6081 アライドアーキテクツ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,2601,2831,2471,25871,7001,258
2022-12-291,2151,2491,2081,245103,4001,245
2022-12-281,2881,2891,2351,235164,0001,235
2022-12-271,2941,3101,2861,29792,5001,297
2022-12-261,2701,2871,2471,281132,8001,281
2022-12-231,2851,3361,2671,270266,5001,270
2022-12-221,2981,3151,2761,291105,8001,291
2022-12-211,2411,3001,2221,285344,5001,285
2022-12-201,3121,3301,2201,246435,9001,246
2022-12-191,3501,3651,3191,319158,1001,319
2022-12-161,3601,3781,3561,36473,5001,364
2022-12-151,3951,4221,3781,38096,9001,380
2022-12-141,4201,4441,3951,405111,1001,405
2022-12-131,4351,4391,3931,402101,2001,402
2022-12-121,4231,4401,4091,41681,1001,416
2022-12-091,4471,4621,4231,437127,0001,437
2022-12-081,4411,4691,4141,446144,1001,446
2022-12-071,4121,4441,3711,434275,0001,434
2022-12-061,4011,4451,3941,437168,1001,437
2022-12-051,4351,4671,4081,430226,5001,430
2022-12-021,4191,4681,4191,450360,3001,450
2022-12-011,4231,4261,3821,411242,0001,411
2022-11-301,3961,4311,3911,420389,7001,420
2022-11-291,3291,4121,3121,404442,6001,404
2022-11-281,3491,3911,3311,343644,3001,343
2022-11-251,2591,3441,2591,321722,8001,321
2022-11-241,2531,2591,2131,233180,0001,233
2022-11-221,2701,2771,2201,223332,0001,223
2022-11-211,2811,3001,2511,295240,4001,295
2022-11-181,2861,3091,2731,300203,3001,300
2022-11-171,2371,3041,2351,304364,9001,304
2022-11-161,2421,2661,2141,254235,5001,254
2022-11-151,1551,2541,1501,242543,7001,242
2022-11-141,2601,2661,1731,178790,0001,178
2022-11-111,1891,2771,1721,2482,908,7001,248
2022-11-101,0571,0701,0351,041507,8001,041
2022-11-091,0291,0601,0271,056214,9001,056
2022-11-081,0421,0511,0141,025191,5001,025
2022-11-071,0201,0411,0111,038148,9001,038
2022-11-041,0011,0191,0011,015146,0001,015
2022-11-021,0181,0311,0111,020103,0001,020
2022-11-011,0531,0611,0221,033183,7001,033
2022-10-311,0531,0651,0371,059183,7001,059
2022-10-281,0301,0571,0261,040106,7001,040
2022-10-271,0811,0811,0331,033179,3001,033
2022-10-261,0981,1021,0611,082225,5001,082
2022-10-251,1091,1161,0951,098110,2001,098
2022-10-241,0971,1121,0931,098172,9001,098
2022-10-211,1231,1331,0691,070289,9001,070
2022-10-201,1381,1521,1121,131205,3001,131
2022-10-191,1271,1431,1021,138208,6001,138
2022-10-181,1201,1311,1051,128218,1001,128
2022-10-171,0711,1091,0711,098191,2001,098
2022-10-141,0751,1081,0701,088299,5001,088
2022-10-131,0581,0711,0391,040231,7001,040
2022-10-121,0061,0571,0021,049208,0001,049
2022-10-111,0211,0421,0111,014204,8001,014
2022-10-071,0111,0541,0111,041197,9001,041
2022-10-061,0051,0281,0021,015162,1001,015
2022-10-051,0241,0331,0021,011188,0001,011
2022-10-041,0161,0259921,008302,3001,008
2022-10-03966988931985291,100985
2022-09-30970981948981302,500981
2022-09-299861,006974985263,400985
2022-09-28978985939956335,000956
2022-09-279801,007980986315,700986
2022-09-26972993957965373,000965
2022-09-229561,0159401,002623,9001,002
2022-09-21980998924956887,500956
2022-09-201,0031,0349749891,062,600989
2022-09-161,1601,1719801,0082,539,3001,008
2022-09-151,1451,1851,1381,164442,9001,164
2022-09-141,1041,1541,1011,136385,4001,136
2022-09-131,1531,1621,1221,150574,3001,150
2022-09-121,1421,1961,1301,153769,9001,153
2022-09-091,1141,1421,0951,119766,1001,119
2022-09-081,1291,1351,0851,114893,2001,114
2022-09-071,1231,1331,0621,107851,0001,107
2022-09-061,1551,1571,1081,1101,104,6001,110
2022-09-051,0651,1581,0551,1262,140,3001,126
2022-09-021,0471,0541,0011,0431,007,2001,043
2022-09-011,0391,0681,0021,0291,507,1001,029
2022-08-311,0031,0469741,0441,218,6001,044
2022-08-301,0301,0421,0091,012684,3001,012
2022-08-291,0251,0431,0021,0251,422,7001,025
2022-08-261,0351,0901,0251,0651,157,1001,065
2022-08-251,0421,0521,0071,017323,2001,017
2022-08-241,0591,0791,0251,029318,3001,029
2022-08-231,0381,0721,0011,051517,1001,051
2022-08-221,0781,1051,0421,058404,3001,058
2022-08-191,0541,1241,0341,103489,0001,103
2022-08-181,0461,0711,0301,059437,7001,059
2022-08-171,0421,1401,0361,068699,1001,068
2022-08-161,0041,0749991,052797,9001,052
2022-08-159751,0519501,0342,319,3001,034
2022-08-1290190190190198,000901
2022-08-10739763732751311,400751
2022-08-09775778736743329,500743
2022-08-08755785749780265,400780
2022-08-05756760743756104,300756
2022-08-04744769740756195,500756
2022-08-03725745716744104,000744
2022-08-0273874372672699,200726
2022-08-01711736705733179,200733
2022-07-29710723697701107,100701
2022-07-28708736705715173,800715
2022-07-27690704679696220,700696
2022-07-2668970468770466,200704
