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 |
---|---|---|---|---|---|
2018/12/28 | 84 | 88 | 83 | 87 | 1,270,000 |
2018/12/27 | 86 | 88 | 85 | 87 | 1,197,300 |
2018/12/26 | 76 | 81 | 76 | 80 | 2,036,700 |
2018/12/25 | 69 | 77 | 69 | 74 | 4,159,000 |
2018/12/21 | 90 | 93 | 84 | 84 | 3,079,400 |
2018/12/20 | 97 | 98 | 91 | 92 | 1,628,300 |
2018/12/19 | 98 | 101 | 96 | 98 | 947,000 |
2018/12/18 | 101 | 102 | 98 | 99 | 1,208,400 |
2018/12/17 | 104 | 105 | 101 | 102 | 916,400 |
2018/12/14 | 105 | 106 | 102 | 103 | 672,500 |
2018/12/13 | 103 | 106 | 103 | 104 | 853,900 |
2018/12/12 | 102 | 106 | 102 | 105 | 1,032,200 |
2018/12/11 | 105 | 106 | 101 | 101 | 1,241,600 |
2018/12/10 | 107 | 108 | 103 | 104 | 1,219,400 |
2018/12/07 | 106 | 110 | 104 | 109 | 1,059,900 |
2018/12/06 | 110 | 110 | 104 | 104 | 1,240,000 |
2018/12/05 | 109 | 112 | 109 | 110 | 709,600 |
2018/12/04 | 114 | 116 | 111 | 112 | 748,800 |
2018/12/03 | 112 | 117 | 111 | 114 | 1,186,900 |
2018/11/30 | 115 | 116 | 110 | 112 | 1,395,100 |
2018/11/29 | 117 | 119 | 115 | 116 | 1,401,100 |
2018/11/28 | 110 | 115 | 110 | 115 | 1,060,300 |
2018/11/27 | 109 | 118 | 106 | 112 | 5,925,500 |
2018/11/26 | 104 | 108 | 103 | 105 | 1,012,700 |
2018/11/22 | 102 | 106 | 100 | 104 | 882,600 |
2018/11/21 | 99 | 103 | 99 | 102 | 816,300 |
2018/11/20 | 107 | 107 | 101 | 102 | 1,692,900 |
2018/11/19 | 101 | 107 | 100 | 107 | 896,900 |
2018/11/16 | 103 | 105 | 101 | 102 | 532,300 |
2018/11/15 | 102 | 105 | 101 | 102 | 708,400 |
2018/11/14 | 107 | 108 | 102 | 102 | 953,700 |
2018/11/13 | 107 | 110 | 104 | 109 | 709,300 |
2018/11/12 | 115 | 116 | 107 | 109 | 1,146,000 |
2018/11/09 | 115 | 118 | 113 | 117 | 876,500 |
2018/11/08 | 115 | 116 | 113 | 114 | 743,600 |
2018/11/07 | 114 | 115 | 112 | 113 | 750,100 |
2018/11/06 | 114 | 115 | 112 | 113 | 687,600 |
2018/11/05 | 110 | 115 | 109 | 112 | 887,900 |
2018/11/02 | 108 | 111 | 108 | 110 | 930,400 |
2018/11/01 | 107 | 110 | 105 | 107 | 677,800 |
2018/10/31 | 103 | 108 | 103 | 108 | 702,000 |
2018/10/30 | 99 | 104 | 97 | 102 | 891,900 |
2018/10/29 | 99 | 103 | 98 | 99 | 804,800 |
2018/10/26 | 106 | 107 | 99 | 99 | 1,383,300 |
2018/10/25 | 107 | 108 | 103 | 103 | 1,094,000 |
2018/10/24 | 111 | 114 | 109 | 110 | 788,200 |
2018/10/23 | 115 | 116 | 110 | 111 | 1,051,600 |
2018/10/22 | 112 | 116 | 111 | 114 | 524,800 |
2018/10/19 | 113 | 113 | 110 | 112 | 979,500 |
