アルデプロ(8925)の株価時系列情報
アルデプロ(8925)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 |
---|---|---|---|---|---|
2019/12/30 | 55 | 58 | 55 | 58 | 1,363,500 |
2019/12/27 | 55 | 57 | 54 | 55 | 2,675,300 |
2019/12/26 | 54 | 55 | 54 | 54 | 1,192,500 |
2019/12/25 | 55 | 55 | 54 | 54 | 894,200 |
2019/12/24 | 55 | 56 | 53 | 55 | 2,158,800 |
2019/12/23 | 57 | 57 | 54 | 55 | 3,422,100 |
2019/12/20 | 57 | 58 | 56 | 56 | 3,000,300 |
2019/12/19 | 56 | 57 | 55 | 56 | 3,063,300 |
2019/12/18 | 57 | 59 | 55 | 57 | 6,396,200 |
2019/12/17 | 60 | 62 | 57 | 58 | 6,027,800 |
2019/12/16 | 63 | 65 | 60 | 60 | 9,226,600 |
2019/12/13 | 69 | 72 | 68 | 69 | 8,874,500 |
2019/12/12 | 70 | 70 | 66 | 67 | 4,012,400 |
2019/12/11 | 65 | 69 | 65 | 69 | 4,259,200 |
2019/12/10 | 64 | 65 | 63 | 64 | 1,837,400 |
2019/12/09 | 62 | 66 | 62 | 65 | 3,639,600 |
2019/12/06 | 60 | 62 | 59 | 62 | 1,306,000 |
2019/12/05 | 60 | 61 | 59 | 60 | 2,792,500 |
2019/12/04 | 60 | 63 | 59 | 60 | 5,517,100 |
2019/12/03 | 63 | 65 | 61 | 61 | 4,750,700 |
2019/12/02 | 68 | 69 | 62 | 63 | 8,029,400 |
2019/11/29 | 70 | 73 | 65 | 67 | 24,729,000 |
2019/11/28 | 58 | 59 | 56 | 58 | 1,964,000 |
2019/11/27 | 61 | 62 | 58 | 58 | 3,069,100 |
2019/11/26 | 63 | 64 | 61 | 61 | 3,904,100 |
2019/11/25 | 61 | 64 | 59 | 62 | 7,529,300 |
2019/11/22 | 57 | 65 | 56 | 61 | 15,073,700 |
2019/11/21 | 54 | 58 | 53 | 56 | 1,879,200 |
2019/11/20 | 55 | 55 | 53 | 54 | 966,200 |
2019/11/19 | 54 | 55 | 53 | 55 | 478,100 |
2019/11/18 | 54 | 55 | 51 | 54 | 2,612,300 |
2019/11/15 | 56 | 56 | 54 | 54 | 1,720,800 |
2019/11/14 | 54 | 56 | 54 | 56 | 1,032,300 |
2019/11/13 | 55 | 56 | 54 | 55 | 1,905,500 |
2019/11/12 | 57 | 58 | 55 | 56 | 2,751,800 |
2019/11/11 | 59 | 59 | 57 | 58 | 2,729,500 |
2019/11/08 | 59 | 62 | 57 | 57 | 7,395,400 |
2019/11/07 | 54 | 56 | 53 | 54 | 1,386,400 |
2019/11/06 | 56 | 57 | 53 | 54 | 2,147,900 |
2019/11/05 | 53 | 58 | 53 | 56 | 3,300,900 |
2019/11/01 | 51 | 53 | 51 | 53 | 1,429,200 |
2019/10/31 | 53 | 54 | 50 | 51 | 2,762,100 |
2019/10/30 | 50 | 54 | 50 | 52 | 3,283,900 |
2019/10/29 | 59 | 61 | 52 | 54 | 8,981,200 |
2019/10/28 | 55 | 61 | 55 | 59 | 6,684,900 |
