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 |
---|---|---|---|---|---|
2021/12/30 | 52 | 52 | 51 | 51 | 459,700 |
2021/12/29 | 50 | 52 | 49 | 52 | 1,361,300 |
2021/12/28 | 49 | 50 | 48 | 50 | 1,858,500 |
2021/12/27 | 50 | 50 | 48 | 49 | 1,019,200 |
2021/12/24 | 49 | 50 | 48 | 49 | 1,050,800 |
2021/12/23 | 49 | 49 | 48 | 48 | 526,500 |
2021/12/22 | 48 | 49 | 48 | 48 | 1,616,800 |
2021/12/21 | 49 | 50 | 48 | 48 | 1,291,500 |
2021/12/20 | 51 | 51 | 48 | 49 | 1,867,500 |
2021/12/17 | 51 | 51 | 50 | 51 | 712,300 |
2021/12/16 | 52 | 53 | 50 | 50 | 2,281,600 |
2021/12/15 | 51 | 53 | 51 | 53 | 1,033,100 |
2021/12/14 | 51 | 53 | 51 | 51 | 1,540,600 |
2021/12/13 | 52 | 52 | 50 | 51 | 895,800 |
2021/12/10 | 52 | 52 | 50 | 51 | 814,000 |
2021/12/09 | 51 | 52 | 51 | 51 | 404,500 |
2021/12/08 | 52 | 52 | 51 | 52 | 321,900 |
2021/12/07 | 51 | 52 | 50 | 52 | 927,600 |
2021/12/06 | 50 | 51 | 49 | 50 | 453,000 |
2021/12/03 | 49 | 50 | 48 | 49 | 786,500 |
2021/12/02 | 49 | 50 | 48 | 48 | 892,400 |
2021/12/01 | 48 | 50 | 47 | 49 | 1,714,800 |
2021/11/30 | 49 | 51 | 48 | 48 | 1,578,200 |
2021/11/29 | 50 | 51 | 49 | 49 | 2,438,700 |
2021/11/26 | 52 | 52 | 50 | 51 | 1,402,100 |
2021/11/25 | 53 | 53 | 51 | 51 | 841,300 |
2021/11/24 | 53 | 54 | 52 | 53 | 1,364,300 |
2021/11/22 | 53 | 53 | 52 | 53 | 235,200 |
2021/11/19 | 53 | 53 | 52 | 53 | 669,900 |
2021/11/18 | 52 | 53 | 52 | 53 | 358,600 |
2021/11/17 | 54 | 54 | 52 | 52 | 1,452,700 |
2021/11/16 | 54 | 54 | 53 | 54 | 484,900 |
2021/11/15 | 52 | 54 | 52 | 54 | 1,296,500 |
2021/11/12 | 51 | 53 | 51 | 52 | 709,400 |
2021/11/11 | 51 | 52 | 51 | 52 | 716,000 |
2021/11/10 | 51 | 52 | 51 | 52 | 983,900 |
2021/11/09 | 52 | 52 | 49 | 51 | 1,818,400 |
2021/11/08 | 52 | 53 | 51 | 52 | 1,060,600 |
2021/11/05 | 53 | 54 | 52 | 52 | 1,208,200 |
2021/11/04 | 53 | 54 | 53 | 53 | 470,000 |
2021/11/02 | 54 | 54 | 53 | 53 | 285,900 |
2021/11/01 | 53 | 54 | 53 | 53 | 394,200 |
2021/10/29 | 53 | 54 | 53 | 54 | 525,500 |
2021/10/28 | 53 | 54 | 52 | 53 | 1,411,500 |
2021/10/27 | 54 | 55 | 53 | 53 | 927,500 |
2021/10/26 | 54 | 54 | 53 | 54 | 337,600 |
2021/10/25 | 53 | 54 | 53 | 53 | 468,900 |
2021/10/22 | 55 | 55 | 53 | 53 | 794,400 |
