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
2019/12/30 83 84 82 83 322,500
2019/12/27 84 84 83 83 174,900
2019/12/26 82 84 82 83 571,000
2019/12/25 84 84 82 82 237,900
2019/12/24 85 85 82 83 658,600
2019/12/23 86 87 83 84 932,200
2019/12/20 87 88 86 87 368,800
2019/12/19 86 88 85 87 632,300
2019/12/18 87 88 86 86 375,800
2019/12/17 90 90 85 87 1,870,900
2019/12/16 93 94 90 92 645,200
2019/12/13 91 94 90 93 607,000
2019/12/12 94 94 91 92 1,776,300
2019/12/11 91 96 90 94 3,649,300
2019/12/10 86 92 86 91 1,457,700
2019/12/09 84 88 84 88 1,027,200
2019/12/06 84 85 84 84 427,500
2019/12/05 84 85 83 85 404,200
2019/12/04 83 86 83 83 1,681,900
2019/12/03 81 90 81 83 4,946,100
2019/12/02 82 83 81 81 254,500
2019/11/29 81 83 81 81 375,200
2019/11/28 82 83 81 82 208,100
2019/11/27 83 84 82 82 575,700
2019/11/26 84 86 83 83 880,600
2019/11/25 82 85 82 85 792,100
2019/11/22 83 83 81 81 457,400
2019/11/21 83 84 81 83 406,400
2019/11/20 83 87 82 84 1,905,500
2019/11/19 80 84 79 82 881,800
2019/11/18 79 81 78 80 203,500
2019/11/15 79 80 78 78 337,500
2019/11/14 79 81 79 79 419,600
2019/11/13 80 81 79 79 193,800
2019/11/12 81 81 79 81 145,200
2019/11/11 79 82 79 80 460,400
2019/11/08 80 81 79 79 233,700
2019/11/07 81 81 79 80 466,800
2019/11/06 80 82 80 81 235,600
2019/11/05 81 82 80 80 252,000
2019/11/01 80 82 79 81 321,700
2019/10/31 81 82 80 80 152,200
2019/10/30 81 82 80 80 167,600
2019/10/29 82 82 81 81 234,600
2019/10/28 81 82 81 81 142,400
2019/10/25 82 82 81 82 252,300
2019/10/24 81 82 81 81 107,200
2019/10/23 81 83 81 81 442,900
2019/10/21 80 82 80 81 169,400
2019/10/18 81 82 80 81 331,400
2019/10/17 81 82 80 81 331,200
2019/10/16 82 83 81 81 256,200
2019/10/15 81 83 81 82 297,000
2019/10/11 83 87 81 81 1,707,400
2019/10/10 80 88 79 82 3,441,100
2019/10/09 80 81 79 79 496,800
2019/10/08 80 82 80 80 277,800
2019/10/07 80 83 80 80 532,500
2019/10/04 78 80 77 80 400,300
2019/10/03 78 78 77 77 117,400
2019/10/02 77 79 77 79 195,200
2019/10/01 77 79 76 79 271,400
2019/09/30 78 79 76 77 425,100
2019/09/27 79 80 78 78 352,600
2019/09/26 78 80 78 79 112,200
2019/09/25 79 79 78 78 391,700
2019/09/24 80 81 79 79 302,100
2019/09/20 81 81 79 79 469,400
2019/09/19 82 82 81 81 263,900
2019/09/18 81 82 81 81 220,300
2019/09/17 81 82 80 82 299,300
2019/09/13 82 83 81 81 410,300
2019/09/12 83 84 82 83 623,300
2019/09/11 82 83 81 82 384,700
2019/09/10 84 84 82 83 503,800
2019/09/09 85 85 82 84 474,600
2019/09/06 81 84 81 84 922,900
2019/09/05 80 81 79 80 286,300
2019/09/04 80 81 79 79 483,900
2019/09/03 81 82 80 80 295,100
