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
2010/12/30 105 106 102 102 811,800
2010/12/29 108 108 104 107 460,200
2010/12/28 108 110 107 107 416,100
2010/12/27 109 111 109 111 703,400
2010/12/24 109 110 108 108 381,900
2010/12/22 113 114 109 110 1,223,200
2010/12/21 110 112 108 112 476,500
2010/12/20 111 111 107 108 702,900
2010/12/17 112 115 110 110 1,306,300
2010/12/16 107 113 105 113 3,434,100
2010/12/15 101 107 101 106 2,424,900
2010/12/14 100 102 100 101 305,500
2010/12/13 101 102 100 100 325,000
2010/12/10 101 102 100 101 423,100
2010/12/09 102 103 101 102 404,600
2010/12/08 102 102 100 102 355,900
2010/12/07 101 102 100 100 239,000
2010/12/06 102 102 100 101 275,900
2010/12/03 102 102 99 100 544,100
2010/12/02 103 104 100 102 715,000
2010/12/01 103 103 100 102 372,900
2010/11/30 105 105 102 103 427,000
2010/11/29 103 106 102 104 865,200
2010/11/26 103 108 101 101 1,621,200
2010/11/25 103 104 100 103 760,200
2010/11/24 98 103 97 103 757,200
2010/11/22 99 100 98 99 411,800
2010/11/19 98 100 98 99 562,300
2010/11/18 97 99 97 97 414,900
2010/11/17 101 101 96 98 1,803,400
2010/11/16 102 103 101 101 249,200
2010/11/15 101 102 101 102 111,400
2010/11/12 102 104 100 101 723,000
2010/11/11 106 106 104 106 330,000
2010/11/10 103 106 103 106 595,900
2010/11/09 101 104 100 103 319,200
2010/11/08 101 102 100 101 173,100
2010/11/05 100 102 98 101 271,300
2010/11/04 98 101 98 99 357,500
2010/11/02 101 101 95 97 650,500
2010/11/01 101 102 100 100 410,900
2010/10/29 102 104 102 104 90,100
2010/10/28 104 105 102 104 325,100
2010/10/27 108 108 104 104 253,900
2010/10/26 103 108 102 107 597,800
2010/10/25 105 105 102 103 169,700
2010/10/22 102 104 102 104 177,700
2010/10/21 103 104 101 103 217,600
2010/10/20 101 103 101 103 142,500
2010/10/19 104 104 100 101 470,200
2010/10/18 104 105 102 104 267,800
2010/10/15 105 106 104 105 206,300
2010/10/14 103 107 103 106 427,600
2010/10/13 104 106 103 105 293,900
2010/10/12 108 109 103 104 466,700
2010/10/08 106 107 103 107 594,200
2010/10/07 108 109 106 107 270,600
2010/10/06 104 111 104 108 1,236,800
2010/10/05 101 103 100 103 751,200
2010/10/04 107 107 101 103 1,110,400
2010/10/01 108 109 107 107 320,500
2010/09/30 112 113 108 109 571,500
2010/09/29 111 114 111 113 327,200
2010/09/28 110 113 110 111 148,900
2010/09/27 114 114 111 111 329,600
2010/09/24 112 113 110 113 286,600
2010/09/22 116 116 113 113 207,600
2010/09/21 118 118 115 116 188,600
2010/09/17 117 117 115 117 148,100
2010/09/16 119 119 115 115 350,500
2010/09/15 116 120 115 118 380,000
2010/09/14 119 120 115 116 678,800
2010/09/13 115 120 115 119 1,405,300
2010/09/10 113 114 110 113 560,800
2010/09/09 114 115 112 112 191,900
2010/09/08 114 115 112 113 213,700
2010/09/07 110 118 110 115 776,800
2010/09/06 110 113 110 112 286,700
2010/09/03 111 112 110 110 147,300
2010/09/02 113 113 110 112 276,500
