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
2014/12/30 95 98 94 96 708,500
2014/12/29 96 96 93 94 213,900
2014/12/26 95 96 94 95 226,900
2014/12/25 93 97 93 96 574,800
2014/12/24 95 96 94 94 352,800
2014/12/22 96 96 94 95 238,300
2014/12/19 97 97 94 96 363,200
2014/12/18 93 97 92 96 790,700
2014/12/17 91 93 91 91 456,700
2014/12/16 95 96 91 93 900,400
2014/12/15 95 98 95 95 606,700
2014/12/12 102 104 95 95 2,013,100
2014/12/11 95 102 93 101 1,348,600
2014/12/10 99 100 95 97 1,631,500
2014/12/09 104 107 96 103 4,543,800
2014/12/08 99 123 96 109 26,879,900
2014/12/05 89 94 89 94 1,241,800
2014/12/04 90 90 88 88 298,200
2014/12/03 88 91 87 89 571,200
2014/12/02 88 88 87 88 126,600
2014/12/01 89 90 88 88 175,300
2014/11/28 88 89 87 89 310,100
2014/11/27 86 88 86 87 128,500
2014/11/26 88 88 86 86 94,100
2014/11/25 86 87 85 87 80,600
2014/11/21 87 87 85 86 64,900
2014/11/20 87 88 86 86 68,700
2014/11/19 86 87 85 87 115,000
2014/11/18 85 86 84 85 149,900
2014/11/17 86 87 85 85 77,800
2014/11/14 87 88 86 86 53,000
2014/11/13 85 88 85 87 178,000
2014/11/12 89 90 84 85 785,800
2014/11/11 89 91 89 89 143,200
2014/11/10 88 91 88 90 341,600
2014/11/07 88 90 87 88 147,200
2014/11/06 89 90 87 88 201,100
2014/11/05 85 89 85 88 551,500
2014/11/04 86 87 85 85 239,000
2014/10/31 84 85 83 85 213,200
2014/10/30 84 85 84 84 78,000
2014/10/29 83 85 83 84 56,300
2014/10/28 82 84 82 84 22,100
2014/10/27 85 85 82 82 145,500
2014/10/24 84 84 83 83 56,100
2014/10/23 84 84 83 83 19,300
2014/10/22 83 84 82 84 36,700
2014/10/21 84 85 82 82 65,500
2014/10/20 82 84 82 84 143,600
2014/10/17 80 82 80 81 164,700
2014/10/16 81 84 80 82 113,900
2014/10/15 82 83 81 83 83,900
2014/10/14 82 83 82 82 179,500
2014/10/10 83 84 82 83 220,300
2014/10/09 85 86 84 84 343,100
2014/10/08 85 86 84 85 111,100
2014/10/07 88 88 86 87 45,300
2014/10/06 87 88 86 88 107,800
2014/10/03 84 87 84 87 145,500
2014/10/02 86 86 84 84 321,500
2014/10/01 87 88 86 87 81,200
2014/09/30 88 89 86 87 147,200
2014/09/29 90 90 88 89 93,700
2014/09/26 89 90 89 89 169,500
2014/09/25 90 92 88 91 600,500
2014/09/24 89 94 88 92 1,641,600
2014/09/22 87 91 87 89 772,600
2014/09/19 87 88 86 86 166,100
2014/09/18 86 87 85 87 120,900
2014/09/17 87 88 86 87 216,300
2014/09/16 86 88 86 87 177,400
2014/09/12 86 87 85 86 133,300
2014/09/11 85 88 85 87 304,100
2014/09/10 84 86 84 85 162,900
2014/09/09 85 86 85 85 107,100
2014/09/08 86 86 84 85 53,100
2014/09/05 85 86 85 85 215,500
2014/09/04 86 87 85 85 211,300
2014/09/03 85 87 85 87 140,200
2014/09/02 87 88 85 85 178,500
2014/09/01 87 88 87 87 96,500
