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
2020/12/30 93 95 92 93 548,400
2020/12/29 90 95 90 94 498,500
2020/12/28 91 92 89 89 720,700
2020/12/25 93 94 91 91 489,400
2020/12/24 92 94 91 92 528,400
2020/12/23 91 93 90 91 657,500
2020/12/22 95 95 91 91 901,300
2020/12/21 97 97 94 94 440,400
2020/12/18 95 97 95 97 439,400
2020/12/17 98 99 96 96 763,300
2020/12/16 98 100 98 98 333,100
2020/12/15 100 101 98 99 901,700
2020/12/14 99 102 98 100 732,300
2020/12/11 98 100 98 99 361,300
2020/12/10 100 101 98 98 943,600
2020/12/09 102 102 100 100 338,700
2020/12/08 100 102 99 101 381,100
2020/12/07 103 105 99 99 1,001,900
2020/12/04 104 105 102 103 488,100
2020/12/03 104 106 103 104 487,900
2020/12/02 102 106 102 105 1,538,700
2020/12/01 102 103 101 101 511,600
2020/11/30 102 103 101 102 300,500
2020/11/27 101 103 100 102 569,500
2020/11/26 102 103 101 102 438,400
2020/11/25 103 105 101 102 950,900
2020/11/24 100 103 100 102 703,100
2020/11/20 100 103 100 101 1,012,600
2020/11/19 99 102 98 100 858,300
2020/11/18 99 101 98 101 485,500
2020/11/17 101 102 98 99 768,700
2020/11/16 104 109 101 101 3,214,500
2020/11/13 99 101 98 99 736,100
2020/11/12 102 102 99 99 744,400
2020/11/11 103 103 99 101 1,511,400
2020/11/10 98 109 97 101 5,086,200
2020/11/09 99 99 97 98 411,400
2020/11/06 99 100 97 98 343,800
2020/11/05 98 99 97 99 494,900
2020/11/04 96 100 95 99 546,400
2020/11/02 96 97 93 95 584,500
2020/10/30 98 100 94 96 1,380,600
2020/10/29 96 99 95 98 823,200
2020/10/28 100 100 97 98 1,197,100
2020/10/27 99 102 98 100 843,500
2020/10/26 103 103 99 99 798,300
2020/10/23 102 104 98 103 1,708,900
2020/10/22 108 108 101 102 1,681,300
2020/10/21 105 109 104 106 1,242,100
2020/10/20 103 105 102 103 663,900
2020/10/19 104 105 100 103 1,323,700
2020/10/16 108 108 103 104 1,832,200
2020/10/15 111 112 106 108 1,690,200
2020/10/14 109 112 108 109 1,366,900
2020/10/13 111 112 109 109 952,100
2020/10/12 115 117 109 110 3,875,500
2020/10/09 106 107 103 106 1,714,000
2020/10/08 104 111 104 107 4,305,800
2020/10/07 104 104 101 102 1,554,600
2020/10/06 105 110 101 104 5,776,100
2020/10/05 99 107 99 104 2,027,700
2020/10/02 101 102 97 98 1,891,600
2020/09/30 103 104 100 101 1,414,200
2020/09/29 100 106 100 104 1,707,900
2020/09/28 108 109 99 100 3,534,500
2020/09/25 98 112 97 106 9,703,000
2020/09/24 101 102 96 96 3,850,900
2020/09/23 101 104 99 103 2,176,500
2020/09/18 107 108 102 103 7,431,800
2020/09/17 139 142 107 110 35,488,500
2020/09/16 91 120 90 120 11,093,000
2020/09/15 91 91 89 90 292,200
2020/09/14 90 91 88 90 650,400
2020/09/11 89 90 88 88 432,900
2020/09/10 91 92 88 88 789,900
2020/09/09 90 93 90 91 934,900
2020/09/08 90 94 89 92 1,842,600
2020/09/07 89 90 87 89 635,500