2010/09/01 110 111 104 110 877,000
2010/08/31 113 116 110 110 444,100
2010/08/30 120 121 114 114 738,100
2010/08/27 116 121 115 117 1,172,900
2010/08/26 108 118 107 118 1,517,100
2010/08/25 105 107 102 103 1,285,200
2010/08/24 107 108 105 107 847,100
2010/08/23 117 120 106 108 1,927,800
2010/08/20 124 125 113 117 2,490,300
2010/08/19 133 134 129 129 675,300
2010/08/18 135 136 131 134 1,059,500
2010/08/17 134 136 133 134 1,021,600
2010/08/16 136 137 134 135 1,247,300
2010/08/13 133 136 131 136 1,327,800
2010/08/12 125 133 125 133 964,500
2010/08/11 132 136 129 129 1,403,100
2010/08/10 129 134 129 133 1,127,200
2010/08/09 125 131 124 129 822,500
2010/08/06 127 128 123 126 1,056,400
2010/08/05 130 134 129 129 886,800
2010/08/04 129 130 126 128 309,500
2010/08/03 131 132 128 130 1,120,800
2010/08/02 121 130 121 130 1,334,100
2010/07/30 120 121 119 120 237,700
2010/07/29 120 122 119 121 214,800
2010/07/28 117 122 116 121 647,500
2010/07/27 116 117 114 114 244,700
2010/07/26 117 118 116 117 186,200
2010/07/23 114 118 114 117 486,300
2010/07/22 113 116 112 113 401,900
2010/07/21 116 117 114 116 583,000
2010/07/20 116 119 114 114 481,600
2010/07/16 117 118 115 115 269,800
2010/07/15 119 119 116 119 303,100
2010/07/14 120 121 119 120 216,700
2010/07/13 119 120 115 118 527,500
2010/07/12 120 124 119 119 335,600
2010/07/09 122 123 117 122 649,100
2010/07/08 126 127 122 124 602,400
2010/07/07 128 128 123 125 1,014,100
2010/07/06 123 128 121 127 1,282,200
2010/07/05 125 126 117 122 2,240,300
2010/07/02 106 121 106 120 3,012,600
2010/07/01 100 104 100 103 1,628,100
2010/06/30 99 104 98 102 1,849,800
2010/06/29 111 114 102 104 1,903,800
2010/06/28 117 119 108 111 1,479,200
2010/06/25 121 122 117 119 946,900
2010/06/24 123 125 122 125 384,300
2010/06/23 127 128 123 125 1,295,900
2010/06/22 127 128 126 126 504,300
2010/06/21 129 131 127 128 652,700
2010/06/18 131 137 127 128 1,928,000
2010/06/17 127 133 127 133 1,500,700
2010/06/16 128 131 126 129 1,609,500
2010/06/15 128 128 125 125 285,900
2010/06/14 122 128 121 128 788,700
2010/06/11 122 123 119 121 928,000
2010/06/10 119 122 115 117 1,218,900
2010/06/09 125 127 115 117 2,104,000
2010/06/08 117 129 115 125 2,088,000
2010/06/07 127 129 120 121 1,169,800
2010/06/04 134 135 130 131 831,600
2010/06/03 135 135 132 135 603,300
2010/06/02 130 136 130 131 1,381,200
2010/06/01 136 136 132 134 1,090,700
2010/05/31 134 138 133 136 2,239,400
2010/05/28 136 138 129 129 3,447,400
2010/05/27 116 134 113 129 5,294,100
2010/05/26 109 116 104 115 4,907,000
2010/05/25 105 106 92 95 1,823,200
2010/05/24 109 111 105 107 829,900
2010/05/21 99 106 98 105 2,220,600
2010/05/20 112 116 107 107 1,395,700
2010/05/19 106 115 97 113 3,662,300
2010/05/18 116 119 106 108 2,789,400
2010/05/17 126 126 113 115 2,246,200
2010/05/14 131 133 126 129 1,217,500
2010/05/13 139 142 133 133 2,412,500
