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
2007/12/28 45 45 44 45 314,000
2007/12/27 44 46 44 45 526,000
2007/12/26 41 44 41 43 527,400
2007/12/25 42 43 41 42 608,200
2007/12/21 41 42 40 42 787,500
2007/12/20 43 44 40 42 1,147,600
2007/12/19 44 45 43 43 792,400
2007/12/18 43 44 42 43 708,500
2007/12/17 45 46 44 44 788,100
2007/12/14 46 46 44 46 691,900
2007/12/13 46 47 46 46 560,000
2007/12/12 47 48 46 46 311,800
2007/12/11 47 48 46 47 430,000
2007/12/10 47 48 46 47 288,100
2007/12/07 48 49 47 48 365,800
2007/12/06 46 48 46 48 593,900
2007/12/05 47 47 45 46 665,100
2007/12/04 47 49 46 46 505,300
2007/12/03 49 50 48 48 403,400
2007/11/30 49 50 48 49 449,600
2007/11/29 51 51 48 49 987,600
2007/11/28 46 49 45 49 660,300
2007/11/27 45 46 43 45 913,800
2007/11/26 47 47 44 46 721,000
2007/11/22 43 47 42 46 795,300
2007/11/21 47 47 44 44 1,297,100
2007/11/20 45 46 41 43 2,439,100
2007/11/19 49 50 47 47 653,300
2007/11/16 50 50 47 49 623,000
2007/11/15 53 54 50 50 1,025,300
2007/11/14 53 55 52 54 1,287,300
2007/11/13 49 52 49 52 690,800
2007/11/12 49 51 48 50 1,316,200
2007/11/09 53 56 50 51 2,237,900
2007/11/08 52 54 50 53 1,858,700
2007/11/07 64 64 55 55 4,770,400
2007/11/06 67 68 63 63 2,563,600
2007/11/05 64 71 64 66 6,422,700
2007/11/02 63 64 62 64 1,158,900
2007/11/01 62 64 62 63 904,400
2007/10/31 62 63 61 63 623,000
2007/10/30 64 65 62 62 820,800
2007/10/29 63 65 61 62 1,247,500
2007/10/26 62 63 60 62 971,100
2007/10/25 64 64 60 62 1,493,900
2007/10/24 65 66 63 63 876,700
2007/10/23 67 68 62 63 2,140,300
2007/10/22 59 67 59 64 2,002,700
2007/10/19 64 65 62 63 1,825,000
2007/10/18 62 65 61 65 2,451,400
2007/10/17 63 65 59 61 3,178,100
2007/10/16 65 67 61 61 4,907,100
2007/10/15 59 68 58 65 8,213,500
2007/10/12 60 60 57 58 1,005,000
2007/10/11 59 61 57 59 2,322,100
2007/10/10 56 61 56 59 4,770,100
2007/10/09 53 55 53 53 1,241,600
2007/10/05 57 57 52 52 2,283,000
2007/10/04 56 57 55 57 835,900
2007/10/03 54 57 52 57 2,959,100
2007/10/02 56 58 52 54 2,644,600
2007/10/01 61 62 54 54 4,496,300
2007/09/28 56 64 54 58 15,564,900
2007/09/27 43 48 42 47 3,340,600
2007/09/26 39 42 38 42 944,800
2007/09/25 39 40 38 38 416,100
2007/09/21 39 40 38 39 417,900
2007/09/20 42 42 39 39 1,110,800
2007/09/19 42 43 40 41 1,694,200
2007/09/18 41 43 39 40 2,565,700
2007/09/14 38 39 36 39 1,094,200
2007/09/13 39 40 37 37 954,200
2007/09/12 38 42 38 40 2,952,900
2007/09/11 39 40 37 37 1,523,100
2007/09/10 41 42 38 39 2,504,600
2007/09/07 44 44 42 44 651,100
2007/09/06 44 45 43 44 492,400
2007/09/05 47 48 44 44 1,294,900
2007/09/04 45 48 44 47 1,575,900
2007/09/03 46 47 45 46 558,200
2007/08/31 46 47 45 46 543,100
2007/08/30 46 47 44 45 1,116,600
2007/08/29 44 47 44 45 941,500
2007/08/28 45 46 45 45 595,200
2007/08/27 48 49 46 46 847,200