2018/10/18 | 118 | 118 | 113 | 114 | 1,496,500 |
2018/10/17 | 111 | 122 | 111 | 119 | 3,198,700 |
2018/10/16 | 108 | 111 | 108 | 108 | 615,500 |
2018/10/15 | 112 | 113 | 107 | 108 | 706,800 |
2018/10/12 | 106 | 111 | 106 | 111 | 693,800 |
2018/10/11 | 108 | 110 | 106 | 108 | 1,243,400 |
2018/10/10 | 115 | 117 | 112 | 113 | 973,900 |
2018/10/09 | 113 | 118 | 113 | 114 | 1,146,600 |
2018/10/05 | 115 | 117 | 113 | 113 | 969,200 |
2018/10/04 | 117 | 118 | 114 | 116 | 1,236,000 |
2018/10/03 | 119 | 119 | 117 | 117 | 738,400 |
2018/10/02 | 121 | 122 | 119 | 120 | 1,034,900 |
2018/10/01 | 117 | 120 | 117 | 119 | 466,400 |
2018/09/28 | 118 | 120 | 117 | 117 | 877,300 |
2018/09/27 | 121 | 123 | 117 | 117 | 1,448,000 |
2018/09/26 | 120 | 122 | 119 | 119 | 712,500 |
2018/09/25 | 121 | 123 | 118 | 119 | 1,266,600 |
2018/09/21 | 130 | 132 | 121 | 122 | 4,386,100 |
2018/09/20 | 113 | 126 | 113 | 125 | 3,083,700 |
2018/09/19 | 108 | 113 | 108 | 111 | 1,341,200 |
2018/09/18 | 110 | 111 | 108 | 108 | 788,900 |
2018/09/14 | 105 | 112 | 105 | 110 | 1,573,600 |
2018/09/13 | 108 | 111 | 106 | 107 | 907,400 |
2018/09/12 | 113 | 116 | 109 | 109 | 1,447,300 |
2018/09/11 | 116 | 119 | 113 | 115 | 837,400 |
2018/09/10 | 113 | 119 | 113 | 115 | 1,451,400 |
2018/09/07 | 112 | 113 | 110 | 112 | 1,375,100 |
2018/09/06 | 120 | 121 | 114 | 114 | 1,689,600 |
2018/09/05 | 126 | 126 | 120 | 122 | 1,385,800 |
2018/09/04 | 130 | 130 | 122 | 123 | 1,555,800 |
2018/09/03 | 131 | 133 | 129 | 130 | 1,079,200 |
2018/08/31 | 130 | 133 | 128 | 130 | 1,348,200 |
2018/08/30 | 135 | 137 | 130 | 133 | 2,057,800 |
2018/08/29 | 140 | 140 | 130 | 136 | 5,061,700 |
2018/08/28 | 137 | 152 | 137 | 142 | 11,173,400 |
2018/08/27 | 119 | 132 | 119 | 130 | 6,137,700 |
2018/08/24 | 110 | 129 | 110 | 120 | 11,669,100 |
2018/08/23 | 105 | 109 | 105 | 108 | 1,412,400 |
2018/08/22 | 102 | 105 | 102 | 104 | 517,200 |
2018/08/21 | 103 | 103 | 100 | 102 | 742,200 |
2018/08/20 | 104 | 108 | 103 | 103 | 917,200 |
2018/08/17 | 98 | 104 | 98 | 104 | 1,140,800 |
2018/08/16 | 95 | 103 | 95 | 99 | 2,552,200 |
2018/08/15 | 106 | 106 | 97 | 98 | 2,670,200 |
2018/08/14 | 106 | 110 | 103 | 106 | 3,555,700 |
2018/08/13 | 120 | 123 | 118 | 122 | 1,292,100 |
2018/08/10 | 123 | 125 | 122 | 122 | 529,800 |
2018/08/09 | 124 | 126 | 121 | 123 | 735,400 |
2018/08/08 | 120 | 125 | 120 | 123 | 924,400 |
