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 |