2007/08/24 48 50 47 47 1,719,700
2007/08/23 46 50 45 47 2,613,100
2007/08/22 42 47 42 45 1,872,900
2007/08/21 45 45 41 44 2,953,100
2007/08/20 48 49 45 45 1,682,300
2007/08/17 47 52 45 46 3,577,900
2007/08/16 50 51 47 48 3,369,100
2007/08/15 52 54 51 51 1,566,900
2007/08/14 55 55 51 53 3,192,300
2007/08/13 56 59 55 55 1,468,300
2007/08/10 60 60 56 58 2,671,400
2007/08/09 61 63 60 61 1,673,500
2007/08/08 62 63 59 63 1,941,400
2007/08/07 65 65 62 63 733,100
2007/08/06 64 65 63 65 441,200
2007/08/03 66 66 64 66 458,000
2007/08/02 67 68 64 65 1,063,900
2007/08/01 67 68 66 67 802,300
2007/07/31 68 69 66 68 654,700
2007/07/30 65 68 64 67 596,500
2007/07/27 65 66 63 66 902,900
2007/07/26 67 69 65 67 1,460,100
2007/07/25 64 68 63 67 1,656,000
2007/07/24 62 66 61 65 2,010,900
2007/07/23 62 62 60 60 1,883,700
2007/07/20 67 67 63 63 3,029,400
2007/07/19 68 68 66 66 1,619,000
2007/07/18 71 71 68 68 1,777,100
2007/07/17 73 74 70 71 2,436,900
2007/07/13 70 70 69 70 1,052,500
2007/07/12 71 72 69 70 1,681,500
2007/07/11 69 70 68 70 1,609,800
2007/07/10 73 73 69 70 2,526,700
2007/07/09 74 74 72 72 887,700
2007/07/06 73 74 72 74 1,584,200
2007/07/05 75 76 72 72 2,905,300
2007/07/04 77 77 74 75 1,568,500
2007/07/03 76 80 75 76 6,213,600
2007/07/02 75 77 74 75 1,136,200
2007/06/29 74 76 73 75 912,500
2007/06/28 74 74 72 74 818,200
2007/06/27 74 74 72 73 732,200
2007/06/26 75 75 72 73 1,557,500
2007/06/25 77 78 74 74 1,644,900
2007/06/22 76 79 76 77 4,277,600
2007/06/21 74 75 73 75 1,632,300
2007/06/20 75 76 73 74 2,612,500
2007/06/19 78 79 73 74 4,653,000
2007/06/18 84 86 78 78 10,675,600
2007/06/15 76 81 75 79 11,536,500
2007/06/14 74 75 71 74 4,981,100
2007/06/13 69 72 68 72 3,601,300
2007/06/12 68 70 67 69 2,201,900
2007/06/11 71 76 68 68 6,018,800
2007/06/08 69 70 68 69 1,141,900
2007/06/07 69 70 67 70 1,521,100
2007/06/06 67 72 66 70 3,932,600
2007/06/05 67 67 66 66 817,600
2007/06/04 67 70 66 67 1,346,300
2007/06/01 68 69 66 67 1,394,000
2007/05/31 70 73 68 68 2,855,300
2007/05/30 67 68 65 68 1,231,700
2007/05/29 67 67 65 66 1,150,900
2007/05/28 69 69 66 66 1,099,900
2007/05/25 67 69 65 69 1,250,900
2007/05/24 69 70 65 68 1,791,700
2007/05/23 67 75 67 70 5,382,100
2007/05/22 64 65 63 63 1,606,300
2007/05/21 65 69 64 65 1,254,300
2007/05/18 69 70 66 66 1,463,600
2007/05/17 69 74 68 68 2,567,700
2007/05/16 76 77 68 70 3,073,200
2007/05/15 79 79 75 76 2,205,000
2007/05/14 85 85 80 82 1,499,400
2007/05/11 82 84 80 84 856,600
2007/05/10 84 84 80 82 1,725,000
2007/05/09 85 85 82 84 1,079,900
2007/05/08 87 87 84 84 1,064,200
2007/05/07 85 91 84 85 3,012,700
2007/05/02 83 84 82 83 556,500
2007/05/01 84 84 81 83 934,400
2007/04/27 86 87 83 84 914,700
2007/04/26 85 88 84 85 890,100
2007/04/25 87 87 84 85 978,100