2018/08/07 | 121 | 124 | 119 | 120 | 1,248,100 |
2018/08/06 | 127 | 128 | 122 | 122 | 1,388,400 |
2018/08/03 | 131 | 132 | 128 | 128 | 749,300 |
2018/08/02 | 130 | 133 | 129 | 131 | 1,004,300 |
2018/08/01 | 126 | 133 | 126 | 129 | 2,413,700 |
2018/07/31 | 125 | 127 | 125 | 125 | 646,700 |
2018/07/30 | 127 | 128 | 125 | 126 | 854,800 |
2018/07/27 | 132 | 133 | 128 | 128 | 1,164,900 |
2018/07/26 | 141 | 141 | 132 | 132 | 2,738,200 |
2018/07/25 | 127 | 143 | 127 | 142 | 4,614,200 |
2018/07/24 | 126 | 130 | 126 | 127 | 922,100 |
2018/07/23 | 130 | 131 | 125 | 126 | 947,200 |
2018/07/20 | 135 | 135 | 129 | 130 | 707,800 |
2018/07/19 | 133 | 137 | 132 | 134 | 726,600 |
2018/07/18 | 131 | 135 | 131 | 134 | 828,900 |
2018/07/17 | 132 | 133 | 128 | 130 | 1,197,100 |
2018/07/13 | 132 | 134 | 131 | 132 | 855,600 |
2018/07/12 | 129 | 135 | 128 | 132 | 1,272,700 |
2018/07/11 | 133 | 135 | 128 | 130 | 1,896,000 |
2018/07/10 | 136 | 142 | 133 | 134 | 3,329,700 |
2018/07/09 | 135 | 138 | 133 | 136 | 2,179,500 |
2018/07/06 | 122 | 139 | 122 | 137 | 4,444,300 |
2018/07/05 | 128 | 129 | 119 | 120 | 2,954,200 |
2018/07/04 | 132 | 133 | 126 | 129 | 2,160,600 |
2018/07/03 | 137 | 139 | 131 | 133 | 1,658,400 |
2018/07/02 | 135 | 142 | 135 | 138 | 1,507,100 |
2018/06/29 | 135 | 137 | 134 | 136 | 1,142,200 |
2018/06/28 | 140 | 140 | 135 | 136 | 949,500 |
2018/06/27 | 147 | 147 | 138 | 140 | 1,862,100 |
2018/06/26 | 137 | 144 | 135 | 138 | 2,053,800 |
2018/06/25 | 150 | 152 | 137 | 138 | 3,153,300 |
2018/06/22 | 153 | 154 | 150 | 151 | 1,533,900 |
2018/06/21 | 157 | 161 | 155 | 156 | 1,150,700 |
2018/06/20 | 158 | 159 | 152 | 158 | 1,287,000 |
2018/06/19 | 155 | 163 | 155 | 158 | 1,512,100 |
2018/06/18 | 156 | 162 | 153 | 157 | 1,826,900 |
2018/06/15 | 156 | 165 | 154 | 160 | 1,987,100 |
2018/06/14 | 161 | 161 | 153 | 155 | 2,215,500 |
2018/06/13 | 172 | 172 | 161 | 161 | 3,033,600 |
2018/06/12 | 166 | 171 | 166 | 171 | 3,225,700 |
2018/06/11 | 160 | 166 | 156 | 164 | 2,726,400 |
2018/06/08 | 153 | 161 | 151 | 159 | 2,055,100 |
2018/06/07 | 149 | 156 | 148 | 155 | 1,844,000 |
2018/06/06 | 148 | 150 | 145 | 148 | 1,322,700 |
2018/06/05 | 149 | 155 | 144 | 148 | 2,882,200 |
2018/06/04 | 156 | 156 | 146 | 147 | 2,447,700 |
2018/06/01 | 153 | 156 | 151 | 154 | 2,604,600 |
2018/05/31 | 158 | 163 | 153 | 155 | 2,364,200 |
2018/05/30 | 148 | 159 | 147 | 156 | 2,630,300 |
2018/05/29 | 162 | 164 | 150 | 153 | 3,638,600 |
