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
2009/12/30 53 54 53 53 254,000
2009/12/29 53 55 52 53 496,600
2009/12/28 54 54 52 52 194,400
2009/12/25 54 54 52 53 170,000
2009/12/24 54 55 53 54 239,500
2009/12/22 55 56 53 55 511,000
2009/12/21 56 56 55 55 170,000
2009/12/18 55 56 55 55 420,400
2009/12/17 55 56 54 55 536,200
2009/12/16 56 57 56 56 233,700
2009/12/15 55 58 55 57 539,300
2009/12/14 55 57 55 57 545,500
2009/12/11 52 56 52 56 733,700
2009/12/10 54 54 52 52 460,800
2009/12/09 55 55 52 54 535,300
2009/12/08 55 57 55 55 693,800
2009/12/07 55 56 53 55 818,900
2009/12/04 54 55 53 54 617,500
2009/12/03 52 54 52 53 753,700
2009/12/02 51 53 50 53 746,100
2009/12/01 47 51 47 51 406,600
2009/11/30 46 49 46 47 234,900
2009/11/27 47 50 47 47 191,700
2009/11/26 52 52 49 49 204,200
2009/11/25 50 53 49 52 703,300
2009/11/24 47 51 47 50 642,600
2009/11/20 42 48 42 47 532,300
2009/11/19 41 44 40 44 569,900
2009/11/18 44 46 41 43 582,200
2009/11/17 45 47 44 45 613,800
2009/11/16 49 50 44 46 908,200
2009/11/13 51 52 50 51 215,900
2009/11/12 54 55 52 52 286,400
2009/11/11 55 56 54 54 303,100
2009/11/10 55 57 55 55 420,300
2009/11/09 53 56 53 56 478,100
2009/11/06 52 55 52 54 405,200
2009/11/05 54 56 52 53 659,700
2009/11/04 51 54 51 54 637,200
2009/11/02 48 51 48 51 359,900
2009/10/30 49 50 48 48 70,400
2009/10/29 48 49 47 48 173,500
2009/10/28 50 51 49 49 111,100
2009/10/27 50 51 50 51 177,400
2009/10/26 51 51 50 50 93,800
2009/10/23 51 51 50 50 65,300
2009/10/22 50 51 50 51 104,100
2009/10/21 49 51 49 50 159,700
2009/10/20 51 51 50 51 132,700
2009/10/19 50 51 49 51 229,700
2009/10/16 50 52 49 50 423,100
2009/10/15 52 53 50 52 105,200
2009/10/14 51 52 50 50 154,100
2009/10/13 54 54 51 52 278,500
2009/10/09 54 54 53 54 115,300
2009/10/08 53 56 52 54 534,500
2009/10/07 50 55 49 54 819,000
2009/10/06 49 51 49 50 470,500
2009/10/05 48 52 47 51 1,237,900
2009/10/02 41 48 41 48 1,516,100
2009/10/01 46 47 41 42 1,209,400
2009/09/30 47 49 46 46 340,700
2009/09/29 48 49 48 48 135,900
2009/09/28 49 49 46 47 746,700
2009/09/25 51 52 49 51 570,800
2009/09/24 51 53 50 53 269,100
2009/09/18 54 54 50 53 852,200
2009/09/17 57 57 54 55 381,900
2009/09/16 56 57 56 56 139,100
2009/09/15 56 57 56 56 95,500
2009/09/14 58 58 54 57 696,300
2009/09/11 57 59 57 57 196,500
2009/09/10 58 59 58 59 126,300
2009/09/09 60 60 58 59 405,300
2009/09/08 60 61 60 60 385,200
2009/09/07 59 61 59 61 600,800
2009/09/04 60 60 58 59 399,500
2009/09/03 60 61 59 60 393,500
2009/09/02 60 61 59 60 994,400
2009/09/01 56 61 56 61 944,800
2009/08/31 57 59 56 56 253,200
