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
2011/12/30 68 68 66 68 171,000
2011/12/29 68 69 66 68 162,900
2011/12/28 70 70 66 69 240,300
2011/12/27 73 73 72 72 102,400
2011/12/26 75 75 72 73 124,700
2011/12/22 71 74 71 73 179,200
2011/12/21 73 74 71 71 243,300
2011/12/20 72 74 72 74 52,100
2011/12/19 75 75 72 72 224,300
2011/12/16 75 76 73 74 186,800
2011/12/15 73 74 72 72 121,500
2011/12/14 74 75 73 75 62,000
2011/12/13 75 75 72 75 164,300
2011/12/12 73 74 72 74 94,800
2011/12/09 69 73 69 71 161,400
2011/12/08 72 72 70 70 114,500
2011/12/07 71 71 69 71 127,800
2011/12/06 72 73 71 71 98,400
2011/12/05 73 74 72 72 103,600
2011/12/02 75 75 71 71 303,900
2011/12/01 77 78 73 75 635,600
2011/11/30 69 73 68 73 621,200
2011/11/29 65 68 65 68 141,100
2011/11/28 65 66 64 66 110,200
2011/11/25 64 64 63 64 44,700
2011/11/24 64 64 63 64 56,600
2011/11/22 63 64 62 64 49,800
2011/11/21 63 64 62 64 26,900
2011/11/18 63 64 63 63 55,300
2011/11/17 63 64 63 63 34,000
2011/11/16 65 65 63 63 47,600
2011/11/15 63 65 63 65 54,700
2011/11/14 62 65 62 63 88,200
2011/11/11 63 64 62 62 122,400
2011/11/10 64 64 63 64 62,100
2011/11/09 64 66 64 65 57,600
2011/11/08 67 67 64 65 116,100
2011/11/07 66 67 66 67 70,900
2011/11/04 66 67 65 67 50,200
2011/11/02 65 66 65 66 51,100
2011/11/01 66 67 66 66 53,500
2011/10/31 67 67 66 66 112,200
2011/10/28 67 69 66 67 167,500
2011/10/27 67 67 65 66 59,100
2011/10/26 66 67 65 66 33,600
2011/10/25 67 67 66 66 19,800
2011/10/24 66 67 66 67 15,600
2011/10/21 64 65 64 65 61,100
2011/10/20 66 66 64 64 46,100
2011/10/19 67 68 66 66 84,500
2011/10/18 69 69 66 66 79,600
2011/10/17 71 71 68 69 70,700
2011/10/14 70 70 68 69 121,600
2011/10/13 67 70 67 70 89,800
2011/10/12 68 68 67 67 77,700
2011/10/11 65 67 64 67 102,000
2011/10/07 63 65 63 65 98,300
2011/10/06 61 63 61 62 85,800
2011/10/05 63 63 60 60 184,300
2011/10/04 63 63 61 63 245,200
2011/10/03 65 65 63 64 61,400
2011/09/30 66 66 64 65 119,700
2011/09/29 62 66 61 65 349,300
2011/09/28 64 65 62 63 140,700
2011/09/27 66 66 62 62 312,500
2011/09/26 69 69 63 64 301,800
2011/09/22 68 69 67 67 157,600
2011/09/21 71 71 68 68 242,900
2011/09/20 72 72 70 70 79,400
2011/09/16 72 73 70 72 140,400
2011/09/15 73 74 70 71 365,200
2011/09/14 73 74 71 71 313,800
2011/09/13 74 74 72 74 61,500
2011/09/12 72 74 72 72 157,900
2011/09/09 75 76 74 74 78,600
2011/09/08 77 78 75 75 135,100
2011/09/07 74 78 73 76 292,300
2011/09/06 77 77 74 74 212,400
2011/09/05 77 81 76 76 270,500
2011/09/02 78 79 76 77 670,800
2011/09/01 82 84 79 79 720,200
2011/08/31 82 86 82 85 1,095,700
2011/08/30 74 79 74 79 285,600
2011/08/29 74 76 73 74 233,900
2011/08/26 73 74 73 74 56,200
2011/08/25 71 73 71 72 132,400