2018/05/28 | 170 | 170 | 164 | 164 | 1,626,900 |
2018/05/25 | 166 | 176 | 164 | 169 | 4,270,200 |
2018/05/24 | 176 | 179 | 163 | 169 | 9,490,400 |
2018/05/23 | 152 | 191 | 151 | 173 | 16,627,700 |
2018/05/22 | 153 | 157 | 151 | 153 | 2,920,300 |
2018/05/21 | 143 | 159 | 143 | 155 | 6,690,100 |
2018/05/18 | 137 | 144 | 132 | 141 | 5,271,800 |
2018/05/17 | 142 | 144 | 136 | 138 | 4,258,300 |
2018/05/16 | 151 | 153 | 143 | 143 | 3,839,700 |
2018/05/15 | 148 | 160 | 144 | 146 | 11,352,600 |
2018/05/14 | 176 | 184 | 174 | 183 | 2,803,700 |
2018/05/11 | 179 | 179 | 175 | 177 | 1,095,400 |
2018/05/10 | 175 | 181 | 173 | 179 | 2,831,800 |
2018/05/09 | 174 | 177 | 172 | 173 | 1,586,200 |
2018/05/08 | 175 | 178 | 171 | 174 | 1,770,300 |
2018/05/07 | 182 | 182 | 173 | 174 | 1,858,900 |
2018/05/02 | 180 | 185 | 176 | 178 | 2,192,400 |
2018/05/01 | 176 | 180 | 174 | 179 | 1,430,300 |
2018/04/27 | 183 | 183 | 177 | 177 | 2,252,200 |
2018/04/26 | 190 | 191 | 179 | 182 | 4,519,200 |
2018/04/25 | 176 | 188 | 175 | 185 | 4,234,800 |
2018/04/24 | 173 | 183 | 173 | 180 | 4,154,000 |
2018/04/23 | 177 | 177 | 171 | 174 | 3,197,200 |
2018/04/20 | 180 | 182 | 177 | 178 | 3,418,800 |
2018/04/19 | 192 | 198 | 182 | 185 | 9,014,400 |
2018/04/18 | 185 | 187 | 177 | 178 | 6,732,300 |
2018/04/17 | 182 | 207 | 180 | 190 | 20,771,600 |
2018/04/16 | 183 | 185 | 165 | 167 | 5,697,200 |
2018/04/13 | 186 | 188 | 180 | 182 | 3,551,400 |
2018/04/12 | 183 | 192 | 183 | 185 | 4,232,700 |
2018/04/11 | 202 | 206 | 186 | 186 | 8,110,400 |
2018/04/10 | 197 | 212 | 191 | 198 | 9,204,500 |
2018/04/09 | 200 | 206 | 197 | 199 | 6,446,700 |
2018/04/06 | 219 | 221 | 207 | 207 | 8,619,400 |
2018/04/05 | 240 | 243 | 219 | 219 | 9,429,600 |
2018/04/04 | 255 | 265 | 233 | 233 | 18,668,000 |
2018/04/03 | 238 | 243 | 229 | 231 | 7,362,700 |
2018/04/02 | 249 | 252 | 241 | 244 | 6,486,000 |
2018/03/30 | 244 | 258 | 242 | 249 | 11,167,600 |
2018/03/29 | 242 | 243 | 232 | 239 | 5,655,300 |
2018/03/28 | 239 | 249 | 228 | 234 | 11,443,200 |
2018/03/27 | 228 | 253 | 225 | 246 | 12,832,500 |
2018/03/26 | 223 | 231 | 212 | 222 | 9,359,600 |
2018/03/23 | 214 | 223 | 211 | 218 | 6,870,500 |
2018/03/22 | 221 | 237 | 221 | 225 | 7,794,600 |
2018/03/20 | 218 | 244 | 215 | 222 | 14,016,900 |
2018/03/19 | 231 | 237 | 207 | 225 | 14,330,700 |
2018/03/16 | 243 | 247 | 231 | 236 | 9,717,900 |
