6081 アライドアーキテクツ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	469	480	464	465	187,600	465
2023-12-28	460	479	444	475	316,700	475
2023-12-27	463	467	457	465	117,000	465
2023-12-26	442	473	442	460	305,000	460
2023-12-25	457	457	446	446	66,400	446
2023-12-22	445	457	440	456	114,000	456
2023-12-21	455	457	446	449	162,000	449
2023-12-20	452	466	442	465	256,200	465
2023-12-19	447	457	441	452	189,900	452
2023-12-18	435	447	422	446	185,300	446
2023-12-15	438	444	423	434	165,400	434
2023-12-14	456	482	439	439	305,000	439
2023-12-13	436	460	435	451	292,800	451
2023-12-12	433	443	429	435	153,400	435
2023-12-11	430	443	430	430	226,100	430
2023-12-08	481	488	422	428	626,300	428
2023-12-07	489	502	478	489	255,500	489
2023-12-06	511	518	493	497	264,300	497
2023-12-05	517	537	507	517	492,600	517
2023-12-04	480	523	480	517	593,700	517
2023-12-01	476	500	462	479	555,800	479
2023-11-30	500	513	482	484	610,700	484
2023-11-29	505	560	494	505	1,349,300	505
2023-11-28	516	528	491	514	1,032,600	514
2023-11-27	495	520	494	516	859,800	516
2023-11-24	472	496	459	482	990,000	482
2023-11-22	435	466	435	466	669,100	466
2023-11-21	437	444	423	439	335,400	439
2023-11-20	402	440	402	430	620,200	430
2023-11-17	405	409	390	402	493,300	402
2023-11-16	370	397	370	390	568,700	390
2023-11-15	349	378	345	370	952,300	370
2023-11-14	323	327	318	325	103,700	325
2023-11-13	325	325	314	318	87,800	318
2023-11-10	316	329	313	328	103,700	328
2023-11-09	309	325	309	319	83,900	319
2023-11-08	325	326	309	309	92,500	309
2023-11-07	323	329	318	325	83,000	325
2023-11-06	313	323	313	323	90,600	323
2023-11-02	303	315	303	310	128,700	310
2023-11-01	303	305	300	303	42,400	303
2023-10-31	296	302	287	302	82,900	302
2023-10-30	292	299	290	296	106,200	296
2023-10-27	287	293	287	293	51,800	293
2023-10-26	294	294	284	285	79,900	285
2023-10-25	305	305	291	300	126,200	300
2023-10-24	285	299	272	297	207,900	297
2023-10-23	293	294	286	286	136,700	286
2023-10-20	295	298	294	297	77,500	297
2023-10-19	306	306	294	299	99,200	299
2023-10-18	306	309	304	309	75,400	309
2023-10-17	301	307	298	305	171,800	305
2023-10-16	301	302	297	297	106,000	297
2023-10-13	314	314	304	304	98,300	304
2023-10-12	312	316	308	315	54,400	315
2023-10-11	320	320	312	312	77,600	312
2023-10-10	322	328	319	320	51,900	320
2023-10-06	319	323	318	321	91,800	321
2023-10-05	312	320	310	317	54,100	317
2023-10-04	315	317	310	310	94,600	310
2023-10-03	331	333	318	318	203,900	318
2023-10-02	340	340	331	332	69,600	332
2023-09-29	340	344	336	336	42,500	336
2023-09-28	342	343	337	338	59,400	338
2023-09-27	338	343	336	343	39,200	343
2023-09-26	345	345	339	339	37,200	339
2023-09-25	340	345	340	345	70,400	345
2023-09-22	328	340	327	335	86,200	335
2023-09-21	332	336	326	333	150,800	333
2023-09-20	335	338	332	332	55,700	332
2023-09-19	349	349	331	336	151,200	336
2023-09-15	341	342	335	341	99,200	341
2023-09-14	336	344	336	341	119,800	341
2023-09-13	335	341	333	336	59,000	336
2023-09-12	332	337	331	336	96,000	336
2023-09-11	340	340	331	331	158,700	331
2023-09-08	342	346	341	342	80,700	342
2023-09-07	350	350	343	345	108,200	345
2023-09-06	350	353	347	352	119,000	352
2023-09-05	347	355	345	355	81,100	355
2023-09-04	358	361	341	346	199,300	346
2023-09-01	357	360	354	359	81,700	359
2023-08-31	362	363	356	359	63,600	359
2023-08-30	364	364	356	358	69,200	358
