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
2008/12/30 39 42 38 40 933,400
2008/12/29 38 41 37 40 938,400
2008/12/26 38 39 36 37 430,300
2008/12/25 39 39 36 37 655,200
2008/12/24 39 42 38 38 1,717,200
2008/12/22 36 40 36 38 1,808,300
2008/12/19 32 36 31 35 1,021,600
2008/12/18 31 32 31 32 124,500
2008/12/17 31 33 31 32 432,900
2008/12/16 32 33 31 31 267,300
2008/12/15 31 33 31 32 441,200
2008/12/12 33 33 31 31 433,000
2008/12/11 32 33 31 33 408,300
2008/12/10 31 32 31 32 242,800
2008/12/09 31 32 30 31 576,700
2008/12/08 31 32 30 31 628,200
2008/12/05 32 33 31 32 286,700
2008/12/04 33 33 32 33 206,700
2008/12/03 33 34 32 33 277,000
2008/12/02 33 34 33 34 241,500
2008/12/01 33 35 33 33 332,500
2008/11/28 33 35 33 33 244,300
2008/11/27 34 35 33 33 197,300
2008/11/26 34 35 33 34 274,900
2008/11/25 36 37 33 34 643,300
2008/11/21 32 35 32 34 724,800
2008/11/20 34 35 32 33 938,000
2008/11/19 37 37 35 35 342,800
2008/11/18 36 37 36 36 140,900
2008/11/17 37 38 36 37 229,000
2008/11/14 39 39 37 37 427,200
2008/11/13 38 39 37 37 419,500
2008/11/12 38 40 37 38 339,300
2008/11/11 40 40 38 38 409,100
2008/11/10 41 41 39 40 322,000
2008/11/07 39 40 38 39 515,700
2008/11/06 39 42 39 41 639,200
2008/11/05 41 43 40 42 732,800
2008/11/04 42 43 39 40 711,600
2008/10/31 39 40 37 39 674,200
2008/10/30 38 39 37 39 736,300
2008/10/29 37 39 35 36 781,100
2008/10/28 32 35 31 34 729,100
2008/10/27 36 37 31 34 1,357,400
2008/10/24 39 39 38 38 510,100
2008/10/23 38 40 37 40 653,900
2008/10/22 41 42 39 39 577,100
2008/10/21 43 45 40 42 1,686,500
2008/10/20 38 42 38 42 886,200
2008/10/17 38 39 37 38 371,200
2008/10/16 37 38 35 36 685,700
2008/10/15 40 40 37 40 1,004,200
2008/10/14 42 42 38 40 1,504,400
2008/10/10 32 35 31 35 1,181,300
2008/10/09 30 35 30 34 2,277,000
2008/10/08 30 32 29 29 2,810,200
2008/10/07 32 38 32 33 2,106,100
2008/10/06 44 45 37 40 1,901,300
2008/10/03 44 45 44 44 492,700
2008/10/02 46 47 44 45 560,600
2008/10/01 48 49 45 46 468,900
2008/09/30 45 48 45 47 635,000
2008/09/29 50 51 48 48 350,500
2008/09/26 51 51 49 49 480,900
2008/09/25 52 52 49 51 273,400
2008/09/24 50 52 49 51 460,300
2008/09/22 53 55 50 51 712,400
2008/09/19 54 54 51 53 1,220,900
2008/09/18 50 53 48 51 1,096,900
2008/09/17 55 56 51 51 1,360,600
2008/09/16 47 54 46 54 2,054,200
2008/09/12 47 57 46 53 4,079,700
2008/09/11 47 48 45 45 266,700
2008/09/10 45 48 45 47 375,900
2008/09/09 46 47 45 46 701,700
2008/09/08 45 46 43 45 1,072,300
2008/09/05 46 47 43 44 1,347,200
2008/09/04 48 49 47 48 653,400
2008/09/03 50 50 48 48 436,700
2008/09/02 50 51 49 49 345,900
2008/09/01 49 52 49 51 232,800
2008/08/29 50 52 49 50 480,100