2009/08/28 57 58 56 57 182,200
2009/08/27 57 58 56 57 355,200
2009/08/26 57 58 56 57 487,000
2009/08/25 58 59 56 57 315,500
2009/08/24 58 59 57 58 173,500
2009/08/21 58 59 57 59 169,300
2009/08/20 60 60 56 59 603,800
2009/08/19 60 60 59 60 185,900
2009/08/18 60 61 59 60 415,700
2009/08/17 61 62 60 60 176,700
2009/08/14 62 63 61 62 404,200
2009/08/13 60 62 60 61 372,000
2009/08/12 61 61 60 61 143,500
2009/08/11 60 61 60 61 251,000
2009/08/10 59 61 59 60 734,800
2009/08/07 62 64 62 63 638,000
2009/08/06 62 62 60 62 229,400
2009/08/05 61 62 60 61 293,000
2009/08/04 61 62 60 61 346,300
2009/08/03 64 64 60 62 587,400
2009/07/31 62 66 62 64 1,812,600
2009/07/30 60 62 59 60 407,900
2009/07/29 59 61 59 60 228,900
2009/07/28 61 61 59 60 196,600
2009/07/27 61 62 60 60 222,400
2009/07/24 61 62 59 60 295,900
2009/07/23 61 62 59 60 340,300
2009/07/22 59 61 59 61 165,400
2009/07/21 60 60 58 58 247,400
2009/07/17 60 62 59 60 258,300
2009/07/16 61 63 60 60 341,200
2009/07/15 59 61 59 61 532,900
2009/07/14 56 59 55 59 1,092,700
2009/07/13 61 61 51 55 1,313,300
2009/07/10 62 62 59 61 643,400
2009/07/09 62 62 59 61 970,300
2009/07/08 63 64 62 63 553,700
2009/07/07 66 66 63 65 437,000
2009/07/06 67 68 66 66 330,000
2009/07/03 66 68 66 67 559,600
2009/07/02 70 71 67 68 1,042,800
2009/07/01 63 70 62 70 2,303,400
2009/06/30 64 64 62 62 299,300
2009/06/29 63 63 61 63 592,000
2009/06/26 65 66 63 64 554,000
2009/06/25 62 65 62 65 576,200
2009/06/24 67 68 61 62 1,684,100
2009/06/23 67 68 66 66 923,800
2009/06/22 71 72 68 70 886,400
2009/06/19 71 73 70 71 607,900
2009/06/18 71 72 70 70 640,900
2009/06/17 70 72 70 71 823,700
2009/06/16 73 74 69 71 1,718,200
2009/06/15 75 76 73 75 1,039,800
2009/06/12 74 75 73 75 813,700
2009/06/11 76 76 73 74 899,200
2009/06/10 76 77 73 75 1,219,400
2009/06/09 78 79 75 76 1,567,800
2009/06/08 75 79 74 78 1,873,900
2009/06/05 74 75 73 75 1,523,800
2009/06/04 76 77 74 74 615,200
2009/06/03 73 78 72 77 1,795,500
2009/06/02 78 79 72 73 3,143,000
2009/06/01 79 82 77 77 2,615,500
2009/05/29 85 86 78 80 4,622,900
2009/05/28 75 83 75 83 4,819,900
2009/05/27 72 75 71 74 2,384,400
2009/05/26 70 72 70 71 1,263,600
2009/05/25 70 72 68 71 1,563,500
2009/05/22 68 69 67 68 489,100
2009/05/21 68 69 67 69 682,300
2009/05/20 71 72 67 68 2,014,000
2009/05/19 71 74 70 70 1,720,700
2009/05/18 68 71 67 71 1,755,500
2009/05/15 77 79 68 69 8,677,000
2009/05/14 63 67 61 62 2,978,300
2009/05/13 61 66 59 66 2,635,300
2009/05/12 62 62 58 62 1,870,000
2009/05/11 65 66 61 63 2,428,500
2009/05/08 54 62 54 61 5,742,800
2009/05/07 54 54 53 54 693,900