2019/10/25 | 54 | 57 | 51 | 57 | 6,185,000 |
2019/10/24 | 49 | 55 | 46 | 55 | 6,621,200 |
2019/10/23 | 53 | 60 | 49 | 50 | 18,399,200 |
2019/10/21 | 44 | 54 | 44 | 51 | 16,597,200 |
2019/10/18 | 39 | 41 | 38 | 41 | 2,135,000 |
2019/10/17 | 37 | 39 | 37 | 39 | 1,067,000 |
2019/10/16 | 37 | 38 | 37 | 38 | 478,000 |
2019/10/15 | 36 | 38 | 35 | 38 | 1,438,400 |
2019/10/11 | 36 | 37 | 36 | 36 | 193,600 |
2019/10/10 | 37 | 38 | 36 | 37 | 457,100 |
2019/10/09 | 35 | 38 | 34 | 37 | 2,386,100 |
2019/10/08 | 35 | 36 | 34 | 34 | 696,700 |
2019/10/07 | 35 | 36 | 35 | 35 | 744,800 |
2019/10/04 | 34 | 35 | 34 | 34 | 152,200 |
2019/10/03 | 34 | 35 | 34 | 35 | 477,300 |
2019/10/02 | 34 | 35 | 33 | 34 | 520,500 |
2019/10/01 | 35 | 35 | 34 | 34 | 382,800 |
2019/09/30 | 35 | 36 | 34 | 34 | 871,700 |
2019/09/27 | 35 | 36 | 35 | 35 | 287,100 |
2019/09/26 | 34 | 36 | 34 | 36 | 2,047,000 |
2019/09/25 | 33 | 34 | 33 | 33 | 581,500 |
2019/09/24 | 35 | 35 | 34 | 34 | 1,803,800 |
2019/09/20 | 40 | 41 | 36 | 36 | 6,021,800 |
2019/09/19 | 36 | 39 | 35 | 39 | 4,600,700 |
2019/09/18 | 35 | 35 | 34 | 34 | 910,500 |
2019/09/17 | 36 | 37 | 33 | 34 | 3,003,300 |
2019/09/13 | 36 | 36 | 34 | 35 | 2,211,200 |
2019/09/12 | 33 | 36 | 32 | 36 | 4,320,000 |
2019/09/11 | 31 | 33 | 30 | 33 | 6,513,800 |
2019/09/10 | 27 | 28 | 26 | 28 | 902,500 |
2019/09/09 | 28 | 28 | 26 | 27 | 1,201,600 |
2019/09/06 | 27 | 28 | 27 | 28 | 268,500 |
2019/09/05 | 27 | 28 | 27 | 28 | 172,600 |
2019/09/04 | 27 | 28 | 26 | 28 | 627,400 |
2019/09/03 | 28 | 29 | 27 | 28 | 1,014,000 |
2019/09/02 | 27 | 30 | 26 | 29 | 1,618,900 |
2019/08/30 | 28 | 29 | 26 | 28 | 1,877,600 |
2019/08/29 | 30 | 30 | 27 | 28 | 2,185,900 |
2019/08/28 | 30 | 31 | 29 | 29 | 557,800 |
2019/08/27 | 30 | 31 | 30 | 30 | 315,700 |
2019/08/26 | 30 | 31 | 29 | 30 | 918,000 |
2019/08/23 | 32 | 33 | 30 | 30 | 1,901,400 |
2019/08/22 | 32 | 33 | 32 | 32 | 157,500 |
2019/08/21 | 32 | 33 | 32 | 32 | 246,500 |
2019/08/20 | 32 | 33 | 31 | 32 | 173,200 |
2019/08/19 | 31 | 33 | 31 | 32 | 327,700 |
2019/08/16 | 30 | 33 | 30 | 32 | 1,481,400 |
2019/08/15 | 30 | 32 | 30 | 30 | 814,200 |
