6081 アライドアーキテクツ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 164 | 164 | 161 | 162 | 39,600 | 162 |
| 2024-12-27 | 158 | 164 | 157 | 164 | 96,300 | 164 |
| 2024-12-26 | 160 | 162 | 156 | 159 | 397,500 | 159 |
| 2024-12-25 | 162 | 168 | 156 | 159 | 787,800 | 159 |
| 2024-12-24 | 182 | 185 | 177 | 177 | 186,900 | 177 |
| 2024-12-23 | 188 | 189 | 180 | 181 | 115,000 | 181 |
| 2024-12-20 | 194 | 201 | 188 | 189 | 94,100 | 189 |
| 2024-12-19 | 190 | 197 | 189 | 189 | 112,200 | 189 |
| 2024-12-18 | 199 | 200 | 195 | 196 | 63,300 | 196 |
| 2024-12-17 | 207 | 207 | 189 | 199 | 234,300 | 199 |
| 2024-12-16 | 208 | 211 | 206 | 208 | 47,900 | 208 |
| 2024-12-13 | 209 | 212 | 208 | 209 | 33,400 | 209 |
| 2024-12-12 | 213 | 215 | 210 | 211 | 54,100 | 211 |
| 2024-12-11 | 210 | 219 | 209 | 214 | 120,100 | 214 |
| 2024-12-10 | 216 | 220 | 208 | 209 | 138,400 | 209 |
| 2024-12-09 | 218 | 223 | 215 | 217 | 109,600 | 217 |
| 2024-12-06 | 223 | 225 | 218 | 218 | 86,400 | 218 |
| 2024-12-05 | 221 | 233 | 217 | 222 | 236,900 | 222 |
| 2024-12-04 | 213 | 222 | 213 | 221 | 164,100 | 221 |
| 2024-12-03 | 216 | 216 | 210 | 213 | 90,600 | 213 |
| 2024-12-02 | 216 | 219 | 212 | 212 | 110,000 | 212 |
| 2024-11-29 | 208 | 218 | 206 | 218 | 228,600 | 218 |
| 2024-11-28 | 194 | 214 | 194 | 208 | 503,400 | 208 |
| 2024-11-27 | 197 | 198 | 194 | 195 | 30,700 | 195 |
| 2024-11-26 | 193 | 198 | 189 | 198 | 124,200 | 198 |
| 2024-11-25 | 191 | 193 | 185 | 191 | 91,300 | 191 |
| 2024-11-22 | 194 | 197 | 182 | 182 | 236,700 | 182 |
| 2024-11-21 | 188 | 196 | 183 | 192 | 140,600 | 192 |
| 2024-11-20 | 182 | 189 | 178 | 187 | 127,400 | 187 |
| 2024-11-19 | 179 | 202 | 175 | 181 | 997,500 | 181 |
| 2024-11-18 | 174 | 179 | 170 | 179 | 43,500 | 179 |
| 2024-11-15 | 175 | 187 | 174 | 176 | 190,900 | 176 |
| 2