2021/10/21 | 55 | 56 | 54 | 55 | 572,200 |
2021/10/20 | 55 | 56 | 54 | 55 | 771,600 |
2021/10/19 | 55 | 56 | 54 | 56 | 879,700 |
2021/10/18 | 55 | 55 | 53 | 54 | 1,081,900 |
2021/10/15 | 56 | 56 | 53 | 54 | 2,373,500 |
2021/10/14 | 56 | 57 | 55 | 55 | 976,200 |
2021/10/13 | 56 | 57 | 55 | 55 | 1,459,600 |
2021/10/12 | 56 | 56 | 55 | 55 | 694,800 |
2021/10/11 | 56 | 56 | 54 | 55 | 738,900 |
2021/10/08 | 54 | 56 | 53 | 55 | 1,760,900 |
2021/10/07 | 53 | 54 | 53 | 53 | 1,202,400 |
2021/10/06 | 53 | 54 | 52 | 52 | 1,386,200 |
2021/10/05 | 53 | 54 | 51 | 53 | 6,572,000 |
2021/10/04 | 56 | 57 | 53 | 54 | 4,387,700 |
2021/10/01 | 56 | 57 | 55 | 55 | 3,991,300 |
2021/09/30 | 56 | 57 | 55 | 57 | 1,400,900 |
2021/09/29 | 56 | 57 | 55 | 56 | 2,245,500 |
2021/09/28 | 57 | 57 | 55 | 56 | 1,934,800 |
2021/09/27 | 58 | 59 | 56 | 57 | 1,509,000 |
2021/09/24 | 56 | 59 | 56 | 57 | 3,232,800 |
2021/09/22 | 57 | 58 | 54 | 55 | 5,454,000 |
2021/09/21 | 57 | 59 | 56 | 58 | 4,174,500 |
2021/09/17 | 60 | 61 | 58 | 60 | 7,127,600 |
2021/09/16 | 64 | 64 | 58 | 60 | 9,487,500 |
2021/09/15 | 65 | 67 | 62 | 64 | 8,270,200 |
2021/09/14 | 75 | 75 | 69 | 72 | 3,926,200 |
2021/09/13 | 69 | 74 | 69 | 74 | 2,836,600 |
2021/09/10 | 69 | 70 | 67 | 70 | 2,057,500 |
2021/09/09 | 71 | 71 | 69 | 69 | 1,251,000 |
2021/09/08 | 68 | 71 | 68 | 71 | 2,535,600 |
2021/09/07 | 68 | 69 | 67 | 68 | 1,001,200 |
2021/09/06 | 69 | 69 | 67 | 67 | 653,100 |
2021/09/03 | 69 | 69 | 67 | 68 | 1,273,200 |
2021/09/02 | 69 | 69 | 68 | 69 | 676,900 |
2021/09/01 | 68 | 69 | 66 | 67 | 834,700 |
2021/08/31 | 68 | 69 | 66 | 67 | 1,275,800 |
2021/08/30 | 65 | 69 | 65 | 69 | 1,587,200 |
2021/08/27 | 64 | 66 | 63 | 64 | 1,009,500 |
2021/08/26 | 65 | 66 | 64 | 65 | 737,000 |
2021/08/25 | 65 | 66 | 64 | 65 | 913,000 |
2021/08/24 | 63 | 67 | 62 | 66 | 2,300,900 |
2021/08/23 | 62 | 63 | 62 | 63 | 857,700 |
2021/08/20 | 64 | 64 | 60 | 61 | 2,314,400 |
2021/08/19 | 67 | 67 | 64 | 64 | 1,658,700 |
2021/08/18 | 67 | 68 | 66 | 66 | 1,197,900 |
2021/08/17 | 68 | 68 | 67 | 67 | 397,800 |
2021/08/16 | 69 | 70 | 67 | 67 | 1,480,300 |
2021/08/13 | 69 | 70 | 67 | 70 | 1,309,900 |
2021/08/12 | 67 | 69 | 66 | 69 | 1,195,900 |
