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 |
---|---|---|---|---|---|
2023/12/29 | 103 | 104 | 102 | 103 | 123,300 |
2023/12/28 | 103 | 104 | 101 | 103 | 257,500 |
2023/12/27 | 101 | 103 | 101 | 103 | 485,800 |
2023/12/26 | 103 | 103 | 100 | 100 | 504,800 |
2023/12/25 | 101 | 109 | 101 | 103 | 2,823,800 |
2023/12/22 | 96 | 98 | 96 | 97 | 318,300 |
2023/12/21 | 98 | 99 | 96 | 96 | 271,700 |
2023/12/20 | 98 | 100 | 97 | 98 | 390,700 |
2023/12/19 | 97 | 98 | 95 | 97 | 459,200 |
2023/12/18 | 97 | 98 | 96 | 96 | 347,200 |
2023/12/15 | 97 | 98 | 96 | 97 | 387,400 |
2023/12/14 | 97 | 99 | 97 | 97 | 356,200 |
2023/12/13 | 98 | 98 | 97 | 97 | 104,200 |
2023/12/12 | 99 | 100 | 96 | 97 | 430,800 |
2023/12/11 | 99 | 100 | 99 | 99 | 60,500 |
2023/12/08 | 99 | 100 | 98 | 99 | 206,300 |
2023/12/07 | 99 | 100 | 98 | 99 | 318,100 |
2023/12/06 | 99 | 101 | 99 | 99 | 314,300 |
2023/12/05 | 99 | 100 | 99 | 100 | 40,000 |
2023/12/04 | 100 | 101 | 99 | 99 | 133,300 |
2023/12/01 | 100 | 100 | 99 | 99 | 274,000 |
2023/11/30 | 99 | 100 | 99 | 99 | 76,200 |
2023/11/29 | 100 | 101 | 99 | 99 | 331,600 |
2023/11/28 | 102 | 102 | 99 | 100 | 394,300 |
2023/11/27 | 101 | 103 | 101 | 101 | 130,000 |
2023/11/24 | 102 | 103 | 100 | 100 | 140,000 |
2023/11/22 | 102 | 103 | 101 | 102 | 134,200 |
2023/11/21 | 101 | 102 | 101 | 102 | 89,900 |
2023/11/20 | 101 | 102 | 100 | 100 | 121,700 |
2023/11/17 | 99 | 102 | 99 | 102 | 179,400 |
2023/11/16 | 101 | 102 | 99 | 99 | 289,500 |
2023/11/15 | 100 | 103 | 100 | 101 | 360,800 |
2023/11/14 | 101 | 102 | 100 | 100 | 136,900 |
2023/11/13 | 102 | 103 | 100 | 100 | 155,900 |
2023/11/10 | 101 | 102 | 100 | 102 | 133,500 |
2023/11/09 | 102 | 103 | 100 | 100 | 118,200 |
2023/11/08 | 104 | 104 | 101 | 101 | 173,900 |
2023/11/07 | 103 | 104 | 102 | 104 | 214,600 |
2023/11/06 | 102 | 104 | 102 | 104 | 124,100 |
2023/11/02 | 101 | 103 | 101 | 103 | 87,600 |
2023/11/01 | 100 | 102 | 100 | 102 | 215,000 |
2023/10/31 | 100 | 100 | 99 | 99 | 21,200 |
2023/10/30 | 99 | 101 | 99 | 100 | 52,200 |
2023/10/27 | 98 | 101 | 98 | 100 | 172,400 |
2023/10/26 | 101 | 101 | 99 | 100 | 171,100 |
2023/10/25 | 100 | 101 | 99 | 101 | 93,400 |
2023/10/24 | 99 | 100 | 97 | 100 | 481,600 |
2023/10/23 | 101 | 102 | 99 | 99 | 415,400 |
2023/10/20 | 102 | 103 | 101 | 101 | 185,800 |
2023/10/19 | 102 | 104 | 102 | 102 | 94,100 |
2023/10/18 | 101 | 104 | 101 | 103 | 137,600 |
2023/10/17 | 101 | 102 | 101 | 101 | 143,200 |
2023/10/16 | 102 | 103 | 100 | 101 | 397,500 |
2023/10/13 | 104 | 105 | 102 | 104 | 234,300 |
2023/10/12 | 105 | 105 | 103 | 104 | 187,200 |
2023/10/11 | 104 | 105 | 103 | 104 | 178,000 |
2023/10/10 | 103 | 104 | 103 | 103 | 118,600 |
2023/10/06 | 102 | 103 | 102 | 102 | 10,900 |
2023/10/05 | 101 | 103 | 100 | 103 | 338,100 |
2023/10/04 | 101 | 102 | 100 | 100 | 503,500 |
2023/10/03 | 103 | 104 | 102 | 102 | 537,400 |
2023/10/02 | 105 | 106 | 103 | 104 | 171,300 |
