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
2015/12/30 50 50 48 49 310,000
2015/12/29 48 51 47 51 345,500
2015/12/28 45 49 45 48 525,000
2015/12/25 43 45 42 44 896,800
2015/12/24 47 47 43 44 1,255,800
2015/12/22 48 49 47 48 940,900
2015/12/21 47 49 47 48 1,708,100
2015/12/18 54 55 51 51 1,225,700
2015/12/17 56 57 55 55 610,400
2015/12/16 57 58 56 56 233,700
2015/12/15 58 58 56 56 1,090,400
2015/12/14 59 60 54 60 1,588,100
2015/12/11 61 62 60 61 96,600
2015/12/10 61 62 60 62 123,900
2015/12/09 61 62 61 61 127,600
2015/12/08 62 62 60 61 571,000
2015/12/07 63 63 62 62 263,600
2015/12/04 62 63 61 63 261,800
2015/12/03 63 64 61 61 458,100
2015/12/02 63 64 63 64 171,700
2015/12/01 63 64 62 63 166,000
2015/11/30 63 64 62 63 149,300
2015/11/27 64 64 63 63 65,200
2015/11/26 66 66 63 63 472,900
2015/11/25 66 66 64 65 160,600
2015/11/24 64 66 64 66 237,800
2015/11/20 65 65 64 65 56,400
2015/11/19 64 65 63 65 63,600
2015/11/18 65 65 63 64 97,000
2015/11/17 64 65 63 65 140,300
2015/11/16 65 66 63 65 383,200
2015/11/13 65 66 65 65 100,000
2015/11/12 66 66 65 66 280,400
2015/11/11 67 68 66 68 147,700
2015/11/10 66 67 66 67 76,200
2015/11/09 66 67 66 67 146,300
2015/11/06 65 67 65 67 167,200
2015/11/05 66 67 65 65 106,500
2015/11/04 66 67 66 66 123,100
2015/11/02 67 68 66 66 101,200
2015/10/30 69 69 66 66 230,100
2015/10/29 68 69 68 69 240,500
2015/10/28 69 70 68 68 207,300
2015/10/27 68 70 67 68 359,000
2015/10/26 69 69 67 67 106,500
2015/10/23 68 68 66 67 223,300
2015/10/22 65 68 65 68 669,300
2015/10/21 64 65 64 65 128,100
2015/10/20 64 65 63 63 87,900
2015/10/19 64 65 63 63 137,200
2015/10/16 65 65 64 65 82,700
2015/10/15 64 65 63 64 67,200
2015/10/14 64 65 63 64 75,700
2015/10/13 65 66 63 65 237,500
2015/10/09 65 67 65 65 302,200
2015/10/08 65 66 65 65 51,100
2015/10/07 65 66 64 66 56,400
2015/10/06 66 66 64 65 148,100
2015/10/05 64 66 64 65 177,700
2015/10/02 63 65 62 65 129,600
2015/10/01 62 63 61 63 137,700
2015/09/30 61 62 60 62 77,500
2015/09/29 60 62 60 60 369,200
2015/09/28 63 64 62 62 132,300
2015/09/25 63 63 62 62 205,500
2015/09/24 64 65 63 63 260,200
2015/09/18 66 77 64 64 3,093,800
2015/09/17 68 68 66 66 228,100
2015/09/16 69 69 66 67 653,000
2015/09/15 72 79 66 67 4,032,700
2015/09/14 67 70 66 70 536,400
2015/09/11 62 68 61 66 706,300
2015/09/10 61 62 60 60 78,800
2015/09/09 62 63 60 61 166,800
2015/09/08 61 62 58 58 173,500
2015/09/07 59 62 59 61 178,400
2015/09/04 62 63 59 59 234,100
2015/09/03 64 64 62 62 113,000
2015/09/02 61 63 60 62 217,900
2015/09/01 66 67 63 63 291,900
2015/08/31 63 69 61 65 1,009,500
