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
2013/12/30 90 91 90 90 103,100
2013/12/27 91 92 90 90 221,400
2013/12/26 91 92 91 91 293,600
2013/12/25 91 92 91 92 387,600
2013/12/24 91 92 91 91 395,600
2013/12/20 92 92 91 91 231,400
2013/12/19 92 93 91 91 376,200
2013/12/18 92 93 91 92 249,600
2013/12/17 92 93 91 91 220,300
2013/12/16 92 93 91 91 232,000
2013/12/13 92 93 91 92 429,000
2013/12/12 92 93 92 92 124,300
2013/12/11 93 93 92 93 77,300
2013/12/10 93 94 92 92 190,400
2013/12/09 93 94 92 92 286,600
2013/12/06 93 94 93 93 150,600
2013/12/05 93 94 92 93 163,700
2013/12/04 94 94 93 94 119,900
2013/12/03 94 94 93 94 203,400
2013/12/02 94 94 92 94 267,000
2013/11/29 93 94 92 93 222,200
2013/11/28 93 94 93 93 224,900
2013/11/27 92 93 92 92 225,700
2013/11/26 93 93 92 92 249,100
2013/11/25 94 95 93 94 458,600
2013/11/22 94 95 93 95 100,900
2013/11/21 95 95 93 94 120,400
2013/11/20 94 95 93 95 204,800
2013/11/19 93 94 93 94 116,100
2013/11/18 93 94 93 93 120,400
2013/11/15 93 94 92 93 148,100
2013/11/14 93 94 92 93 170,100
2013/11/13 93 94 92 93 161,700
2013/11/12 92 94 92 94 85,700
2013/11/11 93 94 92 92 273,900
2013/11/08 93 93 92 92 137,000
2013/11/07 93 94 93 94 60,200
2013/11/06 93 94 93 93 72,300
2013/11/05 94 95 92 93 207,400
2013/11/01 95 95 92 93 405,100
2013/10/31 95 97 94 94 266,500
2013/10/30 96 97 94 97 429,000
2013/10/29 96 97 95 96 213,800
2013/10/28 95 97 94 97 600,200
2013/10/25 95 95 93 93 63,800
2013/10/24 93 95 92 95 83,900
2013/10/23 94 94 92 92 128,800
2013/10/22 95 95 92 93 217,500
2013/10/21 94 95 93 95 89,200
2013/10/18 93 94 93 94 37,300
2013/10/17 94 95 92 93 266,500
2013/10/16 93 95 93 93 95,200
2013/10/15 95 95 93 95 172,400
2013/10/11 95 96 94 95 403,600
2013/10/10 93 95 93 95 251,500
2013/10/09 93 93 91 93 403,900
2013/10/08 93 94 92 93 442,800
2013/10/07 95 96 93 95 354,000
2013/10/04 94 96 93 94 597,700
2013/10/03 92 96 92 96 623,400
2013/10/02 93 94 92 92 249,000
2013/10/01 93 93 91 92 242,300
2013/09/30 94 94 92 93 132,300
2013/09/27 93 94 92 94 97,600
2013/09/26 93 94 90 93 204,300
2013/09/25 93 94 92 93 189,100
2013/09/24 94 94 92 94 136,800
2013/09/20 93 94 93 94 308,000
2013/09/19 93 94 92 93 168,900
2013/09/18 92 94 91 93 582,800
2013/09/17 90 93 90 91 545,600
2013/09/13 89 90 89 90 169,700
2013/09/12 89 90 89 89 167,100
2013/09/11 89 90 89 89 284,500
2013/09/10 88 90 88 88 226,300
2013/09/09 89 90 88 88 143,200
2013/09/06 89 90 88 88 105,700
2013/09/05 89 90 88 89 283,600
2013/09/04 89 89 88 88 107,700
2013/09/03 88 89 88 89 72,100
2013/09/02 89 89 88 88 43,400