2021/08/11 | 68 | 69 | 66 | 66 | 1,405,300 |
2021/08/10 | 70 | 70 | 67 | 68 | 1,173,200 |
2021/08/06 | 67 | 70 | 67 | 70 | 1,313,500 |
2021/08/05 | 67 | 68 | 66 | 67 | 1,272,700 |
2021/08/04 | 71 | 72 | 66 | 66 | 4,184,600 |
2021/08/03 | 71 | 73 | 70 | 71 | 2,026,400 |
2021/08/02 | 73 | 74 | 70 | 72 | 2,601,900 |
2021/07/30 | 74 | 76 | 73 | 74 | 2,203,500 |
2021/07/29 | 74 | 76 | 73 | 74 | 3,122,800 |
2021/07/28 | 76 | 78 | 74 | 74 | 4,953,300 |
2021/07/27 | 78 | 79 | 76 | 76 | 3,414,700 |
2021/07/26 | 78 | 81 | 75 | 79 | 11,207,500 |
2021/07/21 | 68 | 77 | 67 | 77 | 11,207,900 |
2021/07/20 | 69 | 71 | 67 | 68 | 3,894,500 |
2021/07/19 | 68 | 69 | 66 | 68 | 1,984,100 |
2021/07/16 | 65 | 69 | 65 | 68 | 2,206,700 |
2021/07/15 | 70 | 70 | 65 | 66 | 4,681,800 |
2021/07/14 | 72 | 73 | 68 | 70 | 3,624,700 |
2021/07/13 | 70 | 73 | 70 | 72 | 3,958,200 |
2021/07/12 | 70 | 73 | 68 | 68 | 8,563,900 |
2021/07/09 | 67 | 71 | 66 | 70 | 4,920,400 |
2021/07/08 | 70 | 70 | 66 | 69 | 5,295,100 |
2021/07/07 | 65 | 70 | 64 | 69 | 11,049,400 |
2021/07/06 | 62 | 66 | 61 | 66 | 7,810,200 |
2021/07/05 | 61 | 62 | 61 | 62 | 1,169,300 |
2021/07/02 | 60 | 61 | 59 | 61 | 2,336,100 |
2021/07/01 | 60 | 60 | 59 | 59 | 565,300 |
2021/06/30 | 59 | 60 | 59 | 60 | 704,700 |
2021/06/29 | 60 | 60 | 59 | 60 | 952,500 |
2021/06/28 | 58 | 60 | 58 | 60 | 3,784,800 |
2021/06/25 | 58 | 58 | 57 | 58 | 599,400 |
2021/06/24 | 57 | 58 | 56 | 57 | 1,370,400 |
2021/06/23 | 57 | 57 | 56 | 57 | 684,100 |
2021/06/22 | 57 | 57 | 56 | 57 | 767,100 |
2021/06/21 | 56 | 57 | 55 | 57 | 1,516,200 |
2021/06/18 | 57 | 57 | 56 | 56 | 1,073,600 |
2021/06/17 | 58 | 58 | 56 | 56 | 1,872,000 |
2021/06/16 | 59 | 59 | 57 | 57 | 3,850,100 |
2021/06/15 | 58 | 59 | 57 | 59 | 3,487,100 |
2021/06/14 | 61 | 61 | 59 | 60 | 2,126,500 |
2021/06/11 | 60 | 61 | 59 | 60 | 1,279,600 |
2021/06/10 | 59 | 60 | 58 | 58 | 1,021,200 |
2021/06/09 | 57 | 59 | 57 | 58 | 1,769,200 |
2021/06/08 | 57 | 58 | 57 | 57 | 391,400 |
2021/06/07 | 57 | 58 | 57 | 58 | 339,500 |
2021/06/04 | 57 | 58 | 57 | 58 | 470,500 |
2021/06/03 | 58 | 58 | 57 | 57 | 379,800 |
2021/06/02 | 56 | 58 | 56 | 58 | 949,900 |
2021/06/01 | 58 | 58 | 56 | 56 | 651,400 |