2015/08/28 62 66 62 63 592,000
2015/08/27 62 65 62 63 321,300
2015/08/26 57 61 57 59 327,900
2015/08/25 55 61 54 58 754,700
2015/08/24 62 64 59 60 589,900
2015/08/21 65 66 65 65 382,900
2015/08/20 66 67 66 66 104,000
2015/08/19 67 67 66 66 134,100
2015/08/18 66 67 66 67 246,900
2015/08/17 67 68 66 66 346,300
2015/08/14 69 69 67 68 282,700
2015/08/13 69 69 67 69 466,300
2015/08/12 71 72 70 70 305,000
2015/08/11 70 70 69 70 128,300
2015/08/10 70 70 69 69 361,300
2015/08/07 70 71 69 69 313,500
2015/08/06 71 71 70 70 104,200
2015/08/05 71 72 70 71 55,900
2015/08/04 71 72 70 70 144,500
2015/08/03 72 72 71 71 174,800
2015/07/31 71 72 71 71 263,800
2015/07/30 71 72 71 71 194,100
2015/07/29 70 72 70 72 918,200
2015/07/28 71 71 70 71 188,900
2015/07/27 72 72 71 71 278,000
2015/07/24 72 73 72 72 169,600
2015/07/23 73 74 72 73 185,300
2015/07/22 73 73 72 73 167,200
2015/07/21 74 75 72 73 469,600
2015/07/17 74 74 73 74 190,300
2015/07/16 74 74 73 74 262,700
2015/07/15 74 75 72 75 1,223,200
2015/07/14 72 74 72 72 414,500
2015/07/13 71 72 70 71 293,800
2015/07/10 71 72 69 71 503,200
2015/07/09 71 71 65 70 1,346,900
2015/07/08 74 74 71 71 740,200
2015/07/07 73 74 73 73 338,700
2015/07/06 74 74 72 73 718,200
2015/07/03 74 75 73 75 597,000
2015/07/02 75 75 73 74 695,600
2015/07/01 75 75 72 74 1,698,300
2015/06/30 76 79 75 75 2,267,600
2015/06/29 76 76 74 74 1,543,800
2015/06/26 79 80 77 77 2,041,900
2015/06/25 81 83 77 79 6,274,000
2015/06/24 77 104 76 82 38,998,600
2015/06/23 76 77 75 76 368,600
2015/06/22 77 77 75 75 168,500
2015/06/19 74 77 74 77 529,800
2015/06/18 75 75 74 74 157,600
2015/06/17 75 75 74 74 100,400
2015/06/16 75 76 75 75 128,600
2015/06/15 75 76 75 75 75,800
2015/06/12 74 76 74 76 113,100
2015/06/11 75 76 74 74 102,800
2015/06/10 75 75 74 75 48,900
2015/06/09 75 75 74 74 212,800
2015/06/08 76 76 74 76 521,100
2015/06/05 76 77 76 76 175,000
2015/06/04 77 78 76 78 190,100
2015/06/03 78 78 76 77 85,800
2015/06/02 77 78 76 77 319,500
2015/06/01 77 78 76 77 488,600
2015/05/29 76 77 75 77 377,300
2015/05/28 75 78 75 75 709,900
2015/05/27 75 75 74 74 90,600
2015/05/26 75 75 74 74 94,800
2015/05/25 74 75 74 75 202,100
2015/05/22 74 75 74 74 170,900
2015/05/21 75 75 74 75 75,500
2015/05/20 74 75 74 74 136,400
2015/05/19 75 76 74 74 127,000
2015/05/18 75 76 74 74 87,500
2015/05/15 75 76 74 74 183,100
2015/05/14 76 76 74 74 253,300
2015/05/13 76 77 76 77 51,000
2015/05/12 76 77 75 77 180,300
2015/05/11 76 76 75 76 102,800
2015/05/08 76 77 75 76 117,800
2015/05/07 76 77 76 77 55,200
2015/05/01 76 77 76 76 107,400