2019/08/14 | 30 | 32 | 30 | 31 | 924,700 |
2019/08/13 | 30 | 31 | 30 | 30 | 159,700 |
2019/08/09 | 31 | 32 | 31 | 31 | 259,400 |
2019/08/08 | 31 | 32 | 31 | 31 | 224,600 |
2019/08/07 | 31 | 32 | 31 | 31 | 415,500 |
2019/08/06 | 31 | 32 | 31 | 31 | 538,300 |
2019/08/05 | 32 | 33 | 32 | 32 | 526,400 |
2019/08/02 | 33 | 34 | 32 | 32 | 370,300 |
2019/08/01 | 33 | 34 | 33 | 33 | 149,000 |
2019/07/31 | 33 | 34 | 32 | 34 | 1,157,600 |
2019/07/30 | 34 | 35 | 33 | 35 | 478,900 |
2019/07/29 | 34 | 35 | 33 | 34 | 352,800 |
2019/07/26 | 34 | 35 | 34 | 34 | 65,000 |
2019/07/25 | 34 | 35 | 33 | 35 | 907,800 |
2019/07/24 | 34 | 35 | 34 | 34 | 53,800 |
2019/07/23 | 34 | 35 | 34 | 34 | 141,500 |
2019/07/22 | 35 | 35 | 34 | 34 | 73,800 |
2019/07/19 | 34 | 35 | 34 | 34 | 265,500 |
2019/07/18 | 35 | 36 | 34 | 35 | 270,700 |
2019/07/17 | 35 | 36 | 34 | 35 | 188,500 |
2019/07/16 | 35 | 36 | 34 | 36 | 327,400 |
2019/07/12 | 36 | 36 | 34 | 35 | 856,500 |
2019/07/11 | 37 | 37 | 36 | 36 | 578,500 |
2019/07/10 | 35 | 38 | 35 | 37 | 1,719,400 |
2019/07/09 | 35 | 36 | 35 | 35 | 92,300 |
2019/07/08 | 35 | 36 | 35 | 36 | 198,800 |
2019/07/05 | 36 | 36 | 35 | 36 | 106,100 |
2019/07/04 | 35 | 36 | 35 | 36 | 582,100 |
2019/07/03 | 35 | 35 | 34 | 34 | 109,300 |
2019/07/02 | 35 | 35 | 34 | 34 | 116,200 |
2019/07/01 | 35 | 35 | 34 | 35 | 201,600 |
2019/06/28 | 35 | 35 | 34 | 35 | 295,500 |
2019/06/27 | 34 | 35 | 33 | 35 | 244,600 |
2019/06/26 | 34 | 34 | 33 | 34 | 399,100 |
2019/06/25 | 34 | 34 | 33 | 34 | 115,300 |
2019/06/24 | 33 | 34 | 33 | 34 | 181,400 |
2019/06/21 | 34 | 35 | 33 | 34 | 442,100 |
2019/06/20 | 34 | 35 | 33 | 33 | 184,400 |
2019/06/19 | 34 | 35 | 33 | 34 | 730,000 |
2019/06/18 | 36 | 36 | 34 | 35 | 821,600 |
2019/06/17 | 35 | 36 | 35 | 35 | 639,500 |
2019/06/14 | 36 | 38 | 36 | 38 | 690,900 |
2019/06/13 | 36 | 37 | 35 | 36 | 505,600 |
2019/06/12 | 37 | 38 | 37 | 38 | 330,800 |
2019/06/11 | 35 | 38 | 34 | 38 | 1,957,800 |
2019/06/10 | 35 | 35 | 34 | 35 | 377,700 |
2019/06/07 | 34 | 35 | 33 | 35 | 429,300 |
2019/06/06 | 33 | 34 | 33 | 34 | 149,400 |
2019/06/05 | 33 | 34 | 32 | 33 | 455,900 |
2019/06/04 | 32 | 33 | 32 | 33 | 122,100 |
