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
2022/12/30 106 108 105 106 232,000
2022/12/29 104 107 103 107 281,200
2022/12/28 106 106 104 104 386,000
2022/12/27 108 109 105 107 912,000
2022/12/26 106 110 106 107 337,100
2022/12/23 109 109 106 107 905,800
2022/12/22 118 118 110 110 1,370,400
2022/12/21 114 121 113 116 1,293,200
2022/12/20 120 123 111 114 2,887,200
2022/12/19 113 122 111 120 2,801,800
2022/12/16 113 117 111 112 1,664,900
2022/12/15 106 115 106 114 3,631,700
2022/12/14 105 107 103 106 545,500
2022/12/13 106 106 103 105 313,700
2022/12/12 104 106 104 104 528,800
2022/12/09 103 104 102 104 299,400
2022/12/08 103 103 101 102 191,300
2022/12/07 101 104 101 102 759,200
2022/12/06 98 106 98 103 1,890,800
2022/12/05 99 100 97 98 528,900
2022/12/02 100 100 99 100 83,000
2022/12/01 101 101 99 101 210,000
2022/11/30 101 101 99 100 169,600
2022/11/29 100 101 99 101 283,700
2022/11/28 103 103 100 101 363,600
2022/11/25 101 103 100 103 481,700
2022/11/24 100 101 99 101 348,200
2022/11/22 100 101 99 99 223,300
2022/11/21 101 102 100 101 437,400
2022/11/18 102 104 101 101 444,300
2022/11/17 103 103 101 102 319,400
2022/11/16 101 103 99 103 767,300
2022/11/15 100 103 99 102 1,052,000
2022/11/14 107 108 100 100 5,442,600
2022/11/11 95 96 92 94 659,600
2022/11/10 92 94 91 94 400,300
2022/11/09 92 93 91 92 158,900
2022/11/08 93 93 92 93 132,900
2022/11/07 92 93 91 92 126,200
2022/11/04 93 93 91 93 220,500
2022/11/02 93 93 92 92 60,400
2022/11/01 93 93 92 92 87,700
2022/10/31 93 93 92 92 48,100
2022/10/28 93 93 92 92 25,300
2022/10/27 92 93 92 92 64,100
2022/10/26 93 93 92 92 38,600
2022/10/25 93 94 92 92 77,500
2022/10/24 94 94 92 92 52,100
2022/10/21 94 94 93 94 107,000
2022/10/20 94 94 93 93 41,200
2022/10/19 93 94 92 94 172,700
2022/10/18 92 93 92 92 93,400
2022/10/17 91 93 91 92 196,000
2022/10/14 92 93 91 92 394,300
2022/10/13 92 93 91 91 245,400
2022/10/12 92 93 91 93 163,200
2022/10/11 92 93 92 93 71,200
2022/10/07 93 94 92 92 255,700
2022/10/06 92 94 92 93 218,200
2022/10/05 93 94 92 92 255,800
2022/10/04 91 94 91 93 362,900
2022/10/03 90 91 88 91 395,100
2022/09/30 91 93 91 91 258,000
2022/09/29 92 93 91 92 153,800
2022/09/28 92 93 91 91 294,100
2022/09/27 92 94 91 91 601,600
2022/09/26 94 94 92 94 513,700
2022/09/22 93 94 92 94 282,200
2022/09/21 94 94 93 93 181,200
2022/09/20 95 95 93 94 485,000
2022/09/16 94 95 93 94 483,700
2022/09/15 94 96 94 96 204,400
2022/09/14 93 95 93 95 258,500
2022/09/13 95 96 94 95 367,900
2022/09/12 94 95 94 94 326,600
2022/09/09 93 94 93 93 136,500
2022/09/08 94 94 92 93 159,200
2022/09/07 93 94 92 92 246,100
2022/09/06 93 94 92 93 150,100
2022/09/05 93 94 92 93 133,000
2022/09/02 95 95 92 93 413,200