2022-07-25712716688690204,900690
2022-07-22745745719724215,400724
2022-07-2173173972173982,000739
2022-07-2072574072573271,500732
2022-07-1972372471171649,500716
2022-07-1572572871372157,700721
2022-07-1471873271272962,700729
2022-07-13724731713724102,100724
2022-07-12739752727733112,000733
2022-07-11772778749754114,000754
2022-07-08759787752763320,800763
2022-07-0776177175275646,400756
2022-07-06759785759762152,600762
2022-07-0574476074275989,200759
2022-07-04751759726735132,800735
2022-07-01780795740750148,800750
2022-06-30805805780784106,800784
2022-06-29783807777802103,900802
2022-06-28775797761791102,000791
2022-06-2778780278079096,200790
2022-06-24775785754777118,000777
2022-06-23762793762762107,700762
2022-06-22794800754769182,000769
2022-06-21758806756800191,800800
2022-06-20756760732744100,600744
2022-06-17741759719743245,700743
2022-06-16783795762763132,600763
2022-06-15770781748761142,400761
2022-06-14768770712770525,400770
2022-06-13792806776787269,400787
2022-06-10838843816819193,400819
2022-06-09866875838851165,400851
2022-06-08809889808864486,800864
2022-06-07789816775805201,400805
2022-06-0676678575978270,800782
2022-06-0379379677177786,200777
2022-06-02794802752775444,100775
2022-06-01809829801802189,500802
2022-05-3181181880080577,100805
2022-05-30820840810811245,600811
2022-05-27805813785802179,600802
2022-05-26757806757797293,600797
2022-05-25749768736759139,300759
2022-05-24760769746750132,000750
2022-05-23756773737771195,500771
2022-05-20732757732752184,300752
2022-05-19709732703725193,700725
2022-05-18719747710739232,500739
2022-05-17703746691719426,200719
2022-05-16695718692718378,400718
2022-05-13588618585618305,200618
2022-05-12595595569571227,100571
2022-05-11605615592606163,400606
2022-05-10599609578609190,000609
2022-05-09620625604608123,600608
2022-05-06638641626630105,300630
2022-05-0264265663764465,200644
2022-04-2865666665265284,400652
2022-04-27644663635663114,300663
2022-04-26646664640664134,900664
2022-04-25635650627636224,800636
2022-04-22686689648654376,000654
2022-04-21702719694702236,000702
2022-04-20700702678693180,700693
2022-04-19701703687693111,700693
2022-04-18681706679695172,300695
2022-04-1568569367868577,400685
2022-04-1470871769470079,900700
2022-04-13670707665707136,700707
2022-04-12671691664679134,500679
2022-04-11706710679681204,800681
2022-04-08720722691704179,900704
2022-04-07730733704708247,400708
2022-04-06758769738744187,300744
2022-04-05779787765776205,100776
2022-04-04742764732764151,900764
2022-04-01762762728738217,200738
2022-03-31770781754771206,500771
2022-03-30779788769783181,400783
2022-03-29736772735760149,800760
2022-03-28747749731733139,900733
2022-03-25755759733752111,000752
2022-03-24717760716753174,700753
2022-03-23713740711728237,700728
2022-03-22730730685696266,900696
2022-03-18702732702721194,300721
2022-03-17715725701708374,900708
2022-03-16682685664674190,300674
2022-03-15637674634674196,200674
2022-03-14645662630655250,700655
2022-03-11638645618636203,300636
2022-03-10644664638658282,000658
2022-03-09625628600604175,900604
2022-03-08610641606613271,600613
2022-03-07635650616620281,300620
2022-03-04688691644655444,700655
2022-03-03728732689701237,400701
2022-03-02688719682716343,500716
2022-03-01672709672703310,200703
2022-02-28650670631665276,800665
2022-02-25613652611645424,500645
2022-02-24594604573583392,700583
2022-02-22623634592593455,000593
2022-02-21630645622630181,100630
2022-02-18631650624640303,400640
2022-02-17666674640641247,200641
2022-02-16672680657668236,100668
2022-02-15672673617651641,400651
2022-02-14650684645666585,000666
2022-02-10706707661676607,800676
2022-02-09680698664696311,300696
2022-02-08672686661668308,300668
2022-02-07696708669674349,400674
2022-02-04686713672701458,900701
2022-02-037357486806931,073,400693
2022-02-027918057527601,057,300760
2022-02-017908437737891,577,800789
2022-01-31675735674722532,800722
2022-01-28669674620660495,600660
2022-01-27715724644650650,900650
2022-01-26700729684715493,500715
2022-01-25763773684684710,800684
2022-01-24755761740754270,400754
2022-01-21768774750769328,300769
2022-01-20745793741789412,100789
2022-01-19777807746751510,700751
2022-01-18783820752792483,800792
2022-01-17816817777782259,700782
2022-01-14799820786809274,400809
2022-01-13833846805814470,400814
2022-01-12777833773833474,800833
2022-01-11744769727757301,200757
2022-01-07737758721750341,200750
2022-01-06742760719728515,400728
2022-01-05796821766772539,300772
2022-01-04860862802810492,900810

分割・併合履歴 : [2017-06-28]1株→3株