2008/08/28 47 51 47 51 1,022,700
2008/08/27 49 49 47 47 377,000
2008/08/26 50 50 48 48 344,800
2008/08/25 50 51 49 49 409,100
2008/08/22 51 52 49 51 487,200
2008/08/21 54 55 50 50 1,187,500
2008/08/20 51 54 50 54 1,888,100
2008/08/19 45 48 44 46 1,022,800
2008/08/18 48 49 46 47 984,600
2008/08/15 52 53 46 50 1,356,200
2008/08/14 54 55 52 53 640,700
2008/08/13 56 56 54 55 487,500
2008/08/12 57 57 54 56 930,300
2008/08/11 57 60 56 59 1,121,700
2008/08/08 55 56 54 55 338,600
2008/08/07 56 57 54 57 657,200
2008/08/06 56 58 54 55 848,700
2008/08/05 57 58 53 53 997,900
2008/08/04 60 61 56 57 635,500
2008/08/01 60 61 58 59 750,600
2008/07/31 62 63 60 61 718,600
2008/07/30 63 63 61 61 341,200
2008/07/29 63 63 60 61 527,500
2008/07/28 64 65 63 63 219,800
2008/07/25 63 63 61 63 494,000
2008/07/24 59 65 59 64 1,207,300
2008/07/23 58 59 56 59 410,400
2008/07/22 57 59 56 57 454,300
2008/07/18 59 60 57 58 539,800
2008/07/17 55 58 55 56 841,000
2008/07/16 58 59 53 55 1,469,700
2008/07/15 61 61 58 58 827,000
2008/07/14 62 62 61 61 159,700
2008/07/11 63 64 61 63 377,200
2008/07/10 62 64 60 63 278,300
2008/07/09 62 63 61 61 300,100
2008/07/08 64 64 62 62 573,500
2008/07/07 65 65 62 65 415,700
2008/07/04 61 67 61 64 1,497,400
2008/07/03 61 61 58 60 1,431,700
2008/07/02 67 68 63 63 899,300
2008/07/01 69 69 67 67 231,700
2008/06/30 66 68 66 68 641,800
2008/06/27 68 69 66 66 1,052,100
2008/06/26 71 72 69 70 373,200
2008/06/25 70 71 68 70 781,800
2008/06/24 72 72 70 70 537,300
2008/06/23 73 73 71 72 634,100
2008/06/20 75 76 72 74 733,600
2008/06/19 74 77 74 74 1,215,300
2008/06/18 76 77 74 75 691,200
2008/06/17 73 76 72 75 850,700
2008/06/16 74 74 72 72 374,800
2008/06/13 75 76 73 74 475,100
2008/06/12 75 76 73 75 662,600
2008/06/11 79 79 75 76 722,500
2008/06/10 79 81 76 77 2,558,400
2008/06/09 71 78 70 78 1,684,600
2008/06/06 72 77 72 75 2,553,000
2008/06/05 70 72 69 71 527,300
2008/06/04 70 70 68 69 896,100
2008/06/03 71 72 70 70 700,300
2008/06/02 74 74 71 72 1,213,600
2008/05/30 67 73 67 73 1,761,600
2008/05/29 68 68 66 67 799,000
2008/05/28 70 71 68 68 580,800
2008/05/27 71 72 69 70 764,900
2008/05/26 74 74 70 70 1,126,800
2008/05/23 75 76 73 73 664,500
2008/05/22 73 76 71 75 1,055,400
2008/05/21 73 74 69 74 1,300,900
2008/05/20 76 77 74 74 723,200
2008/05/19 77 78 75 77 646,800
2008/05/16 79 80 76 77 595,500
2008/05/15 77 79 77 78 929,600
2008/05/14 76 77 74 77 758,100
2008/05/13 75 77 74 76 875,300
2008/05/12 77 78 74 75 2,172,600
2008/05/09 80 81 77 77 2,489,100
2008/05/08 84 85 81 84 2,319,100
2008/05/07 77 83 77 83 3,015,300
2008/05/02 75 78 73 76 2,456,900
2008/05/01 75 76 71 73 1,819,400