2021/05/31 | 58 | 58 | 56 | 57 | 438,300 |
2021/05/28 | 57 | 58 | 57 | 57 | 243,400 |
2021/05/27 | 58 | 59 | 57 | 57 | 474,800 |
2021/05/26 | 58 | 59 | 57 | 58 | 451,300 |
2021/05/25 | 57 | 59 | 57 | 58 | 800,400 |
2021/05/24 | 57 | 58 | 57 | 57 | 343,600 |
2021/05/21 | 56 | 58 | 56 | 57 | 597,800 |
2021/05/20 | 56 | 57 | 56 | 56 | 184,500 |
2021/05/19 | 56 | 57 | 55 | 56 | 905,200 |
2021/05/18 | 55 | 57 | 55 | 57 | 636,700 |
2021/05/17 | 56 | 56 | 54 | 56 | 603,300 |
2021/05/14 | 53 | 56 | 53 | 55 | 1,010,800 |
2021/05/13 | 54 | 55 | 53 | 53 | 949,700 |
2021/05/12 | 55 | 56 | 54 | 56 | 767,900 |
2021/05/11 | 56 | 57 | 55 | 56 | 609,300 |
2021/05/10 | 57 | 57 | 56 | 57 | 224,100 |
2021/05/07 | 56 | 58 | 56 | 56 | 759,200 |
2021/05/06 | 55 | 57 | 54 | 57 | 1,449,000 |
2021/04/30 | 54 | 55 | 54 | 54 | 249,000 |
2021/04/28 | 55 | 55 | 54 | 54 | 685,500 |
2021/04/27 | 55 | 55 | 54 | 54 | 227,000 |
2021/04/26 | 55 | 56 | 54 | 54 | 843,200 |
2021/04/23 | 55 | 55 | 54 | 55 | 336,700 |
2021/04/22 | 55 | 56 | 54 | 55 | 340,400 |
2021/04/21 | 55 | 56 | 54 | 55 | 830,000 |
2021/04/20 | 56 | 56 | 55 | 56 | 1,233,700 |
2021/04/19 | 58 | 58 | 56 | 57 | 1,191,400 |
2021/04/16 | 58 | 58 | 57 | 57 | 414,300 |
2021/04/15 | 58 | 59 | 57 | 58 | 758,800 |
2021/04/14 | 59 | 59 | 58 | 58 | 663,900 |
2021/04/13 | 59 | 59 | 58 | 58 | 965,600 |
2021/04/12 | 59 | 59 | 58 | 58 | 286,400 |
2021/04/09 | 59 | 60 | 58 | 58 | 1,496,700 |
2021/04/08 | 60 | 61 | 59 | 60 | 294,800 |
2021/04/07 | 60 | 61 | 59 | 60 | 594,100 |
2021/04/06 | 61 | 61 | 59 | 60 | 2,107,200 |
2021/04/05 | 61 | 63 | 60 | 62 | 3,073,400 |
2021/04/02 | 60 | 61 | 59 | 60 | 1,395,400 |
2021/04/01 | 59 | 61 | 58 | 59 | 2,044,000 |
2021/03/31 | 58 | 60 | 57 | 60 | 1,297,100 |
2021/03/30 | 59 | 59 | 58 | 58 | 1,332,900 |
2021/03/29 | 59 | 60 | 58 | 59 | 1,041,200 |
2021/03/26 | 59 | 60 | 58 | 60 | 1,651,300 |
2021/03/25 | 57 | 59 | 57 | 59 | 1,169,200 |
2021/03/24 | 58 | 58 | 56 | 57 | 2,550,400 |
2021/03/23 | 60 | 63 | 58 | 58 | 4,346,800 |
2021/03/22 | 58 | 60 | 58 | 60 | 3,367,900 |
2021/03/19 | 57 | 58 | 55 | 58 | 2,558,700 |
2021/03/18 | 58 | 59 | 55 | 57 | 4,471,100 |
2021/03/17 | 58 | 59 | 57 | 57 | 3,504,500 |