2019/09/02 80 82 79 80 667,000
2019/08/30 82 84 80 81 893,000
2019/08/29 89 90 80 81 2,582,000
2019/08/28 93 94 87 88 2,173,900
2019/08/27 84 91 83 91 1,731,000
2019/08/26 77 84 77 84 986,600
2019/08/23 74 79 74 79 867,800
2019/08/22 78 78 76 76 268,000
2019/08/21 77 78 76 78 236,600
2019/08/20 79 80 78 78 347,000
2019/08/19 78 79 77 79 197,100
2019/08/16 78 79 77 78 165,400
2019/08/15 74 80 73 79 736,600
2019/08/14 82 83 81 82 314,400
2019/08/13 80 83 78 82 426,000
2019/08/09 82 82 80 80 257,300
2019/08/08 81 83 80 81 368,100
2019/08/07 84 84 81 81 490,400
2019/08/06 78 84 76 84 890,200
2019/08/05 86 86 80 82 1,267,300
2019/08/02 87 88 86 87 605,700
2019/08/01 87 89 86 89 670,700
2019/07/31 90 90 87 88 649,300
2019/07/30 87 92 87 91 986,400
2019/07/29 89 89 87 87 572,200
2019/07/26 91 93 89 90 1,029,800
2019/07/25 87 92 86 92 995,800
2019/07/24 89 90 86 88 923,400
2019/07/23 90 91 88 89 1,273,200
2019/07/22 93 93 89 91 1,315,500
2019/07/19 92 93 90 92 1,229,800
2019/07/18 95 96 88 91 2,994,800
2019/07/17 97 97 93 95 3,011,600
2019/07/16 107 113 97 100 11,099,400
2019/07/12 90 105 88 97 18,565,300
2019/07/11 83 86 81 83 1,795,000
2019/07/10 77 82 77 82 991,000
2019/07/09 77 78 76 77 257,200
2019/07/08 77 78 76 77 459,400
2019/07/05 75 76 74 75 246,000
2019/07/04 75 76 73 75 662,800
2019/07/03 73 75 73 75 695,200
2019/07/02 74 74 72 73 421,200
2019/07/01 71 74 71 74 578,300
2019/06/28 70 72 69 70 618,600
2019/06/27 69 71 69 70 265,200
2019/06/26 70 70 68 69 593,900
2019/06/25 70 71 69 69 256,000
2019/06/24 68 70 68 70 322,700
2019/06/21 70 71 68 69 611,000
2019/06/20 70 71 69 70 319,100
2019/06/19 70 71 69 71 368,600
2019/06/18 70 71 69 70 507,700
2019/06/17 71 72 70 70 210,200
2019/06/14 71 72 70 72 209,700
2019/06/13 74 75 71 71 608,400
2019/06/12 73 75 72 73 1,342,800
2019/06/11 72 73 72 73 71,800
2019/06/10 73 73 70 73 761,100
2019/06/07 72 72 70 72 241,800
2019/06/06 70 72 69 72 614,100
2019/06/05 71 72 70 71 288,000
2019/06/04 69 71 68 69 376,200
2019/06/03 70 71 68 69 525,000
2019/05/31 74 74 71 71 431,500
2019/05/30 74 74 72 74 541,000
2019/05/29 73 75 73 75 328,500
2019/05/28 74 75 73 75 425,800
2019/05/27 73 74 72 73 304,900
2019/05/24 73 74 72 73 286,000
2019/05/23 75 76 73 75 833,000
2019/05/22 70 77 69 77 1,479,500
2019/05/21 71 72 69 70 734,300
2019/05/20 74 74 71 71 214,500
2019/05/17 71 74 71 74 275,100
2019/05/16 74 74 70 71 430,200
2019/05/15 73 74 71 73 480,100
2019/05/14 73 74 70 74 997,600
2019/05/13 78 78 75 75 323,900
2019/05/10 78 79 77 78 534,800
2019/05/09 79 80 77 79 905,800
2019/05/08 80 81 79 80 446,900