2022/09/01 95 96 94 94 137,200
2022/08/31 94 96 94 95 136,500
2022/08/30 95 96 94 95 176,600
2022/08/29 94 97 94 95 283,300
2022/08/26 97 98 96 96 163,300
2022/08/25 97 98 97 98 71,700
2022/08/24 95 98 95 97 262,300
2022/08/23 96 97 96 97 109,000
2022/08/22 97 97 95 96 193,400
2022/08/19 96 98 96 97 507,000
2022/08/18 94 97 94 97 265,500
2022/08/17 96 96 95 95 149,600
2022/08/16 95 96 93 95 380,700
2022/08/15 94 96 93 94 478,800
2022/08/12 93 94 92 94 390,300
2022/08/10 94 94 92 94 439,300
2022/08/09 94 94 93 93 147,800
2022/08/08 93 95 92 95 691,700
2022/08/05 94 94 93 93 148,800
2022/08/04 94 95 93 93 120,900
2022/08/03 94 95 93 94 641,900
2022/08/02 94 95 94 94 116,200
2022/08/01 94 96 94 95 268,200
2022/07/29 96 96 94 94 581,900
2022/07/28 95 96 94 95 648,700
2022/07/27 95 96 95 95 101,400
2022/07/26 97 97 95 95 307,600
2022/07/25 98 98 96 97 183,300
2022/07/22 97 99 96 97 467,900
2022/07/21 96 98 95 96 507,800
2022/07/20 95 97 95 95 226,700
2022/07/19 95 96 93 95 688,300
2022/07/15 97 98 95 95 438,300
2022/07/14 97 98 95 96 319,200
2022/07/13 95 97 95 96 142,100
2022/07/12 96 97 95 96 441,400
2022/07/11 97 98 96 97 274,600
2022/07/08 96 98 96 96 342,700
2022/07/07 96 97 95 97 134,600
2022/07/06 96 97 95 96 308,500
2022/07/05 96 97 95 96 335,400
2022/07/04 97 97 95 97 170,500
2022/07/01 97 98 95 95 442,900
2022/06/30 99 99 97 97 567,700
2022/06/29 98 100 98 99 146,600
2022/06/28 97 99 97 99 323,700
2022/06/27 98 99 97 98 273,000
2022/06/24 96 98 95 96 244,900
2022/06/23 95 97 95 95 86,400
2022/06/22 97 98 95 95 148,600
2022/06/21 93 98 93 96 521,000
2022/06/20 97 98 94 94 887,200
2022/06/17 96 98 95 96 699,900
2022/06/16 101 101 97 98 741,500
2022/06/15 101 102 99 100 413,300
2022/06/14 102 102 97 101 987,600
2022/06/13 104 105 102 102 507,000
2022/06/10 105 106 104 105 430,800
2022/06/09 107 107 105 107 100,600
2022/06/08 106 107 105 106 129,900
2022/06/07 106 108 105 105 385,000
2022/06/06 106 108 105 107 333,400
2022/06/03 106 108 105 107 588,900
2022/06/02 106 107 105 105 483,200
2022/06/01 106 108 106 106 599,600
2022/05/31 106 106 103 105 301,700
2022/05/30 104 106 103 106 304,600
2022/05/27 104 104 102 103 298,100
2022/05/26 102 104 102 104 218,700
2022/05/25 105 105 101 102 502,300
2022/05/24 107 109 105 105 635,000
2022/05/23 108 108 104 104 527,900
2022/05/20 105 109 105 107 575,200
2022/05/19 102 106 101 106 445,500
2022/05/18 102 108 102 107 1,808,500
2022/05/17 98 101 97 100 599,300
2022/05/16 101 101 95 97 1,344,800
2022/05/13 99 103 99 100 632,000
2022/05/12 101 101 98 98 972,500
2022/05/11 99 103 99 103 583,800
2022/05/10 99 100 97 99 339,100
2022/05/09 101 101 98 99 305,000
2022/05/06 99 101 98 101 340,200
