6081 アライドアーキテクツ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 177 | 181 | 176 | 181 | 21,000 | 181 |
| 2025-05-12 | 175 | 178 | 172 | 178 | 30,200 | 178 |
| 2025-05-09 | 171 | 175 | 171 | 174 | 49,300 | 174 |
| 2025-05-08 | 174 | 174 | 171 | 173 | 35,600 | 173 |
| 2025-05-07 | 178 | 178 | 173 | 175 | 43,500 | 175 |
| 2025-05-02 | 181 | 181 | 176 | 179 | 33,500 | 179 |
| 2025-05-01 | 183 | 184 | 180 | 181 | 16,000 | 181 |
| 2025-04-30 | 182 | 185 | 182 | 184 | 28,600 | 184 |
| 2025-04-28 | 179 | 185 | 178 | 185 | 56,200 | 185 |
| 2025-04-25 | 180 | 180 | 178 | 178 | 25,600 | 178 |
| 2025-04-24 | 174 | 178 | 173 | 177 | 47,300 | 177 |
| 2025-04-23 | 174 | 176 | 173 | 175 | 24,900 | 175 |
| 2025-04-22 | 174 | 178 | 172 | 174 | 81,800 | 174 |
| 2025-04-21 | 174 | 181 | 174 | 175 | 68,200 | 175 |
| 2025-04-18 | 174 | 180 | 174 | 178 | 21,700 | 178 |
| 2025-04-17 | 175 | 177 | 173 | 173 | 41,700 | 173 |
| 2025-04-16 | 178 | 182 | 174 | 174 | 113,700 | 174 |
| 2025-04-15 | 169 | 183 | 169 | 183 | 264,500 | 183 |
| 2025-04-14 | 164 | 174 | 164 | 169 | 83,900 | 169 |
| 2025-04-11 | 147 | 164 | 147 | 164 | 146,200 | 164 |
| 2025-04-10 | 155 | 159 | 144 | 151 | 248,900 | 151 |
| 2025-04-09 | 151 | 151 | 142 | 144 | 112,900 | 144 |
| 2025-04-08 | 157 | 157 | 149 | 153 | 156,500 | 153 |
| 2025-04-07 | 135 | 142 | 131 | 132 | 182,800 | 132 |
| 2025-04-04 | 152 | 154 | 146 | 153 | 207,600 | 153 |
| 2025-04-03 | 159 | 160 | 151 | 156 | 186,300 | 156 |
| 2025-04-02 | 169 | 169 | 163 | 164 | 73,100 | 164 |
| 2025-04-01 | 171 | 182 | 165 | 170 | 1,332,200 | 170 |
| 2025-03-31 | 178 | 178 | 169 | 171 | 111,400 | 171 |
| 2025-03-28 | 186 | 186 | 178 | 181 | 69,000 | 181 |
| 2025-03-27 | 190 | 190 | 186 | 186 | 39,300 | 186 |
| 2025-03-26 | 188 | 191 | 188 | 188 | 28,400 | 188 |
| 2025-03-25 | 195 | 195 | 188 | 188 | 89,100 | 188 |
| 2025-03-24 | 194 | 194 | 192 | 194 | 13,100 | 194 |
| 2025-03-21 | 187 | 194 | 186 | 194 | 52,400 | 194 |
| 2025-03-19 | 184 | 189 | 181 | 187 | 47,200 | 187 |
| 2025-03-18 | 183 | 188 | 183 | 185 | 62,200 | 185 |
| 2025-03-17 | 186 | 186 | 179 | 184 | 80,400 | 184 |
| 2025-03-14 | 183 | 186 | 182 | 185 | 19,900 | 185 |
| 2025-03-13 | 186 | 188 | 181 | 184 | 45,000 | 184 |
| 2025-03-12 | 182 | 187 | 182 | 183 | 40,800 | 183 |
| 2025-03-11 | 186 | 186 | 177 | 184 | 112,500 | 184 |
