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
2021/12/30 94 95 93 95 211,300
2021/12/29 89 95 89 95 584,300
2021/12/28 89 90 88 88 530,400
2021/12/27 91 92 88 90 579,900
2021/12/24 91 92 90 90 334,200
2021/12/23 90 92 89 90 365,600
2021/12/22 89 91 89 90 143,500
2021/12/21 91 91 89 90 261,600
2021/12/20 91 93 90 90 468,800
2021/12/17 93 93 91 91 384,900
2021/12/16 95 95 93 93 550,800
2021/12/15 90 94 90 93 412,300
2021/12/14 92 93 90 90 300,600
2021/12/13 92 93 92 93 87,500
2021/12/10 92 94 91 92 270,700
2021/12/09 92 94 92 93 202,400
2021/12/08 93 94 92 92 203,800
2021/12/07 90 93 90 92 579,400
2021/12/06 89 90 88 88 278,900
2021/12/03 86 90 86 90 415,300
2021/12/02 88 88 83 84 1,571,300
2021/12/01 90 90 87 88 906,100
2021/11/30 91 92 89 90 923,000
2021/11/29 91 95 90 90 1,350,100
2021/11/26 94 95 92 93 766,300
2021/11/25 96 98 93 94 818,100
2021/11/24 100 100 96 96 863,100
2021/11/22 100 101 98 100 1,018,600
2021/11/19 93 105 93 101 4,851,900
2021/11/18 94 94 92 92 539,700
2021/11/17 96 96 92 93 843,800
2021/11/16 93 98 93 96 1,133,600
2021/11/15 94 94 91 92 1,014,900
2021/11/12 94 95 93 95 440,200
2021/11/11 94 94 92 93 414,900
2021/11/10 92 95 92 94 396,900
2021/11/09 94 95 91 94 717,700
2021/11/08 94 95 93 93 151,200
2021/11/05 95 95 93 95 327,200
2021/11/04 95 95 94 95 91,300
2021/11/02 95 95 93 93 222,500
2021/11/01 93 95 92 95 298,600
2021/10/29 92 93 91 93 212,500
2021/10/28 91 93 91 93 156,500
2021/10/27 93 93 92 92 107,200
2021/10/26 92 93 92 93 124,900
2021/10/25 92 92 90 90 624,100
2021/10/22 94 95 91 92 1,585,700
2021/10/21 94 96 93 95 1,238,500
2021/10/20 97 97 94 94 809,200
2021/10/19 97 97 95 97 93,900
2021/10/18 96 98 95 96 353,700
2021/10/15 94 96 94 95 189,400
2021/10/14 95 96 94 95 502,600
2021/10/13 98 98 95 95 539,900
2021/10/12 97 99 97 99 284,900
2021/10/11 98 99 96 99 437,900
2021/10/08 96 100 95 97 705,800
2021/10/07 96 98 95 95 783,800
2021/10/06 94 98 94 95 989,600
2021/10/05 94 96 91 93 1,423,900
2021/10/04 99 100 94 95 2,028,300
2021/10/01 98 100 97 99 1,391,700
2021/09/30 101 102 98 99 1,558,900
2021/09/29 100 102 100 101 774,600
2021/09/28 102 103 100 102 512,800
2021/09/27 103 104 101 102 621,800
2021/09/24 103 105 102 103 725,500
2021/09/22 100 102 98 101 1,392,600
2021/09/21 101 102 100 100 1,531,400
2021/09/17 103 105 103 103 749,400
2021/09/16 109 109 103 104 1,540,000
2021/09/15 110 111 107 107 550,100
2021/09/14 112 112 110 110 378,600
2021/09/13 107 113 106 112 1,035,800
2021/09/10 106 108 106 107 636,300
2021/09/09 108 109 105 106 1,005,100
2021/09/08 108 109 107 109 275,400
2021/09/07 108 110 107 107 547,400
2021/09/06 109 110 107 107 459,600
2021/09/03 108 111 107 110 1,135,600
2021/09/02 112 113 106 107 1,863,400
2021/09/01 104 114 104 113 2,680,600
2021/08/31 105 105 103 104 958,000
2021/08/30 107 108 105 106 523,900