2013/08/30 88 89 88 89 109,600
2013/08/29 89 89 88 88 131,900
2013/08/28 89 89 88 89 117,700
2013/08/27 89 89 88 89 77,600
2013/08/26 89 89 88 89 93,500
2013/08/23 87 90 87 87 240,000
2013/08/22 88 89 87 87 100,900
2013/08/21 88 88 87 87 439,800
2013/08/20 89 90 89 90 102,000
2013/08/19 89 90 88 90 105,400
2013/08/16 89 90 88 89 158,300
2013/08/15 88 90 88 90 97,000
2013/08/14 89 90 88 88 82,700
2013/08/13 89 90 88 88 88,400
2013/08/12 89 89 88 89 216,400
2013/08/09 90 91 89 90 238,400
2013/08/08 89 90 89 90 103,800
2013/08/07 88 90 88 90 164,200
2013/08/06 90 90 88 88 266,500
2013/08/05 88 90 88 90 165,300
2013/08/02 89 90 88 88 213,600
2013/08/01 87 89 86 89 146,800
2013/07/31 88 88 86 87 82,600
2013/07/30 86 88 86 87 114,500
2013/07/29 89 89 86 86 305,400
2013/07/26 90 90 89 89 253,700
2013/07/25 90 90 89 90 140,900
2013/07/24 90 90 89 90 126,600
2013/07/23 90 90 89 90 130,700
2013/07/22 90 90 89 90 148,400
2013/07/19 90 90 88 89 203,000
2013/07/18 89 90 88 90 114,200
2013/07/17 89 90 88 88 67,500
2013/07/16 89 90 87 89 183,100
2013/07/12 89 90 87 89 200,000
2013/07/11 88 90 88 89 220,500
2013/07/10 89 90 86 87 537,200
2013/07/09 90 91 89 89 327,600
2013/07/08 89 93 89 89 811,400
2013/07/05 88 89 87 88 260,300
2013/07/04 87 88 87 88 172,800
2013/07/03 87 88 86 87 183,900
2013/07/02 86 87 85 87 241,000
2013/07/01 84 86 84 86 111,400
2013/06/28 82 84 82 83 67,500
2013/06/27 82 83 80 82 179,500
2013/06/26 84 84 81 81 262,300
2013/06/25 86 87 83 83 249,800
2013/06/24 88 88 87 88 97,000
2013/06/21 88 88 86 88 318,100
2013/06/20 89 89 88 89 118,400
2013/06/19 89 89 88 89 187,900
2013/06/18 89 90 87 89 226,100
2013/06/17 87 90 87 90 335,000
2013/06/14 87 89 85 87 897,200
2013/06/13 86 86 84 84 138,100
2013/06/12 85 86 84 86 117,100
2013/06/11 85 86 84 86 206,100
2013/06/10 81 85 80 85 583,400
2013/06/07 78 81 77 79 1,048,100
2013/06/06 88 89 77 78 1,475,200
2013/06/05 89 91 88 89 387,300
2013/06/04 87 89 86 87 343,200
2013/06/03 89 89 86 88 476,400
2013/05/31 89 90 88 89 199,300
2013/05/30 91 91 87 89 464,200
2013/05/29 88 91 88 91 495,800
2013/05/28 86 88 85 87 385,800
2013/05/27 88 88 86 86 461,500
2013/05/24 88 89 86 88 675,800
2013/05/23 91 92 85 89 1,984,900
2013/05/22 91 92 90 91 713,700
2013/05/21 93 93 91 93 449,200
2013/05/20 91 93 91 93 690,200
2013/05/17 87 91 86 90 600,700
2013/05/16 87 88 84 88 1,376,100
2013/05/15 92 93 86 87 1,335,500
2013/05/14 93 93 90 92 927,300
2013/05/13 94 94 91 93 1,787,500
2013/05/10 102 102 99 99 788,700
2013/05/09 101 103 98 99 1,309,000
2013/05/08 98 102 96 99 3,420,500