2023/09/29 | 105 | 106 | 104 | 105 | 186,700 |
2023/09/28 | 106 | 106 | 104 | 105 | 198,500 |
2023/09/27 | 105 | 106 | 104 | 106 | 231,900 |
2023/09/26 | 106 | 106 | 104 | 106 | 130,000 |
2023/09/25 | 102 | 106 | 102 | 106 | 355,400 |
2023/09/22 | 102 | 104 | 102 | 104 | 179,100 |
2023/09/21 | 102 | 104 | 102 | 103 | 147,500 |
2023/09/20 | 103 | 104 | 103 | 103 | 140,600 |
2023/09/19 | 103 | 105 | 101 | 104 | 473,400 |
2023/09/15 | 105 | 105 | 103 | 103 | 301,300 |
2023/09/14 | 104 | 105 | 103 | 105 | 203,900 |
2023/09/13 | 104 | 105 | 103 | 103 | 164,800 |
2023/09/12 | 104 | 106 | 103 | 104 | 323,900 |
2023/09/11 | 106 | 106 | 104 | 104 | 111,300 |
2023/09/08 | 105 | 106 | 104 | 106 | 164,500 |
2023/09/07 | 107 | 108 | 104 | 106 | 571,600 |
2023/09/06 | 105 | 108 | 105 | 108 | 177,100 |
2023/09/05 | 107 | 107 | 105 | 105 | 700,700 |
2023/09/04 | 107 | 109 | 106 | 106 | 475,200 |
2023/09/01 | 108 | 108 | 106 | 108 | 750,400 |
2023/08/31 | 109 | 110 | 108 | 108 | 151,300 |
2023/08/30 | 111 | 111 | 109 | 110 | 178,900 |
2023/08/29 | 109 | 111 | 107 | 110 | 796,100 |
2023/08/28 | 106 | 108 | 106 | 106 | 126,700 |
2023/08/25 | 105 | 106 | 104 | 105 | 306,200 |
2023/08/24 | 106 | 107 | 105 | 105 | 190,900 |
2023/08/23 | 106 | 107 | 105 | 105 | 154,600 |
2023/08/22 | 107 | 108 | 105 | 105 | 230,300 |
2023/08/21 | 104 | 108 | 104 | 106 | 381,700 |
2023/08/18 | 106 | 109 | 103 | 104 | 924,900 |
2023/08/17 | 108 | 111 | 103 | 108 | 913,700 |
2023/08/16 | 110 | 112 | 108 | 109 | 442,300 |
2023/08/15 | 115 | 116 | 109 | 110 | 2,514,900 |
2023/08/14 | 135 | 135 | 131 | 133 | 819,900 |
2023/08/10 | 132 | 136 | 132 | 134 | 574,800 |
2023/08/09 | 129 | 138 | 129 | 134 | 1,802,500 |
2023/08/08 | 127 | 132 | 127 | 131 | 776,200 |
2023/08/07 | 126 | 128 | 126 | 128 | 162,800 |
2023/08/04 | 124 | 127 | 124 | 127 | 215,700 |
2023/08/03 | 125 | 127 | 125 | 126 | 356,500 |
2023/08/02 | 125 | 130 | 125 | 127 | 257,900 |
2023/08/01 | 125 | 127 | 124 | 125 | 417,900 |
2023/07/31 | 128 | 129 | 124 | 126 | 905,600 |
2023/07/28 | 128 | 131 | 126 | 129 | 570,200 |
2023/07/27 | 133 | 133 | 128 | 128 | 1,137,100 |
2023/07/26 | 132 | 135 | 132 | 134 | 569,500 |
2023/07/25 | 133 | 134 | 132 | 132 | 419,500 |
2023/07/24 | 131 | 135 | 131 | 132 | 594,700 |
2023/07/21 | 131 | 133 | 129 | 131 | 625,800 |
2023/07/20 | 129 | 133 | 129 | 133 | 625,200 |
2023/07/19 | 132 | 134 | 128 | 129 | 950,700 |
2023/07/18 | 127 | 133 | 127 | 131 | 714,600 |
2023/07/14 | 128 | 130 | 125 | 129 | 644,800 |
2023/07/13 | 122 | 130 | 121 | 127 | 984,300 |
2023/07/12 | 130 | 131 | 122 | 122 | 1,263,700 |
2023/07/11 | 125 | 130 | 124 | 129 | 1,294,800 |
2023/07/10 | 125 | 125 | 122 | 125 | 417,300 |
2023/07/07 | 124 | 127 | 121 | 125 | 981,300 |
2023/07/06 | 118 | 127 | 118 | 126 | 2,739,100 |
2023/07/05 | 117 | 119 | 117 | 117 | 359,100 |
2023/07/04 | 118 | 118 | 116 | 118 | 196,900 |