2021/08/27 107 107 105 106 224,000
2021/08/26 105 107 104 107 330,200
2021/08/25 104 107 104 104 711,200
2021/08/24 102 105 102 105 630,400
2021/08/23 100 105 100 103 793,100
2021/08/20 101 104 98 99 1,550,000
2021/08/19 105 106 102 102 719,900
2021/08/18 102 107 100 105 1,186,000
2021/08/17 104 105 100 101 1,062,600
2021/08/16 114 114 102 102 2,811,700
2021/08/13 114 117 113 116 1,040,100
2021/08/12 115 115 113 115 708,100
2021/08/11 114 115 113 115 510,600
2021/08/10 110 114 109 112 666,300
2021/08/06 112 113 108 108 1,447,700
2021/08/05 113 114 111 113 695,400
2021/08/04 113 116 111 113 844,700
2021/08/03 112 115 112 112 548,000
2021/08/02 113 114 112 113 346,000
2021/07/30 115 116 111 112 669,000
2021/07/29 114 117 112 116 445,800
2021/07/28 116 117 112 113 827,800
2021/07/27 116 118 115 117 615,300
2021/07/26 114 117 114 117 547,800
2021/07/21 114 114 111 111 972,800
2021/07/20 114 115 111 112 806,600
2021/07/19 116 116 113 114 428,400
2021/07/16 114 117 114 117 357,000
2021/07/15 116 117 114 114 329,200
2021/07/14 116 117 116 116 202,800
2021/07/13 114 117 114 117 480,500
2021/07/12 115 116 114 114 274,200
2021/07/09 111 114 110 114 904,900
2021/07/08 116 116 113 113 922,300
2021/07/07 119 120 115 115 1,223,900
2021/07/06 120 121 119 120 569,000
2021/07/05 120 123 118 118 666,700
2021/07/02 121 122 120 120 408,700
2021/07/01 121 121 118 121 738,700
2021/06/30 123 124 120 120 772,500
2021/06/29 122 125 121 124 504,200
2021/06/28 121 125 121 122 927,100
2021/06/25 120 122 119 122 601,400
2021/06/24 118 121 118 119 1,051,000
2021/06/23 120 123 117 119 2,334,100
2021/06/22 118 121 118 119 463,700
2021/06/21 115 118 114 117 1,399,500
2021/06/18 124 125 118 119 1,556,400
2021/06/17 126 126 124 124 468,300
2021/06/16 124 128 124 126 426,900
2021/06/15 125 126 124 125 554,500
2021/06/14 124 126 123 126 607,400
2021/06/11 128 128 122 123 1,643,100
2021/06/10 134 134 127 127 1,424,100
2021/06/09 130 134 128 133 930,400
2021/06/08 128 131 128 128 566,300
2021/06/07 127 131 127 129 687,700
2021/06/04 130 132 126 126 1,653,000
2021/06/03 130 132 127 131 933,500
2021/06/02 128 133 127 132 1,510,600
2021/06/01 136 137 128 128 1,729,400
2021/05/31 134 139 134 136 1,475,300
2021/05/28 135 136 131 135 2,011,300
2021/05/27 142 143 133 136 5,257,400
2021/05/26 144 151 140 143 4,514,100
2021/05/25 136 150 135 148 7,185,500
2021/05/24 133 140 131 133 3,927,200
2021/05/21 129 132 124 130 2,088,600
2021/05/20 123 128 121 128 1,981,000
2021/05/19 132 137 121 125 6,775,200
2021/05/18 122 135 118 132 9,151,900
2021/05/17 135 136 120 120 16,136,100
2021/05/14 102 104 100 102 883,700
2021/05/13 99 103 98 101 1,061,200
2021/05/12 106 107 101 102 1,312,100
2021/05/11 110 111 104 105 1,461,500
2021/05/10 112 113 110 110 609,000
2021/05/07 113 114 112 112 517,800
2021/05/06 111 114 110 112 537,500