2019/05/07 82 83 80 80 884,000
2019/04/26 81 82 79 82 434,700
2019/04/25 81 81 80 81 204,000
2019/04/24 79 82 79 82 252,100
2019/04/23 79 81 79 80 443,400
2019/04/22 84 84 79 81 664,100
2019/04/19 83 85 83 84 213,200
2019/04/18 86 86 83 83 366,400
2019/04/17 86 86 84 86 471,200
2019/04/16 86 87 85 85 320,900
2019/04/15 84 87 83 87 779,200
2019/04/12 86 86 79 84 1,195,600
2019/04/11 87 88 86 87 515,400
2019/04/10 90 90 87 89 645,700
2019/04/09 90 91 89 90 371,600
2019/04/08 89 91 89 90 240,000
2019/04/05 91 92 90 90 249,700
2019/04/04 91 92 89 89 456,600
2019/04/03 91 92 90 91 369,000
2019/04/02 93 93 90 90 388,100
2019/04/01 91 93 91 93 463,800
2019/03/29 90 93 90 91 477,800
2019/03/28 91 92 90 90 509,400
2019/03/27 90 92 88 91 653,700
2019/03/26 89 90 88 88 462,300
2019/03/25 89 90 87 88 1,275,300
2019/03/22 93 94 92 92 257,500
2019/03/20 94 94 92 94 573,800
2019/03/19 94 96 94 94 568,500
2019/03/18 95 95 93 94 313,800
2019/03/15 95 95 93 94 364,200
2019/03/14 94 96 94 94 339,600
2019/03/13 95 96 94 94 348,000
2019/03/12 96 98 95 96 443,700
2019/03/11 95 96 94 95 757,300
2019/03/08 97 97 95 96 660,000
2019/03/07 101 103 99 99 918,400
2019/03/06 99 101 98 101 1,010,900
2019/03/05 98 99 97 97 500,000
2019/03/04 101 101 98 98 746,900
2019/03/01 97 101 97 98 1,295,400
2019/02/28 98 99 96 96 667,000
2019/02/27 97 99 97 97 612,900
2019/02/26 98 99 96 96 840,000
2019/02/25 93 101 93 100 2,127,700
2019/02/22 96 96 92 94 1,207,500
2019/02/21 97 98 96 96 411,900
2019/02/20 98 99 97 98 413,500
2019/02/19 98 99 97 99 214,900
2019/02/18 99 99 97 99 547,300
2019/02/15 98 99 96 99 714,100
2019/02/14 103 104 99 100 704,700
2019/02/13 102 103 101 102 712,700
2019/02/12 99 104 99 103 834,200
2019/02/08 100 100 98 98 533,100
2019/02/07 104 104 100 101 587,400
2019/02/06 103 104 102 104 431,400
2019/02/05 105 106 101 102 889,500
2019/02/04 100 106 100 104 950,800
2019/02/01 101 101 99 101 318,800
2019/01/31 99 100 98 99 393,100
2019/01/30 102 103 97 99 1,164,900
2019/01/29 101 103 99 102 797,300
2019/01/28 106 107 100 100 1,129,600
2019/01/25 105 107 103 106 1,023,400
2019/01/24 102 105 102 104 699,200
2019/01/23 101 103 100 102 400,500
2019/01/22 104 105 101 102 851,700
2019/01/21 103 105 103 104 469,800
2019/01/18 106 106 100 102 1,086,900
2019/01/17 108 110 104 106 2,214,900
2019/01/16 97 108 97 107 2,957,400
2019/01/15 95 98 93 96 608,900
2019/01/11 93 99 93 95 1,202,600
2019/01/10 93 94 90 93 863,000
2019/01/09 96 96 93 93 660,800
2019/01/08 94 97 94 94 1,211,300
2019/01/07 90 94 90 93 965,400
2019/01/04 84 88 81 87 1,164,900

このページの先頭へ