2011/08/24 73 75 71 71 178,600
2011/08/23 73 74 71 74 188,700
2011/08/22 75 76 72 72 547,200
2011/08/19 76 77 76 76 182,600
2011/08/18 79 80 78 78 127,200
2011/08/17 79 80 78 80 111,700
2011/08/16 80 81 79 79 95,000
2011/08/15 81 81 79 79 195,600
2011/08/12 82 84 80 80 132,800
2011/08/11 76 81 76 81 217,900
2011/08/10 82 83 80 81 296,200
2011/08/09 76 78 72 78 1,222,000
2011/08/08 82 85 81 81 537,200
2011/08/05 81 86 81 86 529,600
2011/08/04 89 90 88 89 157,000
2011/08/03 88 89 86 87 306,600
2011/08/02 90 91 89 89 137,800
2011/08/01 91 93 90 91 148,000
2011/07/29 91 92 89 90 147,500
2011/07/28 92 92 90 91 295,600
2011/07/27 93 94 92 92 133,600
2011/07/26 94 96 93 94 235,000
2011/07/25 93 94 92 93 139,000
2011/07/22 94 94 91 93 613,500
2011/07/21 96 96 93 93 275,700
2011/07/20 95 96 94 96 170,200
2011/07/19 95 96 94 94 82,400
2011/07/15 95 98 93 95 451,900
2011/07/14 97 98 95 96 234,500
2011/07/13 97 99 96 97 246,500
2011/07/12 98 99 95 99 517,800
2011/07/11 100 101 99 100 174,100
2011/07/08 101 102 98 101 519,100
2011/07/07 100 101 99 100 278,400
2011/07/06 102 103 99 100 995,500
2011/07/05 101 106 100 101 1,243,900
2011/07/04 103 106 99 100 2,152,400
2011/07/01 104 112 97 103 9,400,300
2011/06/30 90 90 88 89 324,800
2011/06/29 88 89 87 87 90,100
2011/06/28 88 89 87 88 45,100
2011/06/27 88 89 87 88 82,100
2011/06/24 87 88 87 87 104,600
2011/06/23 87 88 86 86 169,300
2011/06/22 87 90 87 88 103,500
2011/06/21 85 89 85 89 152,400
2011/06/20 84 91 84 87 316,500
2011/06/17 86 86 82 82 270,100
2011/06/16 87 88 86 86 201,200
2011/06/15 88 89 87 87 97,100
2011/06/14 88 88 86 87 238,200
2011/06/13 88 88 86 86 138,500
2011/06/10 87 90 87 88 328,200
2011/06/09 89 90 87 87 198,700
2011/06/08 90 91 89 89 82,400
2011/06/07 90 91 89 90 125,200
2011/06/06 90 91 89 91 121,000
2011/06/03 92 93 90 90 112,600
2011/06/02 91 92 90 90 120,700
2011/06/01 93 93 91 91 226,900
2011/05/31 92 93 91 92 119,800
2011/05/30 91 94 91 92 145,900
2011/05/27 90 92 90 90 141,500
2011/05/26 91 93 90 90 208,400
2011/05/25 92 92 90 90 263,300
2011/05/24 92 94 92 93 102,300
2011/05/23 93 93 92 93 242,300
2011/05/20 95 96 93 94 341,800
2011/05/19 96 97 95 95 233,400
2011/05/18 93 99 93 96 463,900
2011/05/17 98 98 92 92 864,300
2011/05/16 97 98 96 98 267,200
2011/05/13 98 103 96 96 2,617,200
2011/05/12 112 114 111 113 473,600
2011/05/11 111 113 110 111 312,600
2011/05/10 109 112 109 111 185,600
2011/05/09 110 113 108 110 320,700
2011/05/06 108 109 107 108 117,600
2011/05/02 108 110 107 110 194,500
2011/04/28 110 111 109 109 130,400
2011/04/27 112 112 109 111 261,000
2011/04/26 112 113 108 111 607,600
2011/04/25 110 111 108 110 356,600
2011/04/22 113 113 107 108 944,600
