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 |
|---|---|---|---|---|---|
| 2024/12/30 | 106 | 107 | 104 | 104 | 379,400 |
| 2024/12/27 | 105 | 107 | 104 | 106 | 451,500 |
| 2024/12/26 | 104 | 108 | 104 | 106 | 802,000 |
| 2024/12/25 | 106 | 106 | 104 | 105 | 268,500 |
| 2024/12/24 | 106 | 107 | 105 | 107 | 345,400 |
| 2024/12/23 | 107 | 108 | 106 | 107 | 336,000 |
| 2024/12/20 | 103 | 111 | 103 | 106 | 2,030,700 |
| 2024/12/19 | 103 | 104 | 101 | 103 | 382,800 |
| 2024/12/18 | 102 | 104 | 102 | 104 | 129,000 |
| 2024/12/17 | 102 | 104 | 101 | 102 | 301,600 |
| 2024/12/16 | 105 | 106 | 102 | 102 | 406,300 |
| 2024/12/13 | 104 | 105 | 103 | 105 | 250,000 |
| 2024/12/12 | 104 | 105 | 102 | 104 | 204,200 |
| 2024/12/11 | 105 | 105 | 102 | 103 | 348,100 |
| 2024/12/10 | 104 | 105 | 103 | 104 | 269,800 |
| 2024/12/09 | 103 | 104 | 101 | 104 | 328,500 |
| 2024/12/06 | 102 | 103 | 101 | 103 | 412,200 |
| 2024/12/05 | 104 | 104 | 102 | 104 | 121,800 |
| 2024/12/04 | 105 | 106 | 102 | 104 | 266,700 |
| 2024/12/03 | 104 | 105 | 103 | 104 | 530,000 |
| 2024/12/02 | 104 | 106 | 103 | 103 | 262,500 |
| 2024/11/29 | 103 | 105 | 103 | 104 | 247,400 |
| 2024/11/28 | 101 | 103 | 101 | 102 | 109,600 |
| 2024/11/27 | 103 | 103 | 99 | 101 | 841,100 |
| 2024/11/26 | 104 | 105 | 102 | 103 | 449,800 |
| 2024/11/25 | 103 | 104 | 102 | 104 | 501,200 |
| 2024/11/22 | 104 | 105 | 103 | 103 | 390,500 |
| 2024/11/21 | 104 | 105 | 103 | 103 | 312,700 |
| 2024/11/20 | 104 | 106 | 103 | 103 | 408,600 |
| 2024/11/19 | 104 | 105 | 104 | 104 | 164,100 |
| 2024/11/18 | 105 | 106 | 103 | 104 | 246,200 |
| 2024/11/15 | 107 | 109 | 105 | 106 | 402,400 |
| 2024/11/14 | 106 | 109 | 105 | 106 | 1,124,500 |
| 2024/11/13 | 105 | 105 | 103 | 104 | 464,000 |
| 2024/11/12 | 104 | 106 | 104 | 105 | 484,500 |
| 2024/11/11 | 103 | 105 | 101 | 105 | 490,300 |
| 2024/11/08 | 104 | 105 | 101 | 103 | 768,200 |
| 2024/11/07 | 110 | 113 | 103 | 105 | 1,861,700 |
| 2024/11/06 | 106 | 118 | 105 | 112 | 4,410,300 |
| 2024/11/05 | 104 | 106 | 102 | 103 | 391,700 |
| 2024/11/01 | 106 | 107 | 103 | 103 | 302,800 |
| 2024/10/31 | 103 | 107 | 102 | 106 | 524,800 |
| 2024/10/30 | 104 | 105 | 102 | 102 | 317,700 |
| 2024/10/29 | 101 | 105 | 100 | 105 | 481,800 |
| 2024/10/28 | 96 | 101 | 96 | 101 | 387,000 |
| 2024/10/25 | 96 | 98 | 95 | 96 | 436,400 |
