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 |
|---|---|---|---|---|---|
| 2024/04/22 | 54 | 55 | 51 | 51 | 1,920,100 |
| 2024/04/19 | 63 | 64 | 59 | 59 | 814,600 |
| 2024/04/18 | 61 | 81 | 61 | 64 | 2,733,000 |
| 2024/04/17 | 70 | 70 | 61 | 64 | 928,600 |
| 2024/04/16 | 75 | 78 | 71 | 72 | 684,300 |
| 2024/04/15 | 80 | 83 | 77 | 80 | 636,800 |
| 2024/04/12 | 88 | 90 | 84 | 84 | 435,900 |
| 2024/04/11 | 87 | 92 | 87 | 90 | 502,300 |
| 2024/04/10 | 92 | 93 | 86 | 91 | 1,608,700 |
| 2024/04/09 | 92 | 97 | 91 | 94 | 531,900 |
| 2024/04/08 | 93 | 98 | 91 | 95 | 538,900 |
| 2024/04/05 | 95 | 101 | 93 | 96 | 889,200 |
| 2024/04/04 | 105 | 109 | 99 | 100 | 1,409,700 |
| 2024/04/03 | 91 | 113 | 90 | 103 | 3,886,000 |
| 2024/04/02 | 106 | 126 | 90 | 91 | 7,378,400 |
| 2024/04/01 | 107 | 110 | 90 | 98 | 4,797,800 |
| 2024/03/29 | 82 | 112 | 82 | 112 | 6,768,600 |
| 2024/03/28 | 78 | 97 | 69 | 82 | 4,377,900 |
| 2024/03/27 | 65 | 84 | 65 | 76 | 4,053,200 |
| 2024/03/26 | 62 | 71 | 55 | 67 | 4,925,700 |
| 2024/03/25 | 51 | 69 | 51 | 67 | 8,592,700 |
| 2024/03/22 | 83 | 83 | 79 | 79 | 732,300 |
| 2024/03/21 | 79 | 87 | 79 | 85 | 1,255,700 |
| 2024/03/19 | 80 | 82 | 78 | 79 | 648,500 |
| 2024/03/18 | 86 | 86 | 79 | 79 | 946,000 |
| 2024/03/15 | 88 | 89 | 87 | 87 | 246,100 |
| 2024/03/14 | 88 | 89 | 87 | 88 | 149,600 |
| 2024/03/13 | 88 | 92 | 88 | 88 | 291,600 |
| 2024/03/12 | 87 | 90 | 86 | 89 | 259,700 |
| 2024/03/11 | 90 | 90 | 86 | 88 | 416,200 |
| 2024/03/08 | 89 | 91 | 88 | 90 | 311,300 |
| 2024/03/07 | 92 | 95 | 90 | 90 | 310,400 |
| 2024/03/06 | 91 | 97 | 90 | 92 | 719,900 |
| 2024/03/05 | 93 | 93 | 87 | 92 | 598,700 |
| 2024/03/04 | 97 | 97 | 92 | 92 | 492,300 |
| 2024/03/01 | 98 | 101 | 96 | 96 | 794,800 |
| 2024/02/29 | 101 | 101 | 95 | 98 | 1,021,200 |
| 2024/02/28 | 103 | 104 | 98 | 99 | 1,247,500 |
| 2024/02/27 | 102 | 118 | 97 | 105 | 3,469,000 |
| 2024/02/26 | 98 | 101 | 89 | 94 | 2,275,900 |
| 2024/02/22 | 109 | 118 | 99 | 101 | 2,252,900 |
| 2024/02/21 | 114 | 146 | 94 | 114 | 13,437,100 |
| 2024/02/20 | 78 | 109 | 78 | 109 | 3,665,800 |
| 2024/02/19 | 72 | 83 | 71 | 79 | 8,093,700 |
| 2024/02/16 | 112 | 112 | 112 | 112 | 129,900 |
| 2024/02/15 | 174 | 174 | 161 | 162 | 442,800 |
| 2024/02/14 | 180 | 181 | 171 | 174 | 413,400 |
| 2024/02/13 | 192 | 192 | 180 | 181 | 473,200 |
| 2024/02/09 | 195 | 195 | 189 | 189 | 273,800 |
| 2024/02/08 | 200 | 200 | 192 | 194 | 337,500 |
| 2024/02/07 | 215 | 216 | 194 | 200 | 851,200 |
| 2024/02/06 | 217 | 219 | 211 | 213 | 507,900 |
| 2024/02/05 | 185 | 225 | 185 | 222 | 3,968,900 |
| 2024/02/02 | 258 | 258 | 258 | 258 | 197,800 |
| 2024/02/01 | 340 | 341 | 336 | 338 | 102,300 |
| 2024/01/31 | 339 | 343 | 337 | 337 | 118,700 |
| 2024/01/30 | 342 | 342 | 337 | 339 | 116,600 |
| 2024/01/29 | 342 | 345 | 341 | 342 | 147,300 |
| 2024/01/26 | 338 | 343 | 338 | 340 | 127,500 |
| 2024/01/25 | 331 | 339 | 330 | 337 | 194,900 |
| 2024/01/24 | 332 | 343 | 326 | 331 | 356,700 |
| 2024/01/23 | 308 | 329 | 308 | 325 | 565,200 |
| 2024/01/22 | 307 | 311 | 301 | 308 | 559,700 |
| 2024/01/19 | 316 | 317 | 308 | 312 | 943,100 |
| 2024/01/18 | 338 | 344 | 338 | 344 | 277,800 |
| 2024/01/17 | 355 | 355 | 336 | 336 | 590,300 |
| 2024/01/16 | 357 | 359 | 352 | 355 | 279,600 |
| 2024/01/15 | 359 | 362 | 352 | 357 | 307,800 |
| 2024/01/12 | 359 | 359 | 349 | 357 | 404,500 |
| 2024/01/11 | 363 | 367 | 355 | 357 | 432,500 |
| 2024/01/10 | 365 | 366 | 355 | 359 | 388,700 |
| 2024/01/09 | 351 | 363 | 350 | 363 | 557,000 |
| 2024/01/05 | 332 | 344 | 332 | 344 | 481,200 |
| 2024/01/04 | 312 | 333 | 312 | 331 | 519,000 |