2023-08-29	360	366	356	363	105,500	363
2023-08-28	354	362	353	358	74,800	358
2023-08-25	347	359	345	353	86,700	353
2023-08-24	357	360	350	352	118,600	352
2023-08-23	346	358	344	358	103,900	358
2023-08-22	345	350	341	344	81,200	344
2023-08-21	331	346	331	345	190,700	345
2023-08-18	336	338	330	333	193,800	333
2023-08-17	338	344	334	340	303,000	340
2023-08-16	343	352	338	342	274,200	342
2023-08-15	356	358	337	346	411,600	346
2023-08-14	359	363	354	356	233,000	356
2023-08-10	381	384	358	363	571,000	363
2023-08-09	390	396	390	392	60,800	392
2023-08-08	401	402	387	392	129,300	392
2023-08-07	382	399	382	399	127,800	399
2023-08-04	382	387	382	385	71,700	385
2023-08-03	389	390	382	385	82,200	385
2023-08-02	389	396	388	389	79,400	389
2023-08-01	392	397	384	389	173,800	389
2023-07-31	402	402	392	392	109,600	392
2023-07-28	398	404	389	401	275,900	401
2023-07-27	393	406	392	406	94,500	406
2023-07-26	389	395	387	394	94,800	394
2023-07-25	397	397	387	387	108,500	387
2023-07-24	385	395	385	394	93,300	394
2023-07-21	386	387	381	385	82,900	385
2023-07-20	387	390	382	387	127,700	387
2023-07-19	385	389	385	387	100,600	387
2023-07-18	391	393	384	385	214,700	385
2023-07-14	403	404	391	394	193,700	394
2023-07-13	400	404	395	401	141,700	401
2023-07-12	408	409	400	402	138,200	402
2023-07-11	414	416	407	409	119,600	409
2023-07-10	410	413	407	413	119,600	413
2023-07-07	407	412	403	410	232,100	410
2023-07-06	420	424	411	411	179,400	411
2023-07-05	427	430	421	422	130,600	422
2023-07-04	427	431	423	426	99,200	426
2023-07-03	438	443	425	427	255,100	427
2023-06-30	435	440	428	440	121,100	440
2023-06-29	437	439	433	438	137,400	438
2023-06-28	436	439	426	431	121,400	431
2023-06-27	433	436	425	432	193,900	432
2023-06-26	441	449	437	437	152,400	437
2023-06-23	452	457	436	443	368,500	443
2023-06-22	443	466	441	450	595,200	450
2023-06-21	458	463	442	444	704,500	444
2023-06-20	453	474	443	466	768,200	466
2023-06-19	421	450	417	447	799,700	447
2023-06-16	417	425	412	418	227,800	418
2023-06-15	417	430	415	416	359,600	416
2023-06-14	421	421	412	412	180,600	412
2023-06-13	430	432	416	417	207,700	417
2023-06-12	412	422	411	422	287,600	422
2023-06-09	404	410	402	408	150,900	408
2023-06-08	413	414	400	405	393,600	405
2023-06-07	415	417	409	417	201,500	417
2023-06-06	415	422	414	415	154,600	415
2023-06-05	417	422	413	415	216,500	415
2023-06-02	407	412	402	412	135,300	412
2023-06-01	405	408	401	407	128,200	407
2023-05-31	410	411	404	406	156,000	406
2023-05-30	408	418	406	413	176,500	413
2023-05-29	405	415	403	409	221,600	409
2023-05-26	416	417	401	402	407,700	402
2023-05-25	426	427	416	420	326,400	420
2023-05-24	430	431	423	426	242,000	426
2023-05-23	429	434	423	432	416,100	432
2023-05-22	412	434	410	432	477,800	432
2023-05-19	426	427	415	415	769,400	415
2023-05-18	432	444	424	432	828,800	432
2023-05-17	470	478	436	439	2,906,100	439
2023-05-16	463	463	463	463	33,600	463
2023-05-15	563	563	563	563	21,400	563
2023-05-12	671	684	654	663	466,400	663
2023-05-11	664	672	652	671	204,700	671
2023-05-10	676	676	663	664	106,000	664
2023-05-09	681	686	673	676	124,900	676
2023-05-08	672	682	669	682	104,600	682
2023-05-02	673	677	663	677	114,800	677
2023-05-01	660	677	653	675	181,000	675
2023-04-28	653	656	644	656	177,500	656
2023-04-27	642	655	641	651	194,600	651
2023-04-26	653	654	643	644	234,400	644
2023-04-25	672	677	660	662	151,400	662
