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
2004/12/30 172 174 171 174 35,800
2004/12/29 172 175 170 173 175,800
2004/12/28 166 172 166 172 59,000
2004/12/27 175 175 168 169 147,000
2004/12/24 177 177 164 169 365,000
2004/12/22 183 183 176 177 256,600
2004/12/21 174 188 173 183 494,000
2004/12/20 163 170 160 170 288,300
2004/12/17 165 165 161 163 164,700
2004/12/16 165 165 162 165 163,900
2004/12/15 173 173 160 167 268,700
2004/12/14 176 178 168 170 207,400
2004/12/13 185 186 177 180 160,200
2004/12/10 183 186 181 185 102,300
2004/12/09 186 186 182 183 170,500
2004/12/08 188 189 186 186 181,400
2004/12/07 192 193 189 189 271,700
2004/12/06 193 198 188 189 715,000
2004/12/03 215 218 213 215 91,700
2004/12/02 211 214 211 213 90,100
2004/12/01 212 215 211 211 109,600
2004/11/30 220 220 215 218 135,200
2004/11/29 221 221 216 220 177,200
2004/11/26 220 222 215 218 137,300
2004/11/25 220 222 214 216 157,600
2004/11/24 214 230 214 215 189,500
2004/11/22 223 223 211 219 157,400
2004/11/19 232 236 217 223 289,300
2004/11/18 236 257 225 229 1,031,600
2004/11/17 226 236 225 232 508,300
2004/11/16 220 225 216 217 144,100
2004/11/15 231 232 216 222 335,900
2004/11/12 225 250 222 226 1,785,100
2004/11/11 207 226 203 211 537,800
2004/11/10 200 213 199 204 226,600
2004/11/09 211 214 202 203 189,800
2004/11/08 234 234 213 216 441,400
2004/11/05 195 242 194 239 1,021,600
2004/11/04 196 199 190 194 64,700
2004/11/02 190 197 190 195 75,100
2004/11/01 200 200 189 193 72,200
2004/10/29 193 196 187 193 92,100
2004/10/28 190 192 183 191 67,800
2004/10/27 189 193 183 188 108,400
2004/10/26 195 198 187 189 199,900
2004/10/25 195 198 183 195 80,600
2004/10/22 201 206 198 205 36,400
2004/10/21 203 210 201 203 42,700
2004/10/20 206 209 202 206 31,700
2004/10/19 206 211 205 207 53,600
2004/10/18 208 214 205 206 56,300
2004/10/15 207 208 201 207 73,400
2004/10/14 214 214 207 209 49,600
2004/10/13 210 215 210 212 55,600
2004/10/12 223 224 211 214 100,500
2004/10/08 226 226 221 223 50,000
2004/10/07 230 232 225 226 73,300
2004/10/06 229 230 225 228 67,600
2004/10/05 242 242 225 234 131,400
2004/10/04 234 239 225 239 108,800
2004/10/01 225 231 219 221 103,100
2004/09/30 212 235 211 221 131,500
2004/09/29 210 223 204 207 139,800
2004/09/28 218 223 185 214 227,100
2004/09/27 236 237 222 228 141,400
2004/09/24 241 247 236 238 121,100
2004/09/22 248 254 244 250 100,800
2004/09/21 256 256 249 252 163,700
2004/09/17 262 262 255 256 101,400
2004/09/16 260 263 253 258 130,500
2004/09/15 281 282 264 264 198,400
2004/09/14 295 295 278 282 474,500
2004/09/13 268 293 262 289 656,100
2004/09/10 260 264 258 261 79,800
2004/09/09 266 267 260 260 134,200
2004/09/08 267 267 261 266 128,500
2004/09/07 266 277 260 267 228,400
2004/09/06 280 282 258 263 275,500
2004/09/03 280 286 280 281 190,800
2004/09/02 293 293 279 281 362,000
2004/09/01 310 317 287 288 1,253,100
2004/08/31 244 304 244 300 2,073,400
2004/08/30 250 252 238 245 496,100
2004/08/27 262 264 253 255 239,400
2004/08/26 271 273 265 266 232,900
2004/08/25 273 276 269 271 314,100
2004/08/24 288 290 265 281 527,000