| 2024/10/24 | 99 | 100 | 95 | 96 | 949,700 |
| 2024/10/23 | 101 | 103 | 99 | 100 | 474,800 |
| 2024/10/22 | 103 | 104 | 101 | 101 | 386,000 |
| 2024/10/21 | 105 | 105 | 101 | 102 | 621,100 |
| 2024/10/18 | 107 | 108 | 105 | 106 | 375,200 |
| 2024/10/17 | 108 | 109 | 105 | 106 | 468,700 |
| 2024/10/16 | 105 | 108 | 104 | 108 | 786,400 |
| 2024/10/15 | 105 | 108 | 104 | 105 | 848,000 |
| 2024/10/11 | 102 | 105 | 101 | 105 | 435,900 |
| 2024/10/10 | 104 | 104 | 100 | 102 | 339,300 |
| 2024/10/09 | 102 | 104 | 100 | 103 | 523,100 |
| 2024/10/08 | 102 | 103 | 100 | 101 | 550,700 |
| 2024/10/07 | 98 | 105 | 98 | 103 | 2,323,100 |
| 2024/10/04 | 94 | 104 | 93 | 96 | 3,024,500 |
| 2024/10/03 | 93 | 94 | 92 | 94 | 223,900 |
| 2024/10/02 | 93 | 93 | 92 | 93 | 192,700 |
| 2024/10/01 | 92 | 93 | 92 | 93 | 168,500 |
| 2024/09/30 | 91 | 92 | 90 | 92 | 266,000 |
| 2024/09/27 | 92 | 94 | 92 | 94 | 141,000 |
| 2024/09/26 | 92 | 92 | 90 | 92 | 124,900 |
| 2024/09/25 | 92 | 92 | 90 | 91 | 141,900 |
| 2024/09/24 | 94 | 94 | 91 | 91 | 161,700 |
| 2024/09/20 | 91 | 94 | 91 | 94 | 430,800 |
| 2024/09/19 | 89 | 91 | 89 | 90 | 352,900 |
| 2024/09/18 | 89 | 90 | 88 | 89 | 100,900 |
| 2024/09/17 | 89 | 90 | 87 | 89 | 264,500 |
| 2024/09/13 | 89 | 90 | 88 | 88 | 118,100 |
| 2024/09/12 | 88 | 90 | 88 | 89 | 197,400 |
| 2024/09/11 | 91 | 91 | 87 | 87 | 369,900 |
| 2024/09/10 | 90 | 91 | 89 | 91 | 206,300 |
| 2024/09/09 | 86 | 90 | 86 | 90 | 256,300 |
| 2024/09/06 | 90 | 92 | 90 | 90 | 254,100 |
| 2024/09/05 | 90 | 93 | 89 | 91 | 447,000 |
| 2024/09/04 | 91 | 92 | 90 | 90 | 217,500 |
| 2024/09/03 | 92 | 93 | 92 | 92 | 185,600 |
| 2024/09/02 | 93 | 93 | 91 | 92 | 177,000 |
| 2024/08/30 | 92 | 93 | 92 | 92 | 92,700 |
| 2024/08/29 | 92 | 93 | 91 | 92 | 168,000 |
| 2024/08/28 | 94 | 94 | 91 | 92 | 254,300 |
| 2024/08/27 | 92 | 94 | 92 | 93 | 188,800 |
| 2024/08/26 | 92 | 93 | 91 | 92 | 170,600 |
| 2024/08/23 | 94 | 94 | 92 | 92 | 143,300 |
| 2024/08/22 | 93 | 94 | 92 | 94 | 260,700 |
| 2024/08/21 | 92 | 93 | 91 | 92 | 236,300 |
| 2024/08/20 | 92 | 94 | 92 | 92 | 178,200 |
| 2024/08/19 | 93 | 94 | 92 | 92 | 217,500 |
| 2024/08/16 | 94 | 97 | 92 | 93 | 572,200 |
| 2024/08/15 | 93 | 95 | 91 | 94 | 1,040,700 |
| 2024/08/14 | 87 | 92 | 85 | 91 | 590,300 |
| 2024/08/13 | 83 | 86 | 82 | 86 | 400,500 |
| 2024/08/09 | 85 | 86 | 81 | 84 | 442,100 |