2022/05/02 98 100 98 98 297,300
2022/04/28 97 98 97 97 97,400
2022/04/27 97 98 96 98 202,000
2022/04/26 97 98 95 98 432,100
2022/04/25 98 98 95 95 1,055,300
2022/04/22 100 101 98 98 471,100
2022/04/21 101 102 100 102 464,900
2022/04/20 100 101 99 100 221,100
2022/04/19 99 100 99 100 172,700
2022/04/18 100 100 98 100 322,500
2022/04/15 100 101 98 99 297,800
2022/04/14 100 101 99 101 242,500
2022/04/13 98 100 98 100 383,900
2022/04/12 97 99 96 98 434,100
2022/04/11 99 100 97 98 525,400
2022/04/08 101 102 99 100 544,700
2022/04/07 104 104 100 100 662,800
2022/04/06 105 105 102 103 690,300
2022/04/05 102 107 102 106 562,400
2022/04/04 102 103 101 102 332,700
2022/04/01 103 103 100 101 437,700
2022/03/31 102 104 102 102 413,900
2022/03/30 104 105 102 103 553,000
2022/03/29 102 104 101 102 269,300
2022/03/28 103 104 101 102 365,300
2022/03/25 103 105 102 103 463,000
2022/03/24 104 104 101 102 396,600
2022/03/23 102 105 102 105 421,900
2022/03/22 103 103 101 102 465,500
2022/03/18 98 103 97 103 690,700
2022/03/17 99 100 96 97 845,300
2022/03/16 98 100 97 98 303,400
2022/03/15 98 99 96 97 205,700
2022/03/14 95 99 95 96 506,200
2022/03/11 96 97 93 95 773,900
2022/03/10 99 99 97 98 567,600
2022/03/09 94 98 93 96 568,900
2022/03/08 96 100 93 93 1,698,800
2022/03/07 100 100 96 97 784,800
2022/03/04 103 103 98 99 1,072,000
2022/03/03 105 107 103 103 499,500
2022/03/02 106 108 103 103 1,001,900
2022/03/01 111 114 108 109 1,301,900
2022/02/28 102 106 101 106 700,800
2022/02/25 97 103 97 101 930,900
2022/02/24 100 102 95 98 1,432,500
2022/02/22 101 104 100 101 557,000
2022/02/21 102 104 100 103 828,000
2022/02/18 102 106 102 103 418,500
2022/02/17 105 107 103 104 535,900
2022/02/16 106 109 104 106 664,400
2022/02/15 121 121 105 105 2,983,200
2022/02/14 120 123 119 120 1,118,100
2022/02/10 118 124 118 122 1,305,800
2022/02/09 117 121 115 118 1,900,500
2022/02/08 122 126 117 118 2,759,500
2022/02/07 116 127 114 126 3,569,300
2022/02/04 117 123 114 116 2,886,800
2022/02/03 130 133 113 119 11,728,600
2022/02/02 120 120 120 120 947,100
2022/02/01 88 91 88 90 308,700
2022/01/31 86 89 86 88 183,700
2022/01/28 85 87 85 87 220,500
2022/01/27 89 90 84 85 905,500
2022/01/26 89 90 88 89 172,600
2022/01/25 90 90 88 88 505,500
2022/01/24 89 91 89 91 66,200
2022/01/21 91 91 89 90 142,700
2022/01/20 90 92 89 91 291,000
2022/01/19 92 94 89 90 434,800
2022/01/18 94 94 92 93 168,100
2022/01/17 93 94 92 93 156,800
2022/01/14 93 93 91 92 196,700
2022/01/13 92 94 92 93 100,900
2022/01/12 93 94 92 94 109,800
2022/01/11 90 93 90 92 333,200
2022/01/07 91 93 90 91 327,300
2022/01/06 93 93 91 92 374,600
2022/01/05 95 95 92 94 257,000
2022/01/04 94 95 93 94 119,700

このページの先頭へ