 4,400
2003/05/13 3,050 3,060 2,985 3,030 4,700
2003/05/12 2,970 3,040 2,965 3,040 6,900
2003/05/09 2,910 2,950 2,830 2,950 17,700
2003/05/08 2,835 2,920 2,835 2,920 5,200
2003/05/07 2,865 2,870 2,805 2,840 6,200
2003/05/06 2,940 2,940 2,825 2,890 5,000
2003/05/02 2,830 2,930 2,800 2,930 3,200
2003/05/01 2,820 2,900 2,820 2,830 3,200
2003/04/30 2,800 2,900 2,795 2,900 5,000
2003/04/28 3,100 3,100 2,670 2,750 19,100
2003/04/25 2,875 3,050 2,850 3,040 14,800
2003/04/24 2,800 2,940 2,795 2,940 26,400
2003/04/23 2,720 2,750 2,680 2,745 12,000
2003/04/22 2,625 2,700 2,625 2,650 9,700
2003/04/21 2,600 2,650 2,600 2,650 7,000
2003/04/18 2,550 2,575 2,540 2,575 4,200
2003/04/17 2,520 2,550 2,515 2,515 1,900
2003/04/16 2,490 2,550 2,490 2,545 3,400
2003/04/15 2,500 2,500 2,480 2,485 3,300
2003/04/14 2,510 2,510 2,490 2,495 5,600
2003/04/11 2,470 2,500 2,460 2,470 4,100
2003/04/10 2,360 2,440 2,360 2,440 2,900
2003/04/09 2,390 2,400 2,350 2,385 1,200
2003/04/08 2,380 2,380 2,350 2,350 2,200
2003/04/07 2,370 2,380 2,350 2,365 1,800
2003/04/04 2,275 2,310 2,275 2,290 1,700
2003/04/03 2,300 2,330 2,300 2,300 2,700
2003/04/02 2,350 2,350 2,280 2,280 3,500
2003/04/01 2,260 2,320 2,260 2,320 2,300
2003/03/31 2,270 2,290 2,270 2,290 1,900
2003/03/28 2,300 2,300 2,270 2,270 1,600
2003/03/27 2,300 2,340 2,300 2,340 500
2003/03/26 2,300 2,330 2,290 2,330 2,200
2003/03/25 2,355 2,355 2,275 2,275 1,800
2003/03/24 2,390 2,400 2,355 2,355 2,600
2003/03/20 2,330 2,370 2,300 2,350 1,300
2003/03/19 2,340 2,340 2,270 2,330 4,600
2003/03/18 2,270 2,375 2,270 2,350 3,600
2003/03/17 2,295 2,295 2,260 2,270 5,000
2003/03/14 2,355 2,370 2,300 2,300 2,600
2003/03/13 2,340 2,350 2,300 2,340 1,400
2003/03/12 2,270 2,315 2,270 2,315 1,900
2003/03/11 2,210 2,270 2,210 2,270 4,100
2003/03/10 2,375 2,375 2,260 2,290 3,400
2003/03/07 2,430 2,430 2,370 2,400 3,000
2003/03/06 2,450 2,460 2,430 2,430 1,500
2003/03/05 2,465 2,465 2,430 2,460 1,800
2003/03/04 2,455 2,465 2,445 2,465 1,100
2003/03/03 2,465 2,470 2,455 2,470 1,800
2003/02/28 2,420 2,450 2,420 2,440 3,000
2003/02/27 2,450 2,470 2,420 2,420 900
2003/02/26 2,490 2,510 2,430 2,470 3,500
2003/02/25 2,455 2,460 2,390 2,410 6,300
2003/02/24 2,540 2,540 2,440 2,460 3,800
2003/02/21 2,610 2,615 2,600 2,600 7,200
2003/02/20 2,700 2,705 2,650 2,690 11,300
2003/02/19 2,740 2,750 2,650 2,710 22,800
2003/02/18 2,485 2,620 2,485 2,620 34,600
2003/02/17 2,405 2,430 2,405 2,430 5,800
2003/02/14 2,400 2,440 2,370 2,400 5,400
2003/02/13 2,440 2,440 2,425 2,425 6,100
2003/02/12 2,350 2,430 2,350 2,430 5,400
2003/02/10 2,395 2,430 2,375 2,375 4,500
2003/02/07 2,470 2,470 2,410 2,430 16,100
2003/02/06 2,460 2,490 2,400 2,405 3,900
2003/02/05 2,500 2,500 2,450 2,460 1,100
2003/02/04 2,530 2,530 2,400 2,460 3,000
2003/02/03 2,400 2,400 2,340 2,370 4,100
2003/01/31 2,480 2,480 2,380 2,400 3,000
2003/01/30 2,550 2,605 2,510 2,510 2,400
2003/01/29 2,605 2,605 2,570 2,600 2,400
2003/01/28 2,610 2,610 2,540 2,565 2,500
2003/01/27 2,790 2,790 2,650 2,690 6,700
2003/01/24 2,535 2,750 2,535 2,750 12,400
2003/01/23 2,510 2,530 2,510 2,520 3,200
2003/01/22 2,485 2,535 2,485 2,510 5,600
2003/01/21 2,440 2,500 2,440 2,470 4,100
2003/01/20 2,400 2,480 2,390 2,430 2,200
2003/01/17 2,345 2,400 2,340 2,400 1,700
2003/01/16 2,360 2,390 2,330 2,330 3,900
2003/01/15 2,345 2,390 2,345 2,390 3,100
2003/01/14 2,400 2,430 2,320 2,400 4,200
2003/01/10 2,450 2,455 2,425 2,425 1,900
2003/01/09 2,420 2,450 2,420 2,425 1,200
2003/01/08 2,505 2,510 2,480 2,480 3,900
2003/01/07 2,585 2,610 2,530 2,535 3,400
2003/01/06 2,515 2,640 2,515 2,530 2,200

このページの先頭へ