2020/09/04 88 90 88 88 256,200
2020/09/03 89 90 88 90 346,000
2020/09/02 91 91 89 89 291,800
2020/09/01 92 92 90 90 138,200
2020/08/31 90 92 90 91 469,200
2020/08/28 92 94 87 88 1,817,000
2020/08/27 92 94 91 92 399,600
2020/08/26 93 94 91 92 532,100
2020/08/25 93 95 91 91 734,300
2020/08/24 96 96 93 93 741,800
2020/08/21 96 97 95 95 504,400
2020/08/20 97 98 95 97 859,100
2020/08/19 94 100 94 98 1,405,800
2020/08/18 94 95 93 93 603,900
2020/08/17 97 99 93 94 1,891,000
2020/08/14 96 97 93 95 3,100,100
2020/08/13 102 106 102 105 1,399,500
2020/08/12 101 103 100 101 567,100
2020/08/11 103 103 101 102 833,000
2020/08/07 102 103 99 102 1,109,700
2020/08/06 102 103 100 101 575,600
2020/08/05 102 107 99 101 2,537,300
2020/08/04 97 103 96 102 1,585,300
2020/08/03 91 97 91 96 1,341,000
2020/07/31 94 95 89 90 1,765,600
2020/07/30 97 97 94 95 1,017,800
2020/07/29 100 100 94 96 1,648,600
2020/07/28 103 104 100 100 942,600
2020/07/27 100 102 99 100 811,300
2020/07/22 102 103 98 100 1,776,800
2020/07/21 106 110 102 103 2,984,800
2020/07/20 96 107 95 102 3,267,800
2020/07/17 100 104 95 95 3,122,000
2020/07/16 105 106 98 98 4,613,900
2020/07/15 104 118 102 107 12,845,200
2020/07/14 120 120 100 103 9,346,700
2020/07/13 127 127 121 122 2,356,100
2020/07/10 125 128 123 124 1,968,900
2020/07/09 130 133 123 123 2,861,400
2020/07/08 124 130 123 129 2,002,600
2020/07/07 129 129 123 125 2,769,700
2020/07/06 128 137 127 130 5,886,700
2020/07/03 122 128 121 128 3,347,100
2020/07/02 125 127 120 120 3,882,200
2020/07/01 122 130 119 124 4,846,200
2020/06/30 123 127 117 121 2,774,800
2020/06/29 122 134 119 120 5,835,200
2020/06/26 126 127 119 123 2,966,300
2020/06/25 121 128 120 125 2,482,200
2020/06/24 127 127 120 122 1,968,700
2020/06/23 121 132 118 123 6,548,300
2020/06/22 115 120 114 119 1,972,900
2020/06/19 124 126 112 118 6,570,600
2020/06/18 128 138 126 129 8,121,200
2020/06/17 125 132 118 129 9,548,300
2020/06/16 115 141 110 122 24,541,200
2020/06/15 135 141 106 109 15,271,900
2020/06/12 127 146 124 132 17,453,400
2020/06/11 119 160 106 147 59,216,100
2020/06/10 88 114 88 114 38,181,100
2020/06/09 81 87 81 84 2,521,900
2020/06/08 81 82 79 81 1,339,600
2020/06/05 77 84 77 80 3,087,100
2020/06/04 74 80 74 77 2,123,200
2020/06/03 75 76 73 73 735,400
2020/06/02 73 75 72 74 634,200
2020/06/01 74 75 73 73 430,200
2020/05/29 75 75 73 74 101,500
2020/05/28 76 77 73 74 705,500
2020/05/27 75 77 74 77 594,000
2020/05/26 78 78 75 76 608,700
2020/05/25 76 77 75 77 650,400
2020/05/22 74 77 74 76 1,020,500
2020/05/21 69 75 69 73 1,426,900
2020/05/20 69 69 65 68 1,023,200
2020/05/19 71 71 69 69 765,700
2020/05/18 72 72 69 71 586,700
2020/05/15 75 77 71 73 1,543,200
2020/05/14 84 85 80 81 777,600