| 2025-03-10 | 178 | 190 | 176 | 189 | 167,100 | 189 |
| 2025-03-07 | 177 | 180 | 171 | 175 | 99,200 | 175 |
| 2025-03-06 | 179 | 179 | 175 | 177 | 61,900 | 177 |
| 2025-03-05 | 180 | 180 | 176 | 178 | 41,200 | 178 |
| 2025-03-04 | 183 | 183 | 176 | 180 | 67,400 | 180 |
| 2025-03-03 | 184 | 194 | 182 | 185 | 102,500 | 185 |
| 2025-02-28 | 190 | 190 | 177 | 182 | 178,700 | 182 |
| 2025-02-27 | 192 | 195 | 187 | 191 | 99,100 | 191 |
| 2025-02-26 | 186 | 194 | 186 | 191 | 158,200 | 191 |
| 2025-02-25 | 180 | 191 | 178 | 189 | 155,400 | 189 |
| 2025-02-21 | 177 | 189 | 177 | 179 | 278,200 | 179 |
| 2025-02-20 | 180 | 180 | 175 | 176 | 50,400 | 176 |
| 2025-02-19 | 181 | 184 | 175 | 183 | 93,700 | 183 |
| 2025-02-18 | 179 | 183 | 178 | 181 | 94,100 | 181 |
| 2025-02-17 | 171 | 178 | 169 | 178 | 92,600 | 178 |
| 2025-02-14 | 178 | 178 | 170 | 170 | 107,300 | 170 |
| 2025-02-13 | 172 | 179 | 172 | 178 | 56,200 | 178 |
| 2025-02-12 | 171 | 174 | 171 | 173 | 34,300 | 173 |
| 2025-02-10 | 168 | 172 | 167 | 172 | 79,700 | 172 |
| 2025-02-07 | 164 | 164 | 157 | 163 | 86,200 | 163 |
| 2025-02-06 | 160 | 164 | 158 | 162 | 80,700 | 162 |
| 2025-02-05 | 163 | 163 | 158 | 160 | 137,100 | 160 |
| 2025-02-04 | 166 | 171 | 165 | 165 | 93,700 | 165 |
| 2025-02-03 | 166 | 170 | 160 | 165 | 301,600 | 165 |
| 2025-01-31 | 182 | 183 | 175 | 175 | 113,200 | 175 |
| 2025-01-30 | 184 | 192 | 180 | 180 | 124,300 | 180 |
| 2025-01-29 | 187 | 193 | 184 | 184 | 132,200 | 184 |
| 2025-01-28 | 178 | 204 | 178 | 187 | 634,000 | 187 |
| 2025-01-27 | 177 | 182 | 176 | 181 | 136,500 | 181 |
| 2025-01-24 | 175 | 177 | 173 | 176 | 156,500 | 176 |
| 2025-01-23 | 178 | 178 | 166 | 175 | 435,100 | 175 |
| 2025-01-22 | 180 | 183 | 172 | 176 | 950,200 | 176 |
| 2025-01-21 | 158 | 190 | 158 | 174 | 2,979,200 | 174 |
| 2025-01-20 | 153 | 156 | 150 | 154 | 31,700 | 154 |
| 2025-01-17 | 155 | 155 | 149 | 150 | 65,800 | 150 |
| 2025-01-16 | 159 | 159 | 155 | 155 | 75,700 | 155 |
| 2025-01-15 | 159 | 160 | 158 | 158 | 18,100 | 158 |
| 2025-01-14 | 161 | 161 | 157 | 158 | 58,500 | 158 |
| 2025-01-10 | 160 | 163 | 159 | 162 | 63,100 | 162 |
| 2025-01-09 | 162 | 162 | 157 | 158 | 41,800 | 158 |
| 2025-01-08 | 160 | 163 | 159 | 161 | 43,100 | 161 |
| 2025-01-07 | 157 | 161 | 156 | 159 | 32,200 | 159 |
| 2025-01-06 | 162 | 163 | 156 | 158 | 95,400 | 158 |
分割・併合履歴 ： [2017-06-28]1株→3株