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
2016/12/30 55 57 55 57 203,200
2016/12/29 58 58 55 56 860,700
2016/12/28 56 58 55 58 521,400
2016/12/27 56 59 54 56 1,832,200
2016/12/26 54 59 53 56 5,603,000
2016/12/22 52 54 52 52 321,200
2016/12/21 53 54 52 53 575,400
2016/12/20 52 54 52 53 457,400
2016/12/19 54 54 52 52 483,100
2016/12/16 54 54 53 54 99,500
2016/12/15 55 56 53 54 489,800
2016/12/14 55 58 53 56 1,649,000
2016/12/13 55 56 54 55 237,800
2016/12/12 55 56 54 55 343,100
2016/12/09 54 56 54 55 445,000
2016/12/08 54 55 53 55 329,000
2016/12/07 53 55 53 54 602,600
2016/12/06 52 53 52 53 136,900
2016/12/05 53 54 52 52 283,000
2016/12/02 54 55 53 53 208,800
2016/12/01 55 55 54 54 133,100
2016/11/30 56 56 53 54 845,600
2016/11/29 53 55 53 55 1,031,900
2016/11/28 53 54 52 53 619,900
2016/11/25 53 53 52 52 513,700
2016/11/24 51 53 51 52 851,100
2016/11/22 51 52 50 51 518,900
2016/11/21 51 52 51 51 508,100
2016/11/18 51 52 50 50 224,500
2016/11/17 51 52 50 50 311,800
2016/11/16 50 53 50 51 1,314,200
2016/11/15 50 51 50 50 103,600
2016/11/14 51 53 50 50 856,900
2016/11/11 49 50 49 49 179,400
2016/11/10 48 50 48 49 316,200
2016/11/09 50 50 46 48 979,300
2016/11/08 50 51 49 50 703,400
2016/11/07 50 50 49 49 358,800
2016/11/04 51 52 50 50 728,600
2016/11/02 51 60 50 50 8,153,200
2016/11/01 51 55 51 52 2,962,800
2016/10/31 51 52 51 52 100,700
2016/10/28 51 52 50 51 347,700
2016/10/27 50 51 50 50 54,300
2016/10/26 51 51 50 50 59,300
2016/10/25 51 52 50 50 301,800
2016/10/24 50 51 50 50 71,500
2016/10/21 51 52 50 51 173,800
2016/10/20 51 52 50 51 289,900
2016/10/19 50 51 50 50 140,800
2016/10/18 52 52 51 51 48,400
2016/10/17 51 52 51 52 124,900
2016/10/14 52 52 50 51 600,600
2016/10/13 52 53 51 52 279,000
2016/10/12 52 53 52 52 116,200
2016/10/11 52 53 52 52 215,000
2016/10/07 52 54 52 52 378,200
2016/10/06 53 53 52 52 228,600
2016/10/05 52 55 52 52 752,100
2016/10/04 52 53 52 52 200,600
2016/10/03 53 53 52 52 205,800
2016/09/30 53 53 52 52 107,000
2016/09/29 52 54 52 53 242,100
2016/09/28 53 54 52 52 271,600
2016/09/27 52 56 52 52 1,521,100
2016/09/26 51 52 51 51 402,100
2016/09/23 52 52 51 51 218,100
2016/09/21 52 56 51 52 1,433,000
2016/09/20 52 53 52 52 325,800
2016/09/16 52 53 51 52 283,300
2016/09/15 52 53 51 51 325,500
2016/09/14 53 54 52 52 800,200
2016/09/13 55 55 53 53 448,900
2016/09/12 55 57 54 54 602,000
2016/09/09 54 57 53 56 1,388,000
2016/09/08 54 55 53 54 553,900
2016/09/07 53 54 52 54 430,800
2016/09/06 55 55 52 53 1,123,000
2016/09/05 56 56 53 54 1,600,500
2016/09/02 59 61 55 56 3,345,800
2016/09/01 55 60 55 60 3,980,400