| 2024/08/08 | 81 | 86 | 80 | 84 | 543,700 |
| 2024/08/07 | 75 | 85 | 75 | 81 | 861,800 |
| 2024/08/06 | 75 | 80 | 68 | 77 | 2,193,200 |
| 2024/08/05 | 92 | 92 | 63 | 63 | 3,010,200 |
| 2024/08/02 | 95 | 95 | 93 | 93 | 596,000 |
| 2024/08/01 | 97 | 98 | 95 | 95 | 331,600 |
| 2024/07/31 | 97 | 97 | 96 | 96 | 127,900 |
| 2024/07/30 | 98 | 98 | 96 | 96 | 110,800 |
| 2024/07/29 | 97 | 98 | 97 | 97 | 122,200 |
| 2024/07/26 | 96 | 98 | 96 | 96 | 376,200 |
| 2024/07/25 | 97 | 98 | 96 | 96 | 306,100 |
| 2024/07/24 | 98 | 99 | 97 | 97 | 253,800 |
| 2024/07/23 | 97 | 99 | 97 | 98 | 133,900 |
| 2024/07/22 | 98 | 99 | 97 | 97 | 186,800 |
| 2024/07/19 | 98 | 99 | 98 | 98 | 159,000 |
| 2024/07/18 | 99 | 99 | 98 | 99 | 90,200 |
| 2024/07/17 | 99 | 100 | 98 | 100 | 146,200 |
| 2024/07/16 | 99 | 100 | 98 | 98 | 246,300 |
| 2024/07/12 | 99 | 101 | 99 | 99 | 188,500 |
| 2024/07/11 | 100 | 100 | 99 | 99 | 93,100 |
| 2024/07/10 | 100 | 101 | 99 | 99 | 150,900 |
| 2024/07/09 | 100 | 102 | 100 | 101 | 139,100 |
| 2024/07/08 | 102 | 102 | 99 | 100 | 299,600 |
| 2024/07/05 | 104 | 104 | 101 | 101 | 709,200 |
| 2024/07/04 | 97 | 106 | 97 | 101 | 2,278,900 |
| 2024/07/03 | 97 | 98 | 97 | 97 | 143,100 |
| 2024/07/02 | 98 | 98 | 97 | 97 | 56,700 |
| 2024/07/01 | 98 | 98 | 97 | 97 | 157,900 |
| 2024/06/28 | 96 | 98 | 96 | 98 | 149,900 |
| 2024/06/27 | 97 | 98 | 96 | 98 | 113,800 |
| 2024/06/26 | 98 | 98 | 97 | 97 | 63,100 |
| 2024/06/25 | 97 | 98 | 96 | 98 | 113,600 |
| 2024/06/24 | 97 | 97 | 96 | 96 | 299,000 |
| 2024/06/21 | 98 | 99 | 97 | 98 | 51,500 |
| 2024/06/20 | 97 | 99 | 97 | 98 | 264,700 |
| 2024/06/19 | 98 | 98 | 97 | 97 | 53,000 |
| 2024/06/18 | 98 | 98 | 97 | 98 | 26,900 |
| 2024/06/17 | 98 | 98 | 96 | 98 | 210,000 |
| 2024/06/14 | 97 | 98 | 97 | 97 | 134,700 |
| 2024/06/13 | 99 | 99 | 97 | 97 | 77,700 |
| 2024/06/12 | 98 | 99 | 98 | 99 | 30,000 |
| 2024/06/11 | 98 | 99 | 98 | 98 | 38,400 |
| 2024/06/10 | 97 | 99 | 97 | 99 | 154,200 |
| 2024/06/07 | 97 | 98 | 97 | 98 | 60,000 |
| 2024/06/06 | 98 | 98 | 97 | 98 | 67,000 |
| 2024/06/05 | 98 | 98 | 97 | 97 | 66,300 |
| 2024/06/04 | 98 | 98 | 97 | 98 | 51,100 |
| 2024/06/03 | 97 | 98 | 97 | 98 | 89,500 |
| 2024/05/31 | 97 | 98 | 96 | 97 | 69,700 |
| 2024/05/30 | 96 | 98 | 96 | 98 | 92,400 |
| 2024/05/29 | 98 | 98 | 96 | 97 | 212,900 |
| 2024/05/28 | 98 | 98 | 97 | 97 | 29,400 |