2021/03/16 | 57 | 58 | 56 | 57 | 1,421,500 |
2021/03/15 | 56 | 58 | 56 | 57 | 1,016,600 |
2021/03/12 | 55 | 57 | 54 | 57 | 1,874,300 |
2021/03/11 | 56 | 56 | 54 | 55 | 1,021,100 |
2021/03/10 | 56 | 57 | 54 | 55 | 2,419,900 |
2021/03/09 | 52 | 56 | 52 | 56 | 3,654,300 |
2021/03/08 | 52 | 54 | 52 | 52 | 1,374,600 |
2021/03/05 | 52 | 53 | 50 | 52 | 2,256,800 |
2021/03/04 | 53 | 53 | 51 | 53 | 1,068,800 |
2021/03/03 | 52 | 53 | 52 | 53 | 595,700 |
2021/03/02 | 52 | 53 | 51 | 53 | 1,304,400 |
2021/03/01 | 52 | 54 | 52 | 53 | 1,184,800 |
2021/02/26 | 52 | 53 | 52 | 53 | 399,100 |
2021/02/25 | 53 | 54 | 52 | 54 | 1,061,200 |
2021/02/24 | 53 | 54 | 52 | 53 | 2,557,300 |
2021/02/22 | 53 | 54 | 53 | 54 | 990,700 |
2021/02/19 | 53 | 54 | 51 | 52 | 1,831,300 |
2021/02/18 | 55 | 55 | 52 | 53 | 1,943,200 |
2021/02/17 | 56 | 56 | 54 | 54 | 950,000 |
2021/02/16 | 54 | 56 | 54 | 55 | 3,674,400 |
2021/02/15 | 53 | 54 | 52 | 54 | 2,389,300 |
2021/02/12 | 53 | 53 | 52 | 52 | 883,000 |
2021/02/10 | 53 | 54 | 52 | 53 | 2,230,800 |
2021/02/09 | 52 | 53 | 50 | 53 | 1,520,400 |
2021/02/08 | 51 | 53 | 51 | 51 | 1,890,000 |
2021/02/05 | 51 | 52 | 51 | 52 | 515,500 |
2021/02/04 | 51 | 52 | 49 | 50 | 1,876,600 |
2021/02/03 | 53 | 53 | 50 | 51 | 1,902,900 |
2021/02/02 | 55 | 56 | 51 | 53 | 8,446,800 |
2021/02/01 | 47 | 49 | 47 | 48 | 923,700 |
2021/01/29 | 49 | 49 | 46 | 46 | 1,228,100 |
2021/01/28 | 48 | 49 | 46 | 48 | 1,612,100 |
2021/01/27 | 50 | 50 | 49 | 49 | 509,800 |
2021/01/26 | 51 | 52 | 49 | 50 | 1,787,200 |
2021/01/25 | 49 | 51 | 48 | 51 | 1,155,200 |
2021/01/22 | 48 | 50 | 48 | 49 | 819,700 |
2021/01/21 | 47 | 50 | 47 | 49 | 2,527,800 |
2021/01/20 | 47 | 48 | 46 | 47 | 1,051,700 |
2021/01/19 | 45 | 47 | 45 | 47 | 934,000 |
2021/01/18 | 45 | 46 | 44 | 46 | 1,305,600 |
2021/01/15 | 45 | 46 | 44 | 45 | 343,900 |
2021/01/14 | 46 | 46 | 44 | 45 | 881,300 |
2021/01/13 | 45 | 46 | 44 | 45 | 446,300 |
2021/01/12 | 45 | 46 | 44 | 44 | 958,500 |
2021/01/08 | 43 | 46 | 42 | 44 | 1,602,700 |
2021/01/07 | 42 | 43 | 42 | 42 | 282,600 |
2021/01/06 | 43 | 43 | 42 | 43 | 222,000 |
2021/01/05 | 43 | 43 | 42 | 43 | 271,900 |
2021/01/04 | 43 | 44 | 41 | 42 | 1,105,400 |