2013/05/07 95 96 93 96 1,779,500
2013/05/02 90 92 89 92 1,062,000
2013/05/01 90 91 89 91 331,400
2013/04/30 90 91 89 89 197,800
2013/04/26 90 91 89 89 649,600
2013/04/25 91 92 90 91 575,200
2013/04/24 92 93 90 90 709,000
2013/04/23 90 92 89 92 674,700
2013/04/22 89 91 88 89 493,200
2013/04/19 88 89 87 88 337,400
2013/04/18 88 88 87 87 513,600
2013/04/17 90 90 88 88 397,900
2013/04/16 90 90 88 90 566,200
2013/04/15 88 92 87 92 1,091,700
2013/04/12 87 88 86 88 284,700
2013/04/11 87 89 86 87 728,100
2013/04/10 86 87 85 87 453,800
2013/04/09 88 88 84 86 713,400
2013/04/08 88 88 84 86 2,600,500
2013/04/05 79 81 79 81 410,500
2013/04/04 78 79 78 78 180,100
2013/04/03 78 79 78 78 102,300
2013/04/02 79 79 77 78 346,800
2013/04/01 80 81 79 79 393,700
2013/03/29 81 81 79 80 107,400
2013/03/28 80 81 79 80 101,000
2013/03/27 80 81 80 80 123,400
2013/03/26 80 81 79 81 324,500
2013/03/25 82 82 80 80 469,000
2013/03/22 83 83 81 81 181,200
2013/03/21 82 83 81 83 192,400
2013/03/19 82 83 81 83 122,600
2013/03/18 83 83 81 81 278,100
2013/03/15 84 85 83 84 251,300
2013/03/14 84 85 83 85 342,200
2013/03/13 83 84 82 83 378,100
2013/03/12 82 84 81 83 765,900
2013/03/11 80 82 80 82 393,300
2013/03/08 81 81 79 80 375,700
2013/03/07 80 83 80 80 639,900
2013/03/06 80 81 79 81 382,500
2013/03/05 79 79 78 78 192,500
2013/03/04 80 81 78 78 572,900
2013/03/01 78 80 78 80 105,100
2013/02/28 80 80 78 80 298,000
2013/02/27 80 80 79 79 226,300
2013/02/26 80 81 79 79 228,500
2013/02/25 81 81 79 80 429,600
2013/02/22 80 81 80 80 109,800
2013/02/21 82 82 80 80 120,800
2013/02/20 81 82 81 82 117,600
2013/02/19 81 82 80 82 244,700
2013/02/18 79 81 79 81 187,000
2013/02/15 80 81 75 77 642,000
2013/02/14 82 82 80 81 479,900
2013/02/13 85 86 81 82 1,957,700
2013/02/12 97 98 91 92 2,060,900
2013/02/08 88 91 86 89 1,447,200
2013/02/07 86 88 86 86 455,800
2013/02/06 86 87 85 87 797,100
2013/02/05 83 87 82 87 1,621,400
2013/02/04 82 83 82 83 529,000
2013/02/01 82 83 81 82 262,200
2013/01/31 82 83 81 82 195,900
2013/01/30 83 83 80 82 692,900
2013/01/29 83 84 82 82 418,800
2013/01/28 81 83 81 83 393,400
2013/01/25 81 83 80 80 485,400
2013/01/24 80 81 79 80 230,600
2013/01/23 83 83 79 79 801,300
2013/01/22 83 83 82 83 415,300
2013/01/21 81 82 80 82 297,500
2013/01/18 81 82 81 82 220,500
2013/01/17 81 82 78 79 338,000
2013/01/16 84 85 80 80 734,700
2013/01/15 83 84 81 84 1,293,300
2013/01/11 81 81 77 78 779,700
2013/01/10 80 81 78 80 441,300
2013/01/09 80 80 77 78 466,000
2013/01/08 76 80 75 80 936,300
2013/01/07 76 76 74 76 533,800
2013/01/04 75 76 74 75 359,600

このページの先頭へ