2015/04/30 76 77 76 76 299,900
2015/04/28 77 78 76 76 205,700
2015/04/27 78 78 77 77 104,000
2015/04/24 77 78 76 78 219,400
2015/04/23 76 78 76 77 385,400
2015/04/22 76 77 75 75 483,600
2015/04/21 76 76 75 75 95,900
2015/04/20 77 77 74 74 622,900
2015/04/17 77 78 77 77 41,300
2015/04/16 78 78 77 78 196,000
2015/04/15 78 79 77 78 141,400
2015/04/14 77 79 77 78 141,000
2015/04/13 77 79 76 78 320,800
2015/04/10 77 78 76 76 98,900
2015/04/09 78 78 77 77 178,100
2015/04/08 76 78 76 78 179,600
2015/04/07 75 77 75 77 128,100
2015/04/06 76 76 75 75 140,200
2015/04/03 77 77 76 76 20,800
2015/04/02 76 77 76 77 172,300
2015/04/01 76 78 76 77 201,800
2015/03/31 78 78 76 76 129,100
2015/03/30 78 78 77 77 237,400
2015/03/27 77 78 77 78 224,500
2015/03/26 78 79 77 77 217,900
2015/03/25 78 79 78 78 134,500
2015/03/24 78 79 78 79 135,800
2015/03/23 81 81 79 79 154,300
2015/03/20 78 80 78 80 191,300
2015/03/19 79 79 78 78 189,900
2015/03/18 79 80 77 79 418,600
2015/03/17 80 81 78 79 444,200
2015/03/16 81 82 78 80 878,700
2015/03/13 83 83 81 81 273,400
2015/03/12 83 83 81 83 403,500
2015/03/11 81 83 81 83 622,600
2015/03/10 83 84 81 82 1,011,800
2015/03/09 79 86 78 84 3,756,500
2015/03/06 79 80 78 78 282,800
2015/03/05 79 80 77 78 677,100
2015/03/04 76 82 75 78 2,502,900
2015/03/03 77 77 75 75 554,100
2015/03/02 75 78 74 77 1,322,300
2015/02/27 76 83 73 74 3,413,200
2015/02/26 76 78 75 75 973,300
2015/02/25 73 77 73 76 1,153,500
2015/02/24 74 75 72 73 830,900
2015/02/23 72 74 72 74 641,500
2015/02/20 72 73 71 73 713,800
2015/02/19 74 74 71 73 954,900
2015/02/18 74 75 72 73 1,041,800
2015/02/17 75 76 72 74 2,198,300
2015/02/16 72 75 70 73 5,986,100
2015/02/13 97 97 96 97 126,200
2015/02/12 97 99 96 96 462,600
2015/02/10 97 97 95 95 259,200
2015/02/09 94 97 94 96 264,000
2015/02/06 93 95 93 94 150,000
2015/02/05 93 94 92 93 208,500
2015/02/04 93 95 93 94 257,100
2015/02/03 94 95 93 93 154,700
2015/02/02 94 96 93 95 141,700
2015/01/30 92 95 92 94 232,600
2015/01/29 95 96 93 93 394,300
2015/01/28 95 97 95 96 144,500
2015/01/27 95 97 94 97 310,500
2015/01/26 94 97 93 95 291,600
2015/01/23 95 95 93 94 310,800
2015/01/22 95 95 93 94 304,600
2015/01/21 97 97 94 94 425,300
2015/01/20 100 100 95 97 912,600
2015/01/19 101 101 97 99 803,300
2015/01/16 100 101 97 100 1,403,700
2015/01/15 99 103 98 101 1,149,200
2015/01/14 100 104 98 98 886,000
2015/01/13 98 102 96 102 477,300
2015/01/09 103 107 97 98 3,154,900
2015/01/08 99 102 98 102 1,590,000
2015/01/07 95 100 95 98 1,005,500
2015/01/06 98 100 94 95 1,114,500
2015/01/05 96 103 95 101 2,311,100

このページの先頭へ