2011/04/21 106 117 106 114 4,642,000
2011/04/20 104 105 103 105 431,300
2011/04/19 103 106 103 105 291,400
2011/04/18 105 106 103 103 170,300
2011/04/15 106 107 104 104 251,100
2011/04/14 105 108 104 107 350,200
2011/04/13 103 106 102 105 236,800
2011/04/12 105 106 103 103 321,500
2011/04/11 104 108 103 107 343,100
2011/04/08 103 105 102 104 220,400
2011/04/07 103 105 103 105 175,300
2011/04/06 103 104 102 104 151,400
2011/04/05 107 107 103 103 373,800
2011/04/04 108 108 106 107 216,500
2011/04/01 108 108 106 106 192,700
2011/03/31 110 111 105 108 562,200
2011/03/30 108 109 106 109 314,400
2011/03/29 104 107 104 106 261,200
2011/03/28 110 110 103 106 611,100
2011/03/25 107 110 103 105 685,900
2011/03/24 110 113 104 107 1,501,800
2011/03/23 123 123 116 116 1,080,600
2011/03/22 116 126 116 123 3,156,900
2011/03/18 102 115 102 110 2,753,400
2011/03/17 89 103 89 100 3,197,700
2011/03/16 72 101 72 99 6,083,200
2011/03/15 86 87 56 71 6,290,700
2011/03/14 88 100 84 86 4,301,500
2011/03/11 120 121 116 118 792,600
2011/03/10 126 126 122 123 682,100
2011/03/09 127 128 125 126 393,300
2011/03/08 126 130 125 126 776,000
2011/03/07 126 127 125 126 488,400
2011/03/04 130 130 125 125 1,085,400
2011/03/03 127 129 125 128 804,400
2011/03/02 130 131 124 125 1,045,500
2011/03/01 132 134 130 132 946,200
2011/02/28 126 132 126 132 1,018,300
2011/02/25 123 129 122 127 1,293,600
2011/02/24 128 130 122 122 2,322,300
2011/02/23 131 136 128 130 3,225,900
2011/02/22 134 138 128 131 3,506,000
2011/02/21 147 147 136 139 3,304,800
2011/02/18 145 151 142 145 5,747,400
2011/02/17 133 148 130 144 7,886,600
2011/02/16 133 135 128 129 5,823,900
2011/02/15 108 125 107 125 6,984,200
2011/02/14 108 110 106 109 963,300
2011/02/10 105 110 105 110 2,068,500
2011/02/09 105 105 103 103 436,300
2011/02/08 104 105 102 105 279,800
2011/02/07 103 104 102 103 275,900
2011/02/04 102 104 102 102 222,800
2011/02/03 101 103 101 102 329,300
2011/02/02 101 104 101 102 387,300
2011/02/01 101 102 101 101 229,400
2011/01/31 100 102 100 102 297,700
2011/01/28 103 104 101 102 265,600
2011/01/27 103 104 102 104 186,400
2011/01/26 104 104 102 103 171,700
2011/01/25 104 105 102 104 314,300
2011/01/24 101 104 101 104 306,000
2011/01/21 106 106 101 101 1,004,300
2011/01/20 108 108 104 105 703,200
2011/01/19 104 109 104 109 1,433,400
2011/01/18 103 104 102 104 341,300
2011/01/17 104 104 102 103 242,500
2011/01/14 102 104 102 103 278,400
2011/01/13 104 105 101 103 1,561,500
2011/01/12 107 108 103 103 1,031,000
2011/01/11 105 109 104 106 772,900
2011/01/07 107 107 105 105 241,600
2011/01/06 106 107 105 106 416,600
2011/01/05 105 107 105 105 390,900
2011/01/04 103 105 102 105 923,200

このページの先頭へ