2023/07/03 | 117 | 118 | 116 | 118 | 227,700 |
2023/06/30 | 115 | 117 | 115 | 117 | 248,800 |
2023/06/29 | 114 | 118 | 114 | 116 | 690,200 |
2023/06/28 | 113 | 115 | 113 | 114 | 154,000 |
2023/06/27 | 112 | 113 | 111 | 113 | 149,700 |
2023/06/26 | 113 | 114 | 112 | 112 | 134,100 |
2023/06/23 | 113 | 114 | 110 | 113 | 424,100 |
2023/06/22 | 114 | 115 | 112 | 112 | 301,400 |
2023/06/21 | 113 | 115 | 113 | 114 | 119,400 |
2023/06/20 | 114 | 115 | 113 | 113 | 265,800 |
2023/06/19 | 113 | 115 | 112 | 114 | 659,100 |
2023/06/16 | 111 | 113 | 111 | 113 | 361,800 |
2023/06/15 | 110 | 113 | 109 | 112 | 532,300 |
2023/06/14 | 109 | 112 | 108 | 109 | 942,500 |
2023/06/13 | 110 | 110 | 109 | 110 | 220,100 |
2023/06/12 | 109 | 110 | 108 | 110 | 193,100 |
2023/06/09 | 108 | 110 | 108 | 110 | 132,200 |
2023/06/08 | 109 | 110 | 108 | 109 | 102,700 |
2023/06/07 | 109 | 110 | 108 | 110 | 451,400 |
2023/06/06 | 108 | 110 | 108 | 108 | 225,000 |
2023/06/05 | 108 | 109 | 108 | 108 | 159,400 |
2023/06/02 | 107 | 108 | 107 | 108 | 110,600 |
2023/06/01 | 107 | 108 | 107 | 107 | 68,800 |
2023/05/31 | 108 | 109 | 107 | 107 | 305,600 |
2023/05/30 | 109 | 110 | 107 | 108 | 213,400 |
2023/05/29 | 109 | 110 | 107 | 110 | 313,200 |
2023/05/26 | 108 | 109 | 107 | 107 | 141,300 |
2023/05/25 | 107 | 109 | 107 | 109 | 178,200 |
2023/05/24 | 107 | 109 | 107 | 107 | 97,900 |
2023/05/23 | 107 | 109 | 107 | 107 | 133,900 |
2023/05/22 | 107 | 108 | 107 | 108 | 75,600 |
2023/05/19 | 107 | 109 | 107 | 108 | 205,900 |
2023/05/18 | 109 | 109 | 106 | 107 | 355,700 |
2023/05/17 | 111 | 111 | 108 | 108 | 162,200 |
2023/05/16 | 111 | 111 | 109 | 111 | 480,800 |
2023/05/15 | 112 | 116 | 110 | 111 | 688,900 |
2023/05/12 | 109 | 111 | 108 | 109 | 303,500 |
2023/05/11 | 111 | 111 | 110 | 111 | 188,400 |
2023/05/10 | 111 | 112 | 110 | 110 | 185,600 |
2023/05/09 | 111 | 111 | 109 | 110 | 282,000 |
2023/05/08 | 109 | 111 | 108 | 110 | 369,700 |
2023/05/02 | 107 | 109 | 107 | 109 | 82,300 |
2023/05/01 | 108 | 109 | 107 | 109 | 129,400 |
2023/04/28 | 109 | 109 | 107 | 109 | 157,100 |
2023/04/27 | 108 | 109 | 106 | 109 | 310,100 |
2023/04/26 | 110 | 110 | 108 | 108 | 176,400 |
2023/04/25 | 109 | 110 | 108 | 110 | 158,400 |
2023/04/24 | 109 | 109 | 108 | 109 | 140,500 |
2023/04/21 | 108 | 109 | 107 | 108 | 63,600 |
2023/04/20 | 108 | 109 | 108 | 109 | 149,700 |
2023/04/19 | 108 | 109 | 107 | 107 | 79,100 |
2023/04/18 | 108 | 109 | 107 | 108 | 114,400 |
2023/04/17 | 110 | 110 | 107 | 108 | 245,200 |
2023/04/14 | 107 | 110 | 107 | 110 | 236,800 |
2023/04/13 | 107 | 108 | 106 | 107 | 112,700 |
2023/04/12 | 106 | 108 | 106 | 107 | 200,200 |
2023/04/11 | 107 | 107 | 106 | 107 | 96,200 |
2023/04/10 | 105 | 107 | 105 | 107 | 150,400 |
2023/04/07 | 106 | 106 | 105 | 106 | 97,200 |
2023/04/06 | 105 | 106 | 104 | 105 | 174,500 |
2023/04/05 | 106 | 107 | 105 | 105 | 53,600 |
2023/04/04 | 105 | 107 | 105 | 107 | 185,300 |