2007/04/24 83 90 83 86 2,304,500
2007/04/23 91 91 84 85 2,076,100
2007/04/20 93 94 88 90 2,299,500
2007/04/19 89 101 88 95 6,069,100
2007/04/18 96 98 88 89 6,124,800
2007/04/17 85 99 84 98 9,844,300
2007/04/16 88 89 81 81 2,923,600
2007/04/13 92 95 88 88 2,882,000
2007/04/12 97 98 92 93 2,474,100
2007/04/11 100 102 97 98 1,299,100
2007/04/10 98 101 98 100 1,476,000
2007/04/09 103 104 97 99 2,470,000
2007/04/06 104 106 102 103 1,295,300
2007/04/05 105 106 103 104 1,140,700
2007/04/04 104 105 103 105 834,700
2007/04/03 108 108 103 104 1,753,600
2007/04/02 109 110 105 107 1,476,000
2007/03/30 111 112 108 109 1,402,700
2007/03/29 109 112 108 110 1,532,500
2007/03/28 112 116 111 111 2,087,400
2007/03/27 107 114 107 112 1,824,600
2007/03/26 106 110 106 107 1,430,900
2007/03/23 113 114 108 108 2,054,300
2007/03/22 116 118 113 114 1,805,000
2007/03/20 118 118 115 117 1,035,500
2007/03/19 116 118 114 117 1,472,100
2007/03/16 119 119 115 116 904,000
2007/03/15 117 119 117 117 1,017,600
2007/03/14 119 119 116 116 2,092,000
2007/03/13 120 121 118 120 1,640,000
2007/03/12 117 122 116 120 4,401,100
2007/03/09 127 127 122 123 2,340,800
2007/03/08 121 125 119 125 2,529,300
2007/03/07 124 126 118 119 3,458,300
2007/03/06 114 122 113 121 3,768,300
2007/03/05 123 124 115 115 3,465,800
2007/03/02 120 125 119 124 2,978,500
2007/03/01 127 129 120 120 5,842,600
2007/02/28 110 127 110 124 7,844,100
2007/02/27 136 137 128 129 9,760,200
2007/02/26 136 145 132 136 23,234,700
2007/02/23 131 133 123 126 9,998,900
2007/02/22 122 135 121 131 9,681,400
2007/02/21 127 129 118 120 5,428,500
2007/02/20 112 127 111 122 9,669,600
2007/02/19 109 112 108 112 1,020,600
2007/02/16 111 111 108 108 1,142,400
2007/02/15 112 114 110 112 1,170,000
2007/02/14 108 114 108 113 2,054,100
2007/02/13 109 111 107 109 1,429,200
2007/02/09 113 115 108 109 3,400,900
2007/02/08 105 120 104 115 9,933,500
2007/02/07 107 107 102 104 1,552,300
2007/02/06 107 110 105 109 1,196,600
2007/02/05 112 113 108 109 1,744,200
2007/02/02 117 119 112 115 2,075,500
2007/02/01 117 124 115 116 3,293,100
2007/01/31 118 118 114 115 1,746,600
2007/01/30 122 122 118 119 2,036,200
2007/01/29 124 124 120 122 2,745,500
2007/01/26 126 126 124 124 990,600
2007/01/25 128 130 125 126 2,241,400
2007/01/24 128 128 125 127 1,784,300
2007/01/23 129 131 126 127 2,003,200
2007/01/22 137 139 128 128 6,065,700
2007/01/19 134 150 130 133 16,872,500
2007/01/18 127 134 125 129 4,283,900
2007/01/17 124 125 123 125 1,087,300
2007/01/16 125 132 123 124 2,512,200
2007/01/15 127 127 122 122 958,500
2007/01/12 124 127 123 126 645,800
2007/01/11 126 128 123 126 1,132,900
2007/01/10 123 137 122 128 2,993,200
2007/01/09 127 128 123 124 972,000
2007/01/05 132 133 126 128 852,100
2007/01/04 135 135 130 131 224,800

このページの先頭へ