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
2017/12/29 64 65 63 64 247,800
2017/12/28 63 64 62 64 849,200
2017/12/27 63 63 62 62 88,000
2017/12/26 62 63 61 62 899,900
2017/12/25 62 63 60 63 1,860,200
2017/12/22 66 66 62 63 1,639,100
2017/12/21 63 67 62 66 3,299,500
2017/12/20 63 63 62 62 265,700
2017/12/19 61 64 61 63 783,600
2017/12/18 61 62 61 61 285,100
2017/12/15 60 64 59 61 2,879,400
2017/12/14 61 61 60 60 247,100
2017/12/13 60 61 59 61 466,300
2017/12/12 61 61 59 59 286,600
2017/12/11 60 61 59 61 384,900
2017/12/08 59 60 59 60 129,500
2017/12/07 59 60 59 59 102,900
2017/12/06 59 60 59 59 236,700
2017/12/05 60 60 59 59 112,300
2017/12/04 60 61 59 59 231,700
2017/12/01 60 61 60 60 230,600
2017/11/30 60 62 60 60 1,124,500
2017/11/29 60 61 60 61 194,200
2017/11/28 59 61 59 60 445,200
2017/11/27 61 61 60 60 344,300
2017/11/24 60 61 60 60 292,700
2017/11/22 60 61 60 60 160,700
2017/11/21 60 61 59 61 587,200
2017/11/20 61 61 60 60 370,200
2017/11/17 60 62 60 62 331,200
2017/11/16 59 60 59 60 589,400
2017/11/15 60 61 59 59 433,500
2017/11/14 65 66 60 61 2,662,700
2017/11/13 61 62 60 61 337,500
2017/11/10 60 61 59 60 277,500
2017/11/09 62 63 60 60 416,200
2017/11/08 60 63 60 62 294,600
2017/11/07 61 61 60 60 36,400
2017/11/06 61 62 60 60 209,900
2017/11/02 62 62 60 61 467,600
2017/11/01 62 63 61 61 356,300
2017/10/31 60 62 59 61 575,800
2017/10/30 60 61 59 60 464,000
2017/10/27 60 61 59 60 104,200
2017/10/26 60 60 59 60 174,500
2017/10/25 59 61 59 60 284,400
2017/10/24 59 60 59 60 114,400
2017/10/23 60 60 59 60 60,600
2017/10/20 59 60 59 59 79,400
2017/10/19 60 61 59 59 790,600
2017/10/18 60 61 59 60 197,600
2017/10/17 60 60 59 60 149,200
2017/10/16 60 61 59 60 206,100
2017/10/13 61 61 59 60 287,600
2017/10/12 59 61 59 60 880,900
2017/10/11 60 60 58 59 628,200
2017/10/10 59 61 59 59 442,100
2017/10/06 59 60 58 58 206,900
2017/10/05 58 60 58 59 149,100
2017/10/04 59 60 58 59 359,800
2017/10/03 58 60 58 59 743,100
2017/10/02 58 59 58 58 151,500
2017/09/29 57 59 57 58 322,500
2017/09/28 58 59 57 58 448,500
2017/09/27 58 59 57 58 505,400
2017/09/26 58 58 57 57 198,300
2017/09/25 58 59 58 58 168,500
2017/09/22 60 60 58 58 131,600
2017/09/21 59 60 59 59 249,800
2017/09/20 59 60 59 59 82,100
2017/09/19 60 60 59 60 254,600
2017/09/15 59 60 58 60 163,100
2017/09/14 61 61 58 59 431,900
2017/09/13 60 61 60 60 273,600
2017/09/12 59 60 58 60 325,400
2017/09/11 57 59 57 59 384,800
2017/09/08 58 58 57 57 468,900
2017/09/07 58 59 58 59 72,000
2017/09/06 57 59 57 58 148,800
2017/09/05 60 60 57 58 629,400
2017/09/04 62 62 59 60 712,500
2017/09/01 60 64 60 62 872,800