2023-04-24	670	674	663	666	145,700	666
2023-04-21	673	673	662	670	265,800	670
2023-04-20	685	690	676	676	160,600	676
2023-04-19	695	695	682	687	182,600	687
2023-04-18	695	701	690	694	135,400	694
2023-04-17	700	701	686	695	309,400	695
2023-04-14	709	713	702	702	138,700	702
2023-04-13	700	704	691	699	244,900	699
2023-04-12	710	710	701	706	82,300	706
2023-04-11	712	717	706	709	116,800	709
2023-04-10	714	715	700	709	131,800	709
2023-04-07	718	724	707	708	132,300	708
2023-04-06	697	710	693	710	247,700	710
2023-04-05	736	741	697	707	443,500	707
2023-04-04	737	748	726	742	157,500	742
2023-04-03	734	744	730	744	92,700	744
2023-03-31	729	733	712	725	150,600	725
2023-03-30	720	726	714	720	138,100	720
2023-03-29	713	721	706	717	130,400	717
2023-03-28	737	737	712	713	154,200	713
2023-03-27	730	748	722	735	165,200	735
2023-03-24	738	738	721	734	166,200	734
2023-03-23	711	729	705	728	121,800	728
2023-03-22	713	727	708	723	192,800	723
2023-03-20	700	712	691	693	316,200	693
2023-03-17	713	716	702	705	254,400	705
2023-03-16	695	702	690	692	348,400	692
2023-03-15	739	740	711	716	335,900	716
2023-03-14	755	759	723	729	548,000	729
2023-03-13	772	779	755	769	423,800	769
2023-03-10	804	805	788	791	403,600	791
2023-03-09	817	822	806	808	277,600	808
2023-03-08	809	829	804	821	164,300	821
2023-03-07	805	821	801	817	174,500	817
2023-03-06	833	833	808	808	292,200	808
2023-03-03	818	831	813	831	147,500	831
2023-03-02	807	819	795	817	249,600	817
2023-03-01	827	827	801	805	556,200	805
2023-02-28	824	841	824	826	310,800	826
2023-02-27	812	832	811	822	325,600	822
2023-02-24	837	849	816	824	507,700	824
2023-02-22	875	880	828	835	999,400	835
2023-02-21	920	936	893	902	530,200	902
2023-02-20	863	919	861	918	593,800	918
2023-02-17	874	906	861	863	804,000	863
2023-02-16	866	890	846	885	1,109,500	885
2023-02-15	918	929	860	861	1,479,000	861
2023-02-14	963	992	875	906	4,069,400	906
2023-02-13	1,128	1,128	1,128	1,128	23,900	1,128
2023-02-10	1,423	1,455	1,419	1,428	240,800	1,428
2023-02-09	1,369	1,460	1,360	1,442	285,200	1,442
2023-02-08	1,331	1,375	1,331	1,374	86,600	1,374
2023-02-07	1,311	1,327	1,302	1,322	71,200	1,322
2023-02-06	1,343	1,377	1,325	1,325	94,000	1,325
2023-02-03	1,331	1,353	1,305	1,324	108,700	1,324
2023-02-02	1,338	1,355	1,309	1,314	122,600	1,314
2023-02-01	1,318	1,333	1,298	1,332	83,700	1,332
2023-01-31	1,263	1,325	1,257	1,307	238,800	1,307
2023-01-30	1,253	1,274	1,253	1,263	69,700	1,263
2023-01-27	1,266	1,276	1,251	1,260	61,200	1,260
2023-01-26	1,271	1,277	1,242	1,268	61,200	1,268
2023-01-25	1,260	1,271	1,244	1,269	55,200	1,269
2023-01-24	1,280	1,280	1,221	1,249	262,500	1,249
2023-01-23	1,260	1,289	1,252	1,284	93,000	1,284
2023-01-20	1,206	1,237	1,206	1,235	62,300	1,235
2023-01-19	1,209	1,219	1,192	1,205	55,200	1,205
2023-01-18	1,183	1,235	1,179	1,225	111,800	1,225
2023-01-17	1,164	1,196	1,159	1,179	112,700	1,179
2023-01-16	1,163	1,181	1,152	1,152	93,000	1,152
2023-01-13	1,222	1,229	1,175	1,178	152,600	1,178
2023-01-12	1,234	1,264	1,215	1,243	111,800	1,243
2023-01-11	1,230	1,238	1,219	1,223	75,700	1,223
2023-01-10	1,158	1,238	1,158	1,223	236,800	1,223
2023-01-06	1,163	1,172	1,150	1,164	149,700	1,164
2023-01-05	1,182	1,208	1,169	1,182	169,300	1,182
2023-01-04	1,228	1,234	1,189	1,199	194,700	1,199

分割・併合履歴： [2017-06-28]1株→3株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31