2016/08/31 52 60 52 54 5,833,300
2016/08/30 54 55 51 52 4,026,600
2016/08/29 60 63 54 56 10,478,200
2016/08/26 49 68 49 63 40,078,500
2016/08/25 44 45 43 45 297,900
2016/08/24 45 45 44 44 297,900
2016/08/23 45 46 44 44 186,800
2016/08/22 45 46 44 45 304,900
2016/08/19 44 46 43 44 721,000
2016/08/18 45 45 44 44 132,800
2016/08/17 45 46 44 44 447,900
2016/08/16 44 47 43 45 1,099,600
2016/08/15 41 46 40 43 2,507,300
2016/08/12 51 52 51 51 160,200
2016/08/10 50 53 50 51 321,400
2016/08/09 50 51 50 51 408,600
2016/08/08 51 52 50 50 294,600
2016/08/05 51 52 51 51 74,800
2016/08/04 52 52 50 52 426,400
2016/08/03 50 55 49 52 1,707,200
2016/08/02 50 51 50 50 133,900
2016/08/01 50 52 50 50 261,900
2016/07/29 51 51 49 51 365,600
2016/07/28 52 52 50 50 220,400
2016/07/27 51 52 50 52 314,500
2016/07/26 53 53 51 52 640,000
2016/07/25 53 55 52 52 1,024,300
2016/07/22 51 57 50 53 2,920,500
2016/07/21 51 52 50 51 301,100
2016/07/20 51 51 50 50 245,900
2016/07/19 51 52 50 52 692,500
2016/07/15 53 53 51 51 427,700
2016/07/14 51 54 50 53 1,042,600
2016/07/13 51 52 50 50 399,400
2016/07/12 51 51 50 50 217,500
2016/07/11 50 51 49 50 263,600
2016/07/08 50 51 49 49 362,800
2016/07/07 49 52 49 50 819,100
2016/07/06 51 51 49 49 363,400
2016/07/05 53 53 50 51 489,000
2016/07/04 53 54 52 52 477,400
2016/07/01 51 56 51 53 2,093,900
2016/06/30 49 50 48 49 363,100
2016/06/29 48 50 48 48 377,000
2016/06/28 47 48 45 47 732,500
2016/06/27 47 49 47 48 444,200
2016/06/24 49 51 45 46 1,793,400
2016/06/23 49 50 48 48 783,800
2016/06/22 51 51 49 50 347,700
2016/06/21 52 52 50 50 598,400
2016/06/20 50 54 50 51 1,224,700
2016/06/17 50 52 49 49 946,000
2016/06/16 52 54 48 48 2,017,200
2016/06/15 51 53 50 51 1,086,300
2016/06/14 58 58 51 52 2,385,400
2016/06/13 61 62 58 58 1,877,900
2016/06/10 58 62 57 59 1,555,000
2016/06/09 60 61 57 58 1,689,700
2016/06/08 62 63 58 60 2,987,800
2016/06/07 64 69 61 62 5,438,100
2016/06/06 65 73 62 67 14,771,600
2016/06/03 60 68 59 63 4,742,600
2016/06/02 58 62 57 59 1,837,100
2016/06/01 62 65 58 60 4,900,500
2016/05/31 59 67 57 66 6,435,800
2016/05/30 49 61 49 59 9,362,700
2016/05/27 50 51 49 49 339,000
2016/05/26 51 51 48 50 1,147,200
2016/05/25 50 51 48 50 1,262,200
2016/05/24 51 51 48 49 3,203,700
2016/05/23 46 68 44 51 21,812,600
2016/05/20 45 46 44 45 516,300
2016/05/19 46 47 45 45 1,022,600
2016/05/18 48 48 45 45 1,619,200
2016/05/17 46 50 46 48 1,226,200
2016/05/16 49 50 46 47 2,922,800
2016/05/13 50 50 46 46 3,083,800
2016/05/12 52 52 48 48 4,199,600
2016/05/11 64 67 49 51 11,374,200
2016/05/10 69 71 58 63 17,607,100
2016/05/09 52 72 50 72 14,531,200