2008/04/30 79 79 69 73 6,360,900
2008/04/28 83 84 78 80 2,196,000
2008/04/25 85 85 81 83 1,176,700
2008/04/24 86 87 83 85 1,020,700
2008/04/23 85 88 84 86 1,295,400
2008/04/22 82 86 81 86 1,782,800
2008/04/21 90 91 84 84 2,654,500
2008/04/18 90 92 88 89 1,140,500
2008/04/17 93 93 88 91 1,680,900
2008/04/16 95 96 92 94 1,199,400
2008/04/15 94 95 92 95 1,471,800
2008/04/14 93 94 90 93 1,876,700
2008/04/11 88 94 87 94 2,192,700
2008/04/10 91 91 85 88 2,747,800
2008/04/09 99 100 89 91 5,102,300
2008/04/08 101 107 96 97 9,891,200
2008/04/07 97 103 97 100 7,706,900
2008/04/04 97 101 94 96 4,872,800
2008/04/03 93 98 92 97 2,944,800
2008/04/02 93 95 91 92 776,100
2008/04/01 91 93 89 90 1,026,900
2008/03/31 95 95 89 89 1,948,000
2008/03/28 98 99 92 95 2,957,200
2008/03/27 96 101 95 97 8,450,800
2008/03/26 91 93 87 91 2,580,300
2008/03/25 104 106 88 90 11,845,700
2008/03/24 84 103 84 103 21,380,000
2008/03/21 81 83 80 83 1,542,500
2008/03/19 82 82 78 80 1,416,800
2008/03/18 80 84 79 79 3,198,300
2008/03/17 75 82 72 80 3,749,500
2008/03/14 79 81 75 76 2,459,600
2008/03/13 85 86 77 79 4,147,100
2008/03/12 83 87 82 84 5,288,800
2008/03/11 82 83 78 80 9,199,900
2008/03/10 73 83 72 79 12,153,500
2008/03/07 69 74 68 72 3,050,000
2008/03/06 69 72 68 71 2,010,000
2008/03/05 71 71 67 67 1,903,600
2008/03/04 69 74 67 71 4,220,400
2008/03/03 64 69 63 68 1,587,700
2008/02/29 72 72 67 68 2,308,100
2008/02/28 65 73 63 73 5,512,300
2008/02/27 68 68 64 65 1,950,700
2008/02/26 72 72 65 67 2,234,700
2008/02/25 71 73 67 70 3,393,600
2008/02/22 77 77 64 67 7,155,900
2008/02/21 86 86 77 80 4,469,600
2008/02/20 85 89 79 82 8,337,500
2008/02/19 87 92 78 80 18,484,300
2008/02/18 66 82 65 80 19,564,800
2008/02/15 50 56 49 56 4,070,600
2008/02/14 51 52 48 50 3,125,100
2008/02/13 44 45 43 43 315,800
2008/02/12 43 45 43 44 265,300
2008/02/08 46 46 43 45 524,300
2008/02/07 44 46 43 44 666,200
2008/02/06 45 46 43 45 1,119,800
2008/02/05 52 52 48 49 1,120,800
2008/02/04 49 52 48 51 2,571,200
2008/02/01 44 48 42 48 1,965,900
2008/01/31 44 45 42 43 871,500
2008/01/30 45 46 43 44 2,100,000
2008/01/29 40 42 38 42 1,977,100
2008/01/28 37 40 36 38 1,739,400
2008/01/25 34 38 34 37 3,109,200
2008/01/24 33 34 32 33 875,500
2008/01/23 33 34 31 31 988,900
2008/01/22 34 34 30 30 2,254,900
2008/01/21 36 37 34 35 882,200
2008/01/18 33 37 33 37 963,100
2008/01/17 33 36 33 36 1,094,400
2008/01/16 32 36 31 33 2,048,600
2008/01/15 41 41 36 36 1,225,800
2008/01/11 41 42 39 39 1,065,800
2008/01/10 42 43 41 42 403,700
2008/01/09 42 43 41 43 428,000
2008/01/08 43 43 42 42 497,300
2008/01/07 41 44 41 42 731,800
2008/01/04 44 44 41 41 529,300

このページの先頭へ