2019/06/03 | 33 | 34 | 32 | 32 | 290,800 |
2019/05/31 | 33 | 34 | 32 | 33 | 458,300 |
2019/05/30 | 33 | 34 | 32 | 34 | 794,300 |
2019/05/29 | 33 | 34 | 33 | 34 | 255,700 |
2019/05/28 | 34 | 34 | 33 | 34 | 212,800 |
2019/05/27 | 33 | 34 | 33 | 34 | 217,300 |
2019/05/24 | 33 | 35 | 33 | 33 | 941,200 |
2019/05/23 | 34 | 34 | 33 | 34 | 286,200 |
2019/05/22 | 33 | 35 | 33 | 34 | 750,100 |
2019/05/21 | 34 | 35 | 33 | 34 | 514,300 |
2019/05/20 | 34 | 35 | 33 | 35 | 718,900 |
2019/05/17 | 33 | 34 | 33 | 33 | 221,400 |
2019/05/16 | 34 | 34 | 33 | 34 | 1,137,200 |
2019/05/15 | 33 | 34 | 32 | 34 | 835,800 |
2019/05/14 | 33 | 33 | 31 | 33 | 1,308,100 |
2019/05/13 | 35 | 35 | 33 | 33 | 931,400 |
2019/05/10 | 36 | 37 | 33 | 34 | 3,359,600 |
2019/05/09 | 38 | 38 | 36 | 37 | 897,900 |
2019/05/08 | 37 | 38 | 36 | 37 | 1,415,100 |
2019/05/07 | 38 | 39 | 37 | 37 | 1,451,100 |
2019/04/26 | 40 | 40 | 37 | 39 | 3,168,500 |
2019/04/25 | 40 | 41 | 39 | 41 | 1,312,900 |
2019/04/24 | 42 | 42 | 40 | 40 | 619,200 |
2019/04/23 | 41 | 42 | 40 | 41 | 2,247,800 |
2019/04/22 | 40 | 41 | 40 | 41 | 265,600 |
2019/04/19 | 40 | 41 | 40 | 41 | 388,400 |
2019/04/18 | 40 | 41 | 39 | 40 | 460,400 |
2019/04/17 | 41 | 41 | 39 | 41 | 624,800 |
2019/04/16 | 41 | 41 | 40 | 40 | 210,700 |
2019/04/15 | 40 | 41 | 40 | 41 | 456,900 |
2019/04/12 | 40 | 41 | 40 | 40 | 241,200 |
2019/04/11 | 40 | 41 | 40 | 40 | 168,100 |
2019/04/10 | 40 | 41 | 40 | 41 | 279,400 |
2019/04/09 | 40 | 41 | 40 | 41 | 352,600 |
2019/04/08 | 41 | 41 | 40 | 41 | 429,300 |
2019/04/05 | 41 | 41 | 39 | 41 | 394,900 |
2019/04/04 | 40 | 41 | 40 | 40 | 579,600 |
2019/04/03 | 40 | 41 | 40 | 41 | 400,500 |
2019/04/02 | 40 | 41 | 40 | 40 | 812,600 |
2019/04/01 | 41 | 42 | 41 | 41 | 580,300 |
2019/03/29 | 40 | 41 | 40 | 40 | 522,300 |
2019/03/28 | 40 | 41 | 40 | 40 | 437,000 |
2019/03/27 | 40 | 42 | 39 | 40 | 1,088,500 |
2019/03/26 | 41 | 41 | 39 | 40 | 1,646,400 |
2019/03/25 | 41 | 42 | 40 | 40 | 2,200,500 |
2019/03/22 | 42 | 43 | 41 | 41 | 274,100 |
2019/03/20 | 42 | 43 | 42 | 42 | 272,400 |
2019/03/19 | 43 | 43 | 42 | 43 | 597,700 |
2019/03/18 | 42 | 43 | 41 | 42 | 1,388,100 |