2016/05/06 42 43 42 42 107,200
2016/05/02 42 43 41 42 200,300
2016/04/28 42 43 42 42 111,800
2016/04/27 42 43 42 42 176,500
2016/04/26 44 44 42 42 223,000
2016/04/25 43 44 43 43 471,600
2016/04/22 43 44 42 44 133,600
2016/04/21 43 44 42 44 122,500
2016/04/20 43 44 42 43 268,300
2016/04/19 43 44 42 42 104,900
2016/04/18 42 43 41 43 225,700
2016/04/15 45 45 42 42 432,200
2016/04/14 44 45 43 45 228,600
2016/04/13 42 44 42 44 172,400
2016/04/12 42 44 41 43 817,600
2016/04/11 43 43 41 42 145,700
2016/04/08 41 48 41 42 2,225,700
2016/04/07 40 42 40 41 67,700
2016/04/06 40 41 40 40 140,700
2016/04/05 42 42 40 40 193,100
2016/04/04 41 43 41 41 157,300
2016/04/01 42 43 41 41 173,800
2016/03/31 42 43 41 42 105,700
2016/03/30 42 43 42 43 135,200
2016/03/29 42 43 42 42 78,300
2016/03/28 43 44 42 42 50,800
2016/03/25 43 43 42 43 68,000
2016/03/24 43 43 42 42 69,000
2016/03/23 43 44 42 43 48,600
2016/03/22 43 44 42 43 209,400
2016/03/18 43 44 42 44 189,100
2016/03/17 45 46 43 43 477,100
2016/03/16 45 46 43 45 320,700
2016/03/15 45 46 44 46 553,100
2016/03/14 44 45 44 44 84,100
2016/03/11 45 45 43 44 229,300
2016/03/10 44 46 44 45 204,300
2016/03/09 45 45 43 43 127,500
2016/03/08 45 46 44 45 193,300
2016/03/07 44 45 43 45 88,200
2016/03/04 44 45 43 45 208,800
2016/03/03 42 44 42 43 267,000
2016/03/02 41 42 41 41 101,200
2016/03/01 42 42 40 40 228,000
2016/02/29 42 43 42 43 31,700
2016/02/26 44 44 41 42 338,200
2016/02/25 41 43 41 43 107,700
2016/02/24 41 42 40 41 133,600
2016/02/23 43 43 41 41 164,700
2016/02/22 41 43 41 42 249,200
2016/02/19 41 42 41 41 226,700
2016/02/18 42 42 40 41 494,000
2016/02/17 39 52 38 41 6,395,600
2016/02/16 39 40 38 38 148,400
2016/02/15 38 40 38 38 410,500
2016/02/12 40 40 37 38 386,800
2016/02/10 41 41 40 41 293,700
2016/02/09 42 43 40 42 555,500
2016/02/08 42 45 41 45 175,900
2016/02/05 45 46 43 43 185,000
2016/02/04 44 47 44 45 147,900
2016/02/03 46 46 43 45 319,800
2016/02/02 47 48 45 47 132,500
2016/02/01 45 47 45 47 264,100
2016/01/29 44 45 43 45 129,100
2016/01/28 44 44 43 44 63,300
2016/01/27 43 44 42 44 143,800
2016/01/26 44 44 42 43 142,400
2016/01/25 43 44 42 44 177,500
2016/01/22 41 43 41 43 122,800
2016/01/21 40 43 40 41 401,800
2016/01/20 44 44 41 41 439,200
2016/01/19 44 44 42 44 114,700
2016/01/18 44 44 40 44 988,800
2016/01/15 48 48 45 45 193,400
2016/01/14 48 48 46 47 178,600
2016/01/13 45 49 45 49 212,100
2016/01/12 48 48 44 45 384,200
2016/01/08 48 49 47 49 193,100
2016/01/07 50 50 48 49 199,600
2016/01/06 49 53 48 50 742,500
2016/01/05 49 50 48 48 168,400
2016/01/04 49 50 48 49 161,100

このページの先頭へ