2014/08/29 87 87 86 87 123,100
2014/08/28 86 86 85 86 64,400
2014/08/27 85 87 85 85 170,900
2014/08/26 86 86 84 85 106,400
2014/08/25 84 85 84 85 92,500
2014/08/22 83 84 83 83 66,100
2014/08/21 83 84 83 83 40,100
2014/08/20 83 84 83 83 24,100
2014/08/19 84 84 83 84 88,000
2014/08/18 84 84 83 83 39,400
2014/08/15 84 84 83 84 20,300
2014/08/14 84 84 82 83 81,400
2014/08/13 81 83 81 83 52,600
2014/08/12 82 83 81 82 120,900
2014/08/11 83 84 80 84 309,000
2014/08/08 82 83 80 82 344,700
2014/08/07 83 84 82 84 120,500
2014/08/06 84 85 83 84 213,600
2014/08/05 87 87 84 84 173,900
2014/08/04 87 87 86 87 165,500
2014/08/01 86 87 85 86 158,700
2014/07/31 88 89 87 87 129,400
2014/07/30 88 89 87 88 201,400
2014/07/29 89 91 88 88 464,900
2014/07/28 89 90 88 88 160,500
2014/07/25 89 89 88 88 116,700
2014/07/24 86 89 85 88 185,500
2014/07/23 85 86 85 85 23,800
2014/07/22 86 87 84 86 185,200
2014/07/18 85 86 84 85 122,800
2014/07/17 87 87 86 86 68,500
2014/07/16 89 89 87 87 46,800
2014/07/15 88 89 86 89 199,600
2014/07/14 85 87 85 86 102,600
2014/07/11 84 86 83 84 133,200
2014/07/10 87 87 85 85 196,500
2014/07/09 90 90 86 87 368,900
2014/07/08 92 92 90 91 298,200
2014/07/07 92 93 90 92 265,500
2014/07/04 90 94 90 91 1,027,600
2014/07/03 87 89 87 89 342,100
2014/07/02 87 88 86 86 183,700
2014/07/01 85 88 85 87 240,600
2014/06/30 84 85 84 85 76,300
2014/06/27 86 87 84 84 199,100
2014/06/26 85 86 84 86 105,300
2014/06/25 86 86 84 85 153,400
2014/06/24 84 86 83 86 153,300
2014/06/23 84 85 83 85 120,700
2014/06/20 83 85 83 83 182,900
2014/06/19 83 84 82 83 264,400
2014/06/18 83 84 82 84 616,000
2014/06/17 81 83 81 82 84,000
2014/06/16 82 83 80 81 421,000
2014/06/13 81 83 81 83 114,800
2014/06/12 81 82 80 82 34,100
2014/06/11 80 81 80 81 77,500
2014/06/10 81 83 80 81 135,100
2014/06/09 81 82 80 82 148,200
2014/06/06 81 81 79 81 157,600
2014/06/05 81 82 80 80 84,400
2014/06/04 82 82 81 82 181,800
2014/06/03 82 82 81 81 141,400
2014/06/02 81 82 81 81 60,500
2014/05/30 82 82 80 80 69,100
2014/05/29 80 82 80 82 76,400
2014/05/28 81 81 80 80 37,100
2014/05/27 80 81 79 81 133,800
2014/05/26 80 80 79 79 64,400
2014/05/23 79 79 77 79 163,400
2014/05/22 77 79 77 78 59,100
2014/05/21 77 77 76 77 131,300
2014/05/20 78 79 78 78 39,700
2014/05/19 81 81 78 78 288,300
2014/05/16 80 80 78 78 259,000
2014/05/15 80 81 79 80 142,100
2014/05/14 81 81 80 80 117,400
2014/05/13 82 82 80 81 273,600
2014/05/12 82 83 82 83 44,300
2014/05/09 83 83 82 83 45,600
2014/05/08 83 83 82 82 82,300
2014/05/07 84 84 82 82 100,900
2014/05/02 83 84 82 83 58,800