2010/05/12 132 138 131 136 2,410,200
2010/05/11 130 133 125 127 1,471,600
2010/05/10 122 130 121 129 828,400
2010/05/07 122 125 120 123 1,725,100
2010/05/06 139 139 132 132 1,027,700
2010/04/30 142 145 135 137 2,153,200
2010/04/28 147 150 144 144 1,113,300
2010/04/27 152 152 145 150 1,476,500
2010/04/26 151 155 142 150 3,825,000
2010/04/23 158 165 149 151 5,865,000
2010/04/22 145 154 143 154 4,126,500
2010/04/21 145 147 141 144 2,500,500
2010/04/20 141 146 139 144 3,492,200
2010/04/19 128 138 126 137 3,025,200
2010/04/16 123 132 122 130 2,911,200
2010/04/15 130 137 121 122 6,499,800
2010/04/14 145 147 139 140 2,924,100
2010/04/13 145 149 138 143 4,970,000
2010/04/12 129 143 128 139 8,321,500
2010/04/09 125 154 118 126 13,942,000
2010/04/08 117 127 116 124 3,642,700
2010/04/07 110 119 108 119 3,309,000
2010/04/06 110 113 106 109 3,679,900
2010/04/05 99 107 99 107 3,073,200
2010/04/02 98 99 97 99 926,900
2010/04/01 99 100 95 99 2,779,700
2010/03/31 97 101 95 98 6,789,500
2010/03/30 87 89 86 87 590,000
2010/03/29 85 88 84 87 820,200
2010/03/26 89 90 84 87 1,626,300
2010/03/25 87 89 86 87 767,500
2010/03/24 89 90 86 88 1,200,900
2010/03/23 89 91 88 88 1,899,800
2010/03/19 85 89 83 89 1,443,700
2010/03/18 82 86 82 84 2,552,800
2010/03/17 81 82 80 82 597,200
2010/03/16 81 82 80 80 843,200
2010/03/15 78 83 78 82 2,103,500
2010/03/12 78 79 76 77 567,800
2010/03/11 77 78 76 78 409,800
2010/03/10 77 78 76 77 193,800
2010/03/09 78 78 76 77 745,600
2010/03/08 79 80 78 78 491,900
2010/03/05 78 79 77 78 523,300
2010/03/04 80 80 78 78 445,100
2010/03/03 80 81 78 79 1,487,700
2010/03/02 76 81 76 81 2,456,100
2010/03/01 75 77 73 75 739,300
2010/02/26 75 76 73 76 690,600
2010/02/25 77 78 74 76 603,100
2010/02/24 73 78 73 77 1,159,500
2010/02/23 74 75 73 75 284,200
2010/02/22 71 76 71 75 1,021,600
2010/02/19 72 73 70 70 471,900
2010/02/18 72 74 71 73 397,900
2010/02/17 73 74 71 72 764,300
2010/02/16 76 77 71 72 1,251,300
2010/02/15 85 87 75 76 6,413,900
2010/02/12 65 67 64 67 393,600
2010/02/10 66 67 65 65 264,400
2010/02/09 65 66 65 66 189,100
2010/02/08 65 66 64 66 537,200
2010/02/05 65 66 63 65 656,700
2010/02/04 66 66 64 65 457,200
2010/02/03 66 67 65 67 399,500
2010/02/02 65 68 65 65 382,700
2010/02/01 67 68 65 65 716,100
2010/01/29 67 70 66 68 1,919,600
2010/01/28 63 68 63 68 1,638,000
2010/01/27 60 63 60 63 693,300
2010/01/26 61 62 60 60 526,600
2010/01/25 60 62 60 62 125,900
2010/01/22 61 62 60 61 343,300
2010/01/21 60 61 60 61 96,500
2010/01/20 60 62 60 60 535,500
2010/01/19 60 62 60 61 217,800
2010/01/18 60 61 60 60 447,700
2010/01/15 63 64 60 61 1,121,100
2010/01/14 63 64 61 63 761,200
2010/01/13 60 63 59 63 1,129,700
2010/01/12 60 61 59 60 590,800
2010/01/08 57 61 57 61 1,167,000
2010/01/07 58 59 56 57 1,181,600
2010/01/06 55 58 55 58 588,900
2010/01/05 54 56 54 55 394,100
2010/01/04 54 55 54 54 291,500

このページの先頭へ