2020/05/13 84 85 82 84 575,800
2020/05/12 81 85 80 83 955,900
2020/05/11 78 80 78 80 285,200
2020/05/08 77 80 77 77 726,300
2020/05/07 75 78 75 77 384,800
2020/05/01 76 77 75 75 192,300
2020/04/30 77 78 76 77 375,100
2020/04/28 76 77 75 77 342,500
2020/04/27 76 77 75 75 468,300
2020/04/24 75 75 72 74 493,600
2020/04/23 74 76 73 75 233,100
2020/04/22 73 75 71 74 865,800
2020/04/21 79 81 76 76 933,700
2020/04/20 77 80 76 80 684,900
2020/04/17 77 79 76 77 751,400
2020/04/16 78 79 75 78 1,304,100
2020/04/15 71 80 71 79 2,284,100
2020/04/14 71 73 70 71 442,900
2020/04/13 70 72 68 71 471,800
2020/04/10 75 75 71 72 858,600
2020/04/09 71 75 69 72 1,286,500
2020/04/08 64 75 63 71 2,780,800
2020/04/07 64 65 60 63 1,230,400
2020/04/06 57 64 56 63 1,203,600
2020/04/03 59 59 55 56 616,200
2020/04/02 59 59 56 58 492,200
2020/04/01 57 63 57 58 644,900
2020/03/31 59 61 57 58 496,400
2020/03/30 58 59 56 58 409,100
2020/03/27 61 62 58 58 339,200
2020/03/26 61 62 60 61 277,500
2020/03/25 60 63 59 62 1,000,600
2020/03/24 55 60 55 57 614,400
2020/03/23 53 55 52 53 635,100
2020/03/19 56 56 52 53 340,800
2020/03/18 57 59 54 55 542,900
2020/03/17 51 57 50 56 1,144,700
2020/03/16 56 58 54 54 668,600
2020/03/13 50 56 49 54 1,688,500
2020/03/12 57 60 55 57 817,300
2020/03/11 61 64 59 60 459,000
2020/03/10 56 62 49 60 1,466,000
2020/03/09 65 65 55 58 1,917,300
2020/03/06 69 70 67 67 494,400
2020/03/05 73 73 70 71 788,300
2020/03/04 68 73 68 71 578,900
2020/03/03 75 75 69 70 1,017,000
2020/03/02 65 74 65 72 1,043,100
2020/02/28 67 71 65 66 1,681,100
2020/02/27 78 79 72 73 1,339,300
2020/02/26 79 81 76 78 1,120,600
2020/02/25 81 85 76 81 2,311,100
2020/02/21 84 86 84 84 423,400
2020/02/20 84 86 84 84 400,100
2020/02/19 82 85 82 84 348,800
2020/02/18 84 85 82 82 433,800
2020/02/17 82 86 82 84 500,800
2020/02/14 85 85 82 84 740,100
2020/02/13 88 88 84 86 756,100
2020/02/12 87 88 86 87 478,700
2020/02/10 90 91 85 86 1,791,400
2020/02/07 87 93 84 93 1,944,900
2020/02/06 85 87 84 84 846,300
2020/02/05 84 85 83 85 357,300
2020/02/04 80 83 80 82 266,100
2020/02/03 80 81 80 80 304,200
2020/01/31 80 83 80 81 360,600
2020/01/30 83 83 80 81 845,700
2020/01/29 83 84 82 84 373,500
2020/01/28 84 84 82 83 172,500
2020/01/27 84 84 82 83 566,100
2020/01/24 85 86 84 85 347,700
2020/01/23 88 88 85 85 488,200
2020/01/22 86 88 86 87 145,700
2020/01/21 88 88 86 87 187,800
2020/01/20 87 88 86 87 236,700
2020/01/17 84 88 84 88 681,200
2020/01/16 84 85 83 84 281,700
2020/01/15 87 87 84 84 691,100
2020/01/14 86 89 86 86 460,400
2020/01/10 89 89 86 87 608,300
2020/01/09 86 90 86 89 1,499,000
2020/01/08 86 86 83 85 734,600
2020/01/07 83 87 82 86 943,700
2020/01/06 82 83 82 82 235,500

このページの先頭へ