2017/08/31 60 61 60 60 61,300
2017/08/30 60 61 60 60 171,800
2017/08/29 60 61 60 60 79,500
2017/08/28 62 62 60 61 325,400
2017/08/25 60 62 60 62 251,800
2017/08/24 61 61 60 60 207,300
2017/08/23 62 62 61 61 62,100
2017/08/22 60 62 60 62 132,000
2017/08/21 61 62 60 60 255,100
2017/08/18 61 63 61 61 153,900
2017/08/17 62 62 61 62 145,500
2017/08/16 60 63 60 61 470,300
2017/08/15 60 61 60 60 61,900
2017/08/14 61 61 59 60 454,900
2017/08/10 62 63 61 62 212,000
2017/08/09 63 63 62 63 173,100
2017/08/08 63 64 63 63 75,800
2017/08/07 65 65 63 64 303,900
2017/08/04 64 65 63 64 345,900
2017/08/03 65 66 64 65 132,200
2017/08/02 65 66 64 65 158,900
2017/08/01 66 66 65 65 703,900
2017/07/31 66 67 66 66 181,600
2017/07/28 69 69 66 66 620,900
2017/07/27 69 70 68 69 412,800
2017/07/26 69 70 68 68 422,700
2017/07/25 69 70 68 69 664,800
2017/07/24 69 69 67 69 255,700
2017/07/21 66 70 66 68 1,019,800
2017/07/20 66 67 65 66 591,800
2017/07/19 65 67 65 65 554,300
2017/07/18 67 68 66 67 396,100
2017/07/14 68 69 67 67 686,100
2017/07/13 72 72 68 69 1,518,900
2017/07/12 72 75 70 72 4,061,400
2017/07/11 65 77 64 72 13,528,400
2017/07/10 63 67 63 66 1,550,500
2017/07/07 63 63 62 62 208,800
2017/07/06 65 65 63 63 316,700
2017/07/05 63 65 62 64 897,900
2017/07/04 64 65 62 62 728,600
2017/07/03 63 64 62 63 446,600
2017/06/30 64 65 61 62 1,957,300
2017/06/29 66 66 64 66 931,200
2017/06/28 66 68 65 66 890,000
2017/06/27 65 69 63 68 2,927,900
2017/06/26 63 65 63 65 686,800
2017/06/23 64 64 61 63 1,377,900
2017/06/22 64 66 64 64 999,800
2017/06/21 63 66 63 64 2,116,000
2017/06/20 63 65 63 63 1,104,300
2017/06/19 61 63 61 63 1,017,800
2017/06/16 61 62 60 62 261,500
2017/06/15 64 64 61 61 1,331,800
2017/06/14 60 65 60 65 1,838,300
2017/06/13 62 62 59 61 764,200
2017/06/12 60 62 59 61 1,081,600
2017/06/09 58 60 58 59 482,900
2017/06/08 58 59 57 58 1,003,300
2017/06/07 57 58 57 57 83,700
2017/06/06 59 59 57 58 363,800
2017/06/05 58 60 58 58 1,307,900
2017/06/02 57 58 56 57 230,700
2017/06/01 57 58 56 57 188,700
2017/05/31 56 57 56 57 276,200
2017/05/30 57 57 56 57 93,300
2017/05/29 57 58 56 57 262,300
2017/05/26 57 58 56 57 86,800
2017/05/25 57 58 56 57 353,300
2017/05/24 57 58 56 57 242,100
2017/05/23 57 57 56 57 93,000
2017/05/22 56 57 56 57 132,100
2017/05/19 56 56 55 56 248,500
2017/05/18 56 56 55 56 203,000
2017/05/17 56 57 56 57 108,800
2017/05/16 57 57 56 56 168,900
2017/05/15 58 58 56 57 467,500
2017/05/12 58 59 58 59 293,900
2017/05/11 59 59 58 58 203,500
2017/05/10 58 61 58 58 1,171,500
2017/05/09 57 58 57 58 130,100
2017/05/08 57 58 56 57 206,600