2018/03/15 | 262 | 262 | 244 | 248 | 10,808,100 |
2018/03/14 | 262 | 275 | 255 | 263 | 16,266,100 |
2018/03/13 | 266 | 276 | 262 | 268 | 15,932,100 |
2018/03/12 | 262 | 286 | 260 | 271 | 37,779,300 |
2018/03/09 | 228 | 253 | 220 | 242 | 35,831,400 |
2018/03/08 | 213 | 281 | 211 | 232 | 102,342,000 |
2018/03/07 | 230 | 232 | 202 | 205 | 55,929,200 |
2018/03/06 | 182 | 224 | 180 | 224 | 90,188,500 |
2018/03/05 | 172 | 181 | 164 | 174 | 17,767,000 |
2018/03/02 | 172 | 175 | 168 | 169 | 7,432,400 |
2018/03/01 | 175 | 188 | 171 | 177 | 34,711,300 |
2018/02/28 | 161 | 189 | 159 | 180 | 40,894,400 |
2018/02/27 | 172 | 173 | 162 | 163 | 16,957,800 |
2018/02/26 | 183 | 189 | 166 | 167 | 57,620,700 |
2018/02/23 | 152 | 185 | 149 | 177 | 49,976,500 |
2018/02/22 | 143 | 150 | 142 | 147 | 8,044,000 |
2018/02/21 | 142 | 150 | 138 | 145 | 12,062,600 |
2018/02/20 | 133 | 146 | 131 | 145 | 9,872,700 |
2018/02/19 | 136 | 136 | 130 | 133 | 6,012,800 |
2018/02/16 | 141 | 147 | 135 | 137 | 8,429,800 |
2018/02/15 | 132 | 143 | 131 | 139 | 9,949,800 |
2018/02/14 | 156 | 165 | 132 | 134 | 35,320,400 |
2018/02/13 | 142 | 164 | 138 | 148 | 43,921,400 |
2018/02/09 | 109 | 119 | 109 | 115 | 3,845,100 |
2018/02/08 | 104 | 121 | 104 | 120 | 3,362,900 |
2018/02/07 | 111 | 114 | 106 | 106 | 2,745,800 |
2018/02/06 | 113 | 114 | 97 | 104 | 4,801,400 |
2018/02/05 | 118 | 121 | 116 | 120 | 1,300,800 |
2018/02/02 | 120 | 124 | 118 | 123 | 1,674,800 |
2018/02/01 | 118 | 124 | 116 | 120 | 1,737,500 |
2018/01/31 | 117 | 119 | 115 | 117 | 1,898,400 |
2018/01/30 | 120 | 122 | 116 | 119 | 2,932,800 |
2018/01/29 | 128 | 130 | 122 | 123 | 3,936,200 |
2018/01/26 | 125 | 127 | 122 | 124 | 2,605,000 |
2018/01/25 | 121 | 127 | 121 | 125 | 4,304,200 |
2018/01/24 | 117 | 130 | 115 | 124 | 8,835,100 |
2018/01/23 | 123 | 125 | 118 | 120 | 7,101,100 |
2018/01/22 | 113 | 134 | 109 | 127 | 20,379,500 |
2018/01/19 | 117 | 119 | 112 | 114 | 7,215,600 |
2018/01/18 | 128 | 134 | 116 | 119 | 18,978,000 |
2018/01/17 | 133 | 157 | 121 | 123 | 50,361,800 |
2018/01/16 | 174 | 194 | 123 | 141 | 104,076,000 |
2018/01/15 | 134 | 154 | 126 | 154 | 74,116,500 |
2018/01/12 | 75 | 104 | 75 | 104 | 45,442,200 |
2018/01/11 | 65 | 75 | 65 | 74 | 4,808,500 |
2018/01/10 | 67 | 68 | 65 | 67 | 1,028,500 |
2018/01/09 | 64 | 68 | 63 | 67 | 1,718,300 |
2018/01/05 | 65 | 65 | 62 | 64 | 803,400 |
2018/01/04 | 65 | 65 | 63 | 65 | 487,700 |