2004/08/23 317 317 300 308 155,200
2004/08/20 308 327 308 308 246,600
2004/08/19 339 339 306 307 372,200
2004/08/18 385 385 363 384 28,500
2004/08/17 401 401 385 385 9,100
2004/08/16 395 395 381 384 11,600
2004/08/13 392 400 385 395 12,900
2004/08/12 400 410 385 399 44,900
2004/08/11 401 445 400 420 31,000
2004/08/10 365 398 364 394 21,700
2004/08/09 371 383 355 380 17,700
2004/08/06 374 395 374 393 8,800
2004/08/05 397 400 385 399 6,800
2004/08/04 381 399 365 399 15,000
2004/08/03 419 419 390 399 9,000
2004/08/02 418 418 390 410 5,000
2004/07/30 390 402 390 402 12,900
2004/07/29 417 420 400 400 8,900
2004/07/28 425 425 403 420 20,600
2004/07/27 450 450 420 420 15,200
2004/07/26 470 470 426 460 26,200
2004/07/23 490 490 476 476 16,900
2004/07/22 480 485 476 480 13,500
2004/07/21 475 490 470 477 17,800
2004/07/20 510 511 490 490 12,600
2004/07/16 487 506 480 500 20,700
2004/07/15 521 522 450 477 42,100
2004/07/14 555 555 520 521 25,600
2004/07/13 595 595 545 550 36,600
2004/07/12 576 590 561 585 40,700
2004/07/09 541 563 540 546 54,700
2004/07/08 523 570 523 555 121,300
2004/07/07 511 563 511 543 514,600
2004/07/06 611 611 611 611 18,100
2004/07/05 711 711 711 711 13,700
2004/07/02 921 921 811 811 640,200
2004/07/01 911 911 911 911 43,100
2004/06/30 811 811 811 811 13,800
2004/06/29 711 711 711 711 12,500
2004/06/25 0 0 0 0 0
2004/06/25 1 -> 10.00 分割
2004/06/24 4,420 4,470 4,310 4,310 118,100
2004/06/23 4,390 4,500 4,220 4,270 95,100
2004/06/22 4,760 4,790 4,390 4,420 109,800
2004/06/21 5,100 5,140 4,890 4,890 59,000
2004/06/18 5,100 5,100 4,950 5,050 104,600
2004/06/17 5,350 5,380 5,200 5,280 94,800
2004/06/16 5,500 5,590 5,430 5,430 147,300
2004/06/15 5,260 5,430 5,200 5,400 135,300
2004/06/14 5,080 5,280 5,080 5,260 93,400
2004/06/11 4,980 5,080 4,970 5,010 52,200
2004/06/10 4,830 4,990 4,820 4,950 34,600
2004/06/09 4,950 5,050 4,910 4,930 57,600
2004/06/08 5,120 5,200 4,820 5,050 164,600
2004/06/07 4,450 4,770 4,380 4,770 114,200
2004/06/04 4,290 4,300 4,230 4,270 13,300
2004/06/03 4,320 4,440 4,220 4,220 32,500
2004/06/02 4,280 4,360 4,270 4,310 31,000
2004/06/01 4,180 4,230 4,110 4,220 18,500
2004/05/31 4,030 4,100 3,890 4,100 16,100
2004/05/28 4,100 4,140 4,050 4,080 14,900
2004/05/27 4,220 4,260 4,050 4,140 26,700
2004/05/26 4,440 4,450 4,320 4,320 19,300
2004/05/25 4,400 4,400 4,300 4,390 21,200
2004/05/24 4,460 4,490 4,410 4,420 30,800
2004/05/21 4,300 4,480 4,300 4,380 28,400
2004/05/20 4,110 4,400 4,010 4,250 52,800
2004/05/19 3,800 4,100 3,750 4,000 57,300
2004/05/18 3,190 3,850 3,190 3,600 78,500
2004/05/17 3,680 3,680 3,490 3,490 28,200
2004/05/14 4,370 4,370 3,860 3,990 50,400
2004/05/13 4,450 4,470 4,300 4,360 37,900
2004/05/12 4,500 4,600 4,260 4,300 80,200
2004/05/11 4,280 4,670 4,280 4,300 119,100
2004/05/10 5,280 5,330 4,530 4,710 368,000
2004/05/07 5,080 5,080 5,080 5,080 47,100
2004/05/06 4,580 4,580 4,580 4,580 19,300
2004/04/30 4,080 4,080 3,990 4,080 532,600
2004/04/28 3,580 3,580 3,580 3,580 169,700
2004/04/23 2,210 2,400 2,200 2,280 21,500
2004/04/22 2,165 2,185 2,150 2,170 5,300
2004/04/21 2,180 2,185 2,110 2,110 6,600