2017/05/02 57 58 57 57 94,300
2017/05/01 58 58 56 57 195,900
2017/04/28 57 58 56 57 236,200
2017/04/27 57 58 56 58 116,700
2017/04/26 58 58 56 57 332,100
2017/04/25 56 58 56 58 312,500
2017/04/24 57 57 56 56 84,300
2017/04/21 57 57 56 57 180,900
2017/04/20 57 57 56 57 186,900
2017/04/19 57 57 56 57 183,500
2017/04/18 57 57 55 57 191,300
2017/04/17 54 56 54 56 107,400
2017/04/14 56 57 55 55 236,200
2017/04/13 55 56 55 56 451,400
2017/04/12 55 56 55 55 231,300
2017/04/11 57 57 55 56 459,500
2017/04/10 58 58 57 58 226,500
2017/04/07 58 59 56 58 598,400
2017/04/06 60 60 58 59 603,700
2017/04/05 58 60 58 60 353,700
2017/04/04 62 62 58 58 846,800
2017/04/03 61 63 60 61 1,144,900
2017/03/31 61 62 59 60 2,044,400
2017/03/30 68 71 61 61 9,170,900
2017/03/29 56 59 56 58 238,700
2017/03/28 56 57 55 56 444,300
2017/03/27 58 58 56 56 345,800
2017/03/24 58 59 57 58 313,000
2017/03/23 58 60 57 58 286,400
2017/03/22 59 59 57 58 372,600
2017/03/21 58 60 58 59 180,100
2017/03/17 59 60 58 59 333,000
2017/03/16 59 60 58 59 167,000
2017/03/15 60 60 59 59 298,400
2017/03/14 60 61 59 59 296,200
2017/03/13 60 62 60 60 310,600
2017/03/10 60 61 60 61 186,200
2017/03/09 62 62 60 60 346,800
2017/03/08 61 62 60 62 275,500
2017/03/07 61 61 60 60 111,200
2017/03/06 61 62 60 61 669,100
2017/03/03 61 62 60 60 154,500
2017/03/02 59 62 59 62 1,091,300
2017/03/01 60 60 58 58 380,500
2017/02/28 58 60 58 59 451,600
2017/02/27 58 59 57 57 509,800
2017/02/24 58 59 58 59 189,500
2017/02/23 60 60 59 59 246,200
2017/02/22 60 61 60 60 160,200
2017/02/21 60 61 59 60 595,100
2017/02/20 61 61 58 59 775,400
2017/02/17 61 61 59 60 617,800
2017/02/16 62 62 60 62 909,500
2017/02/15 62 64 59 63 3,043,300
2017/02/14 58 60 58 58 529,600
2017/02/13 61 62 58 58 1,106,500
2017/02/10 59 60 58 60 1,012,100
2017/02/09 59 60 58 59 527,600
2017/02/08 58 59 57 59 521,200
2017/02/07 58 59 57 57 385,100
2017/02/06 57 60 57 58 1,270,400
2017/02/03 56 57 56 57 323,600
2017/02/02 57 58 56 56 345,300
2017/02/01 56 58 55 57 680,000
2017/01/31 57 58 55 55 292,300
2017/01/30 57 58 56 57 190,400
2017/01/27 57 58 56 57 503,600
2017/01/26 56 57 56 57 64,100
2017/01/25 55 57 55 57 380,300
2017/01/24 55 56 55 56 234,800
2017/01/23 55 56 55 55 394,200
2017/01/20 56 56 55 55 156,900
2017/01/19 56 57 55 56 146,600
2017/01/18 56 56 54 55 382,800
2017/01/17 57 57 56 56 211,100
2017/01/16 57 57 56 56 249,400
2017/01/13 56 57 56 56 55,300
2017/01/12 56 58 55 55 647,100
2017/01/11 56 57 55 56 340,500
2017/01/10 57 58 56 56 370,300
2017/01/06 58 60 57 58 543,500
2017/01/05 57 60 56 59 883,700
2017/01/04 56 58 56 58 548,900

このページの先頭へ