| 2024/05/27 | 97 | 98 | 97 | 97 | 240,900 |
| 2024/05/24 | 97 | 98 | 97 | 97 | 75,700 |
| 2024/05/23 | 98 | 99 | 97 | 98 | 198,400 |
| 2024/05/22 | 99 | 99 | 98 | 98 | 26,500 |
| 2024/05/21 | 99 | 100 | 98 | 99 | 239,900 |
| 2024/05/20 | 98 | 100 | 98 | 100 | 257,200 |
| 2024/05/17 | 98 | 99 | 98 | 98 | 49,500 |
| 2024/05/16 | 99 | 99 | 97 | 99 | 487,400 |
| 2024/05/15 | 100 | 101 | 98 | 99 | 520,100 |
| 2024/05/14 | 101 | 102 | 99 | 100 | 177,300 |
| 2024/05/13 | 100 | 101 | 99 | 100 | 80,100 |
| 2024/05/10 | 100 | 101 | 99 | 101 | 182,300 |
| 2024/05/09 | 101 | 101 | 99 | 100 | 264,700 |
| 2024/05/08 | 101 | 102 | 100 | 100 | 111,800 |
| 2024/05/07 | 100 | 102 | 99 | 101 | 326,700 |
| 2024/05/02 | 100 | 100 | 98 | 99 | 516,300 |
| 2024/05/01 | 100 | 101 | 99 | 99 | 324,000 |
| 2024/04/30 | 101 | 102 | 100 | 100 | 190,200 |
| 2024/04/26 | 100 | 102 | 99 | 102 | 301,900 |
| 2024/04/25 | 102 | 102 | 100 | 100 | 136,600 |
| 2024/04/24 | 101 | 102 | 101 | 102 | 45,300 |
| 2024/04/23 | 101 | 102 | 101 | 102 | 42,300 |
| 2024/04/22 | 101 | 102 | 101 | 102 | 78,200 |
| 2024/04/19 | 102 | 102 | 98 | 101 | 521,000 |
| 2024/04/18 | 100 | 102 | 100 | 101 | 77,900 |
| 2024/04/17 | 101 | 102 | 100 | 101 | 419,500 |
| 2024/04/16 | 103 | 104 | 101 | 101 | 433,400 |
| 2024/04/15 | 104 | 104 | 103 | 104 | 73,500 |
| 2024/04/12 | 103 | 105 | 103 | 104 | 124,100 |
| 2024/04/11 | 104 | 105 | 103 | 105 | 265,800 |
| 2024/04/10 | 106 | 106 | 104 | 105 | 182,700 |
| 2024/04/09 | 106 | 106 | 105 | 105 | 149,100 |
| 2024/04/08 | 105 | 106 | 104 | 106 | 161,000 |
| 2024/04/05 | 104 | 105 | 103 | 104 | 334,100 |
| 2024/04/04 | 106 | 106 | 104 | 104 | 378,100 |
| 2024/04/03 | 104 | 107 | 104 | 106 | 253,500 |
| 2024/04/02 | 108 | 109 | 104 | 105 | 1,109,700 |
| 2024/04/01 | 109 | 110 | 108 | 108 | 213,500 |
| 2024/03/29 | 109 | 111 | 109 | 109 | 208,300 |
| 2024/03/28 | 109 | 110 | 109 | 110 | 94,500 |
| 2024/03/27 | 109 | 110 | 109 | 110 | 68,100 |
| 2024/03/26 | 110 | 110 | 108 | 109 | 226,800 |
| 2024/03/25 | 110 | 110 | 108 | 110 | 405,000 |
| 2024/03/22 | 112 | 112 | 110 | 110 | 227,700 |
| 2024/03/21 | 110 | 112 | 110 | 111 | 317,100 |
| 2024/03/19 | 109 | 111 | 109 | 110 | 336,400 |
| 2024/03/18 | 109 | 111 | 109 | 110 | 261,600 |
| 2024/03/15 | 110 | 111 | 108 | 108 | 349,600 |