2021/04/30 111 112 109 110 866,700
2021/04/28 113 114 111 111 479,500
2021/04/27 113 115 113 113 263,000
2021/04/26 112 115 111 114 536,400
2021/04/23 110 115 108 111 1,435,000
2021/04/22 113 115 112 112 920,500
2021/04/21 119 119 111 112 2,352,000
2021/04/20 119 121 119 119 698,300
2021/04/19 122 122 118 118 887,900
2021/04/16 118 123 118 122 1,218,100
2021/04/15 118 120 117 118 540,300
2021/04/14 120 121 116 118 1,363,600
2021/04/13 121 122 119 119 799,700
2021/04/12 124 124 120 121 1,759,300
2021/04/09 118 124 118 124 1,165,600
2021/04/08 121 122 117 118 1,627,200
2021/04/07 116 122 116 122 1,186,000
2021/04/06 119 120 116 116 915,000
2021/04/05 115 122 114 118 1,513,600
2021/04/02 117 117 114 115 887,600
2021/04/01 115 117 114 116 744,200
2021/03/31 117 118 115 115 1,008,300
2021/03/30 117 121 117 119 630,000
2021/03/29 122 122 116 117 1,767,100
2021/03/26 118 121 117 121 1,078,100
2021/03/25 115 122 115 117 2,793,600
2021/03/24 123 125 116 116 4,317,600
2021/03/23 146 146 125 126 7,356,400
2021/03/22 150 157 143 147 7,519,900
2021/03/19 159 159 154 154 2,716,300
2021/03/18 151 161 150 160 4,867,600
2021/03/17 142 155 142 152 3,992,300
2021/03/16 141 146 139 143 1,822,900
2021/03/15 139 146 136 142 2,781,900
2021/03/12 142 143 136 139 2,950,300
2021/03/11 141 145 139 144 2,290,300
2021/03/10 133 143 133 141 2,974,100
2021/03/09 133 137 128 136 2,618,200
2021/03/08 138 140 134 134 1,767,400
2021/03/05 140 141 132 139 4,021,900
2021/03/04 128 138 127 138 4,433,600
2021/03/03 128 144 127 127 8,810,000
2021/03/02 127 132 124 131 3,023,200
2021/03/01 127 132 125 125 2,656,900
2021/02/26 123 130 120 127 3,847,900
2021/02/25 125 127 120 124 1,717,300
2021/02/24 119 127 119 123 3,385,000
2021/02/22 107 126 105 123 10,094,100
2021/02/19 105 109 103 105 835,700
2021/02/18 109 115 105 105 2,426,500
2021/02/17 101 110 99 109 2,595,000
2021/02/16 106 107 99 100 2,976,000
2021/02/15 105 105 101 104 1,342,900
2021/02/12 105 105 103 104 455,400
2021/02/10 104 105 103 104 610,900
2021/02/09 101 104 100 104 973,700
2021/02/08 100 102 99 101 495,500
2021/02/05 101 102 99 100 525,700
2021/02/04 101 102 98 99 593,000
2021/02/03 95 102 95 102 1,800,000
2021/02/02 95 96 94 95 330,300
2021/02/01 93 95 93 95 441,100
2021/01/29 96 97 93 94 706,500
2021/01/28 94 96 93 95 237,200
2021/01/27 96 96 94 95 611,300
2021/01/26 97 97 95 95 260,300
2021/01/25 97 98 96 96 292,600
2021/01/22 97 98 96 97 225,200
2021/01/21 96 98 96 97 419,700
2021/01/20 96 97 95 96 135,500
2021/01/19 95 97 95 95 367,200
2021/01/18 96 97 95 95 233,500
2021/01/15 95 97 95 97 255,600
2021/01/14 96 98 95 95 426,900
2021/01/13 94 99 94 96 724,000
2021/01/12 95 96 94 94 543,500
2021/01/08 95 97 94 95 792,800
2021/01/07 96 97 95 95 382,300
2021/01/06 97 98 95 96 657,200
2021/01/05 94 96 93 96 575,000
2021/01/04 92 95 90 94 654,100

このページの先頭へ