2009/05/01 52 53 51 52 525,200
2009/04/30 50 52 50 51 670,200
2009/04/28 50 50 49 49 347,600
2009/04/27 50 51 49 50 398,000
2009/04/24 50 51 50 50 352,800
2009/04/23 50 51 49 50 256,400
2009/04/22 52 52 50 50 420,600
2009/04/21 50 51 49 51 599,900
2009/04/20 52 53 50 51 629,100
2009/04/17 50 51 47 50 1,217,000
2009/04/16 53 54 48 48 1,757,800
2009/04/15 55 56 50 54 2,041,100
2009/04/14 55 56 53 55 991,600
2009/04/13 53 54 52 54 867,300
2009/04/10 52 54 52 54 894,500
2009/04/09 54 54 51 51 913,500
2009/04/08 52 54 51 52 1,221,000
2009/04/07 51 54 51 54 1,828,400
2009/04/06 47 50 47 49 1,536,800
2009/04/03 46 48 45 46 1,554,700
2009/04/02 45 46 43 44 718,600
2009/04/01 43 45 42 45 400,300
2009/03/31 43 44 42 43 522,300
2009/03/30 44 45 43 44 477,000
2009/03/27 44 44 42 43 317,700
2009/03/26 43 44 42 42 232,200
2009/03/25 43 43 41 42 342,700
2009/03/24 45 46 42 42 1,274,900
2009/03/23 42 44 42 43 870,600
2009/03/19 41 42 40 41 626,300
2009/03/18 41 43 40 41 1,360,100
2009/03/17 41 42 39 41 1,040,100
2009/03/16 39 44 39 41 1,220,800
2009/03/13 37 39 37 39 400,200
2009/03/12 37 37 36 37 151,300
2009/03/11 35 37 35 37 502,900
2009/03/10 37 37 36 36 362,500
2009/03/09 37 38 36 38 128,400
2009/03/06 37 38 36 37 294,700
2009/03/05 38 39 37 38 270,500
2009/03/04 38 38 37 37 198,300
2009/03/03 39 39 38 38 295,900
2009/03/02 40 41 39 40 252,600
2009/02/27 39 40 38 40 274,200
2009/02/26 40 40 38 39 530,500
2009/02/25 39 40 37 39 761,700
2009/02/24 38 38 36 38 1,180,100
2009/02/23 40 41 37 39 1,153,500
2009/02/20 42 43 40 41 961,000
2009/02/19 46 47 41 43 1,695,900
2009/02/18 47 49 46 47 3,195,800
2009/02/17 46 51 44 51 6,064,700
2009/02/16 40 49 40 46 6,591,600
2009/02/13 36 37 36 36 93,800
2009/02/12 37 38 35 36 438,000
2009/02/10 37 37 36 37 106,200
2009/02/09 37 37 36 37 131,300
2009/02/06 37 37 36 36 137,500
2009/02/05 36 37 36 36 199,000
2009/02/04 36 37 35 37 191,100
2009/02/03 37 37 35 36 155,600
2009/02/02 36 37 35 37 417,800
2009/01/30 37 38 36 37 354,100
2009/01/29 38 39 37 38 146,300
2009/01/28 38 39 37 38 252,700
2009/01/27 37 38 36 38 255,100
2009/01/26 37 38 36 36 181,500
2009/01/23 36 37 36 36 375,600
2009/01/22 37 38 36 37 119,200
2009/01/21 38 38 36 37 174,100
2009/01/20 38 38 36 38 220,500
2009/01/19 38 39 37 38 310,200
2009/01/16 36 38 36 37 292,200
2009/01/15 36 37 35 37 365,100
2009/01/14 36 38 36 37 637,100
2009/01/13 38 39 36 36 635,800
2009/01/09 40 40 38 39 245,300
2009/01/08 39 40 38 40 845,600
2009/01/07 41 41 39 39 371,700
2009/01/06 40 41 39 40 568,700
2009/01/05 42 42 39 40 291,300

このページの先頭へ