2014/05/01 83 84 82 83 81,900
2014/04/30 83 84 82 82 110,600
2014/04/28 83 84 82 84 110,000
2014/04/25 84 84 82 82 140,100
2014/04/24 82 84 82 84 220,900
2014/04/23 83 83 82 82 116,700
2014/04/22 83 84 82 82 92,700
2014/04/21 83 85 82 83 146,600
2014/04/18 84 84 82 83 276,600
2014/04/17 84 84 83 83 40,000
2014/04/16 83 84 83 83 45,800
2014/04/15 84 85 82 82 124,700
2014/04/14 82 84 82 83 38,700
2014/04/11 82 83 81 82 294,500
2014/04/10 83 84 82 82 101,100
2014/04/09 84 84 82 82 172,000
2014/04/08 84 85 83 84 84,400
2014/04/07 84 86 83 84 136,200
2014/04/04 87 87 84 84 238,500
2014/04/03 87 89 86 86 237,500
2014/04/02 87 88 86 86 105,600
2014/04/01 87 87 85 87 85,400
2014/03/31 86 87 85 86 181,200
2014/03/28 84 87 83 85 379,100
2014/03/27 83 84 82 84 112,400
2014/03/26 83 84 82 83 176,200
2014/03/25 84 85 83 83 155,200
2014/03/24 82 88 81 84 579,100
2014/03/20 84 85 81 81 288,300
2014/03/19 86 86 83 84 351,500
2014/03/18 85 86 84 85 331,000
2014/03/17 86 87 83 83 500,500
2014/03/14 88 88 86 87 415,900
2014/03/13 89 90 88 89 64,800
2014/03/12 90 91 89 89 98,400
2014/03/11 88 91 88 90 213,700
2014/03/10 90 90 88 88 289,200
2014/03/07 92 92 90 90 203,800
2014/03/06 91 92 90 91 469,400
2014/03/05 94 101 90 91 8,561,600
2014/03/04 84 86 84 85 65,400
2014/03/03 85 86 83 86 308,200
2014/02/28 87 88 85 85 327,800
2014/02/27 90 90 88 88 69,400
2014/02/26 91 92 89 89 144,500
2014/02/25 88 92 88 90 257,300
2014/02/24 88 89 86 88 179,600
2014/02/21 86 89 86 88 100,000
2014/02/20 88 88 86 86 138,800
2014/02/19 88 89 87 87 171,900
2014/02/18 87 88 86 87 184,400
2014/02/17 86 87 83 85 227,100
2014/02/14 90 91 85 85 616,100
2014/02/13 90 91 88 90 1,145,200
2014/02/12 97 97 95 96 227,500
2014/02/10 95 97 94 96 148,300
2014/02/07 94 96 91 93 465,600
2014/02/06 93 95 92 93 206,500
2014/02/05 94 95 90 93 379,700
2014/02/04 91 94 90 91 589,100
2014/02/03 100 100 96 98 402,300
2014/01/31 102 104 100 101 256,600
2014/01/30 104 104 101 102 337,000
2014/01/29 105 106 104 105 249,600
2014/01/28 101 104 100 104 460,600
2014/01/27 100 102 100 100 395,800
2014/01/24 102 104 102 104 371,400
2014/01/23 108 108 103 104 933,400
2014/01/22 110 110 107 109 482,700
2014/01/21 112 113 108 109 671,300
2014/01/20 116 117 111 112 1,104,100
2014/01/17 111 119 109 115 2,911,800
2014/01/16 107 109 105 109 890,500
2014/01/15 112 113 105 105 1,205,300
2014/01/14 108 112 105 107 4,050,700
2014/01/10 98 126 97 113 12,225,100
2014/01/09 99 100 96 98 1,152,200
2014/01/08 94 99 94 99 1,735,800
2014/01/07 95 96 93 93 387,200
2014/01/06 92 95 92 95 896,000

このページの先頭へ