2023/04/03 | 106 | 107 | 105 | 105 | 125,600 |
2023/03/31 | 106 | 107 | 105 | 105 | 247,100 |
2023/03/30 | 103 | 106 | 103 | 105 | 178,300 |
2023/03/29 | 104 | 106 | 101 | 103 | 497,700 |
2023/03/28 | 107 | 108 | 104 | 106 | 418,800 |
2023/03/27 | 107 | 109 | 107 | 107 | 112,600 |
2023/03/24 | 108 | 108 | 106 | 107 | 250,400 |
2023/03/23 | 108 | 109 | 107 | 109 | 150,300 |
2023/03/22 | 108 | 109 | 107 | 107 | 171,700 |
2023/03/20 | 107 | 109 | 106 | 106 | 249,000 |
2023/03/17 | 108 | 109 | 108 | 108 | 94,400 |
2023/03/16 | 107 | 110 | 106 | 108 | 319,700 |
2023/03/15 | 107 | 110 | 107 | 109 | 212,100 |
2023/03/14 | 108 | 109 | 106 | 106 | 464,500 |
2023/03/13 | 110 | 111 | 108 | 110 | 192,400 |
2023/03/10 | 110 | 111 | 109 | 109 | 282,400 |
2023/03/09 | 111 | 113 | 111 | 112 | 281,500 |
2023/03/08 | 110 | 112 | 110 | 112 | 349,100 |
2023/03/07 | 110 | 111 | 109 | 109 | 415,000 |
2023/03/06 | 110 | 110 | 108 | 108 | 232,300 |
2023/03/03 | 110 | 110 | 108 | 110 | 72,000 |
2023/03/02 | 109 | 110 | 108 | 108 | 175,800 |
2023/03/01 | 108 | 110 | 108 | 110 | 183,500 |
2023/02/28 | 110 | 110 | 108 | 108 | 242,000 |
2023/02/27 | 108 | 110 | 107 | 109 | 526,400 |
2023/02/24 | 108 | 109 | 107 | 108 | 242,600 |
2023/02/22 | 109 | 110 | 107 | 108 | 418,500 |
2023/02/21 | 109 | 111 | 109 | 109 | 309,400 |
2023/02/20 | 108 | 111 | 108 | 109 | 245,600 |
2023/02/17 | 108 | 109 | 106 | 108 | 447,000 |
2023/02/16 | 110 | 111 | 105 | 109 | 939,900 |
2023/02/15 | 111 | 113 | 109 | 109 | 820,200 |
2023/02/14 | 115 | 117 | 111 | 111 | 1,181,000 |
2023/02/13 | 119 | 119 | 113 | 115 | 1,176,400 |
2023/02/10 | 121 | 123 | 120 | 122 | 452,900 |
2023/02/09 | 121 | 124 | 119 | 123 | 681,000 |
2023/02/08 | 119 | 122 | 119 | 122 | 631,400 |
2023/02/07 | 117 | 120 | 117 | 118 | 420,400 |
2023/02/06 | 119 | 120 | 116 | 117 | 715,800 |
2023/02/03 | 121 | 123 | 118 | 120 | 981,700 |
2023/02/02 | 116 | 121 | 116 | 120 | 1,234,100 |
2023/02/01 | 116 | 119 | 115 | 116 | 772,700 |
2023/01/31 | 115 | 117 | 112 | 117 | 1,028,500 |
2023/01/30 | 110 | 116 | 110 | 115 | 1,015,300 |
2023/01/27 | 110 | 111 | 109 | 110 | 147,800 |
2023/01/26 | 110 | 111 | 109 | 109 | 146,400 |
2023/01/25 | 109 | 110 | 108 | 110 | 188,000 |
2023/01/24 | 110 | 111 | 109 | 109 | 105,100 |
2023/01/23 | 109 | 111 | 109 | 110 | 182,800 |
2023/01/20 | 109 | 110 | 108 | 110 | 192,700 |
2023/01/19 | 109 | 111 | 108 | 110 | 267,400 |
2023/01/18 | 108 | 109 | 107 | 107 | 281,400 |
2023/01/17 | 112 | 112 | 107 | 109 | 607,100 |
2023/01/16 | 113 | 114 | 110 | 112 | 420,600 |
2023/01/13 | 111 | 114 | 110 | 114 | 214,000 |
2023/01/12 | 113 | 114 | 110 | 110 | 627,000 |
2023/01/11 | 113 | 114 | 112 | 113 | 289,800 |
2023/01/10 | 110 | 114 | 109 | 112 | 393,800 |
2023/01/06 | 107 | 110 | 106 | 108 | 383,200 |
2023/01/05 | 107 | 108 | 106 | 107 | 223,100 |
2023/01/04 | 107 | 108 | 105 | 108 | 178,400 |