2004/04/20 2,170 2,175 2,130 2,150 8,000
2004/04/19 2,160 2,160 2,080 2,110 7,500
2004/04/16 2,100 2,135 2,080 2,080 4,400
2004/04/15 2,150 2,180 2,100 2,110 8,300
2004/04/14 2,150 2,180 2,100 2,140 4,300
2004/04/13 2,085 2,170 2,085 2,150 6,500
2004/04/12 2,070 2,100 2,070 2,090 1,900
2004/04/09 2,060 2,065 2,060 2,060 2,400
2004/04/08 2,060 2,135 2,060 2,100 3,400
2004/04/07 2,095 2,130 2,065 2,130 14,900
2004/04/06 2,010 2,100 2,010 2,065 10,400
2004/04/05 1,945 1,990 1,941 1,990 8,800
2004/04/02 1,980 1,989 1,902 1,908 14,600
2004/04/01 2,000 2,000 1,970 1,990 4,700
2004/03/31 1,999 2,000 1,970 1,999 1,200
2004/03/30 1,980 2,000 1,930 2,000 9,200
2004/03/29 1,970 1,970 1,961 1,970 1,000
2004/03/26 1,977 1,985 1,960 1,960 4,200
2004/03/25 1,970 1,970 1,930 1,947 5,800
2004/03/24 1,920 1,940 1,910 1,940 3,600
2004/03/23 1,904 1,920 1,891 1,904 3,900
2004/03/22 1,926 1,956 1,920 1,934 4,600
2004/03/19 1,974 1,974 1,950 1,956 5,300
2004/03/18 1,925 1,985 1,925 1,975 7,200
2004/03/17 1,950 1,980 1,945 1,950 17,100
2004/03/16 1,920 1,950 1,910 1,950 24,700
2004/03/15 1,800 1,860 1,800 1,860 11,000
2004/03/12 1,750 1,814 1,750 1,762 6,700
2004/03/11 1,750 1,809 1,750 1,800 11,100
2004/03/10 1,728 1,760 1,728 1,750 10,900
2004/03/09 1,730 1,731 1,728 1,728 5,000
2004/03/08 1,728 1,729 1,710 1,729 6,000
2004/03/05 1,725 1,728 1,706 1,728 900
2004/03/04 1,710 1,715 1,706 1,715 4,000
2004/03/03 1,702 1,710 1,701 1,710 6,800
2004/03/02 1,705 1,715 1,701 1,715 3,900
2004/03/01 1,700 1,727 1,700 1,701 2,700
2004/02/27 1,700 1,720 1,700 1,720 4,000
2004/02/26 1,730 1,730 1,700 1,725 2,800
2004/02/25 1,700 1,710 1,700 1,700 2,800
2004/02/24 1,708 1,710 1,700 1,701 9,700
2004/02/23 1,710 1,725 1,701 1,725 3,500
2004/02/20 1,706 1,719 1,700 1,700 4,200
2004/02/19 1,702 1,710 1,702 1,706 3,600
2004/02/18 1,721 1,721 1,706 1,710 4,900
2004/02/17 1,705 1,725 1,705 1,725 7,800
2004/02/16 1,721 1,725 1,700 1,711 7,700
2004/02/13 1,750 1,775 1,740 1,750 4,600
2004/02/12 1,805 1,805 1,750 1,780 4,300
2004/02/10 1,800 1,806 1,790 1,805 3,800
2004/02/09 1,761 1,805 1,760 1,804 15,400
2004/02/06 1,641 1,750 1,641 1,737 9,900
2004/02/05 1,611 1,640 1,610 1,631 7,800
2004/02/04 1,610 1,610 1,600 1,600 9,100
2004/02/03 1,629 1,630 1,605 1,610 2,600
2004/02/02 1,605 1,627 1,600 1,618 3,900
2004/01/30 1,611 1,611 1,565 1,605 8,300
2004/01/29 1,625 1,649 1,606 1,606 12,500
2004/01/28 1,615 1,630 1,573 1,630 12,400
2004/01/27 1,550 1,649 1,546 1,572 45,800
2004/01/26 1,501 1,535 1,501 1,528 40,700
2004/01/23 1,800 1,825 1,771 1,801 7,300
2004/01/22 1,825 1,825 1,808 1,808 2,000
2004/01/21 1,831 1,834 1,805 1,809 3,900
2004/01/20 1,820 1,840 1,810 1,830 1,800
2004/01/19 1,806 1,807 1,792 1,807 4,500
2004/01/16 1,800 1,811 1,800 1,807 6,400
2004/01/15 1,860 1,861 1,835 1,835 3,300
2004/01/14 1,890 1,910 1,880 1,880 1,900
2004/01/13 1,929 1,929 1,890 1,890 1,000
2004/01/09 1,842 1,900 1,842 1,890 4,800
2004/01/08 1,831 1,879 1,831 1,840 1,700
2004/01/07 1,928 1,928 1,842 1,879 1,600
2004/01/06 1,939 1,939 1,841 1,880 1,800
2004/01/05 1,851 1,930 1,850 1,930 1,700

このページの先頭へ