2019/03/15 | 43 | 44 | 42 | 42 | 1,324,400 |
2019/03/14 | 44 | 45 | 43 | 44 | 632,000 |
2019/03/13 | 45 | 45 | 43 | 45 | 815,600 |
2019/03/12 | 44 | 45 | 43 | 45 | 1,020,000 |
2019/03/11 | 43 | 44 | 43 | 43 | 263,400 |
2019/03/08 | 43 | 44 | 43 | 43 | 419,800 |
2019/03/07 | 44 | 45 | 44 | 44 | 408,100 |
2019/03/06 | 44 | 45 | 44 | 45 | 141,000 |
2019/03/05 | 45 | 46 | 44 | 44 | 661,500 |
2019/03/04 | 45 | 46 | 44 | 46 | 400,800 |
2019/03/01 | 45 | 45 | 43 | 45 | 1,072,500 |
2019/02/28 | 45 | 47 | 44 | 44 | 1,295,900 |
2019/02/27 | 44 | 47 | 42 | 45 | 2,418,000 |
2019/02/26 | 44 | 45 | 43 | 43 | 1,756,900 |
2019/02/25 | 43 | 46 | 43 | 44 | 2,254,200 |
2019/02/22 | 43 | 44 | 43 | 43 | 394,300 |
2019/02/21 | 43 | 44 | 43 | 44 | 338,700 |
2019/02/20 | 43 | 44 | 42 | 43 | 520,300 |
2019/02/19 | 43 | 43 | 42 | 42 | 319,600 |
2019/02/18 | 43 | 44 | 42 | 42 | 809,800 |
2019/02/15 | 43 | 44 | 42 | 43 | 1,402,000 |
2019/02/14 | 46 | 46 | 43 | 44 | 1,393,100 |
2019/02/13 | 44 | 46 | 44 | 45 | 1,888,500 |
2019/02/12 | 43 | 45 | 43 | 43 | 823,100 |
2019/02/08 | 44 | 45 | 43 | 43 | 677,600 |
2019/02/07 | 45 | 46 | 44 | 44 | 658,300 |
2019/02/06 | 44 | 45 | 44 | 44 | 317,300 |
2019/02/05 | 44 | 46 | 43 | 44 | 1,291,100 |
2019/02/04 | 44 | 45 | 44 | 44 | 776,500 |
2019/02/01 | 46 | 46 | 44 | 44 | 545,800 |
2019/01/31 | 46 | 46 | 45 | 45 | 333,800 |
2019/01/30 | 46 | 47 | 44 | 45 | 681,600 |
2019/01/29 | 47 | 47 | 45 | 46 | 534,200 |
2019/01/28 | 47 | 47 | 45 | 46 | 485,400 |
2019/01/25 | 46 | 47 | 44 | 47 | 1,278,100 |
2019/01/24 | 48 | 49 | 46 | 46 | 554,400 |
2019/01/23 | 47 | 49 | 46 | 48 | 779,800 |
2019/01/22 | 49 | 49 | 47 | 47 | 270,700 |
2019/01/21 | 50 | 50 | 48 | 48 | 859,800 |
2019/01/18 | 50 | 50 | 48 | 49 | 659,000 |
2019/01/17 | 47 | 51 | 46 | 50 | 1,745,100 |
2019/01/16 | 47 | 48 | 47 | 47 | 264,100 |
2019/01/15 | 46 | 47 | 46 | 47 | 409,700 |
2019/01/11 | 47 | 47 | 46 | 46 | 425,200 |
2019/01/10 | 47 | 47 | 46 | 46 | 471,500 |
2019/01/09 | 50 | 50 | 47 | 47 | 858,000 |
2019/01/08 | 44 | 51 | 44 | 49 | 2,567,600 |
2019/01/07 | 44 | 45 | 43 | 44 | 542,900 |
2019/01/04 | 41 | 43 | 41 | 42 | 649,500 |