| 2024/03/14 | 108 | 110 | 108 | 110 | 153,600 |
| 2024/03/13 | 109 | 110 | 107 | 109 | 331,500 |
| 2024/03/12 | 107 | 110 | 107 | 108 | 225,500 |
| 2024/03/11 | 110 | 111 | 107 | 109 | 521,600 |
| 2024/03/08 | 110 | 112 | 110 | 110 | 299,400 |
| 2024/03/07 | 111 | 111 | 109 | 111 | 272,700 |
| 2024/03/06 | 108 | 111 | 108 | 111 | 278,600 |
| 2024/03/05 | 108 | 109 | 108 | 108 | 292,500 |
| 2024/03/04 | 111 | 111 | 107 | 108 | 440,500 |
| 2024/03/01 | 111 | 113 | 109 | 110 | 318,300 |
| 2024/02/29 | 112 | 113 | 110 | 111 | 224,500 |
| 2024/02/28 | 107 | 113 | 107 | 111 | 691,600 |
| 2024/02/27 | 105 | 109 | 105 | 108 | 464,800 |
| 2024/02/26 | 106 | 107 | 106 | 106 | 194,700 |
| 2024/02/22 | 106 | 107 | 105 | 105 | 250,200 |
| 2024/02/21 | 107 | 108 | 104 | 105 | 293,400 |
| 2024/02/20 | 109 | 111 | 107 | 108 | 276,000 |
| 2024/02/19 | 107 | 111 | 107 | 110 | 347,300 |
| 2024/02/16 | 105 | 108 | 104 | 106 | 455,000 |
| 2024/02/15 | 109 | 109 | 104 | 105 | 1,255,700 |
| 2024/02/14 | 114 | 114 | 111 | 112 | 470,600 |
| 2024/02/13 | 113 | 115 | 112 | 113 | 380,400 |
| 2024/02/09 | 114 | 115 | 112 | 112 | 289,900 |
| 2024/02/08 | 114 | 114 | 112 | 114 | 204,600 |
| 2024/02/07 | 113 | 114 | 112 | 114 | 209,000 |
| 2024/02/06 | 110 | 114 | 110 | 114 | 330,100 |
| 2024/02/05 | 112 | 112 | 110 | 111 | 224,300 |
| 2024/02/02 | 113 | 113 | 111 | 112 | 216,000 |
| 2024/02/01 | 113 | 113 | 110 | 113 | 215,800 |
| 2024/01/31 | 111 | 114 | 110 | 113 | 259,100 |
| 2024/01/30 | 114 | 114 | 110 | 112 | 399,200 |
| 2024/01/29 | 113 | 115 | 113 | 114 | 340,500 |
| 2024/01/26 | 113 | 115 | 112 | 113 | 388,000 |
| 2024/01/25 | 113 | 117 | 112 | 113 | 588,200 |
| 2024/01/24 | 111 | 113 | 111 | 111 | 339,000 |
| 2024/01/23 | 111 | 112 | 110 | 110 | 247,500 |
| 2024/01/22 | 111 | 113 | 110 | 111 | 574,000 |
| 2024/01/19 | 110 | 111 | 109 | 111 | 181,400 |
| 2024/01/18 | 111 | 111 | 109 | 109 | 262,900 |
| 2024/01/17 | 110 | 111 | 108 | 110 | 224,600 |
| 2024/01/16 | 112 | 112 | 109 | 109 | 432,100 |
| 2024/01/15 | 107 | 112 | 106 | 111 | 1,150,200 |
| 2024/01/12 | 107 | 108 | 106 | 107 | 236,600 |
| 2024/01/11 | 107 | 108 | 106 | 108 | 290,600 |
| 2024/01/10 | 107 | 108 | 106 | 107 | 157,900 |
| 2024/01/09 | 105 | 108 | 105 | 108 | 457,700 |
| 2024/01/05 | 104 | 106 | 104 | 105 | 438,100 |
| 2024/01/04 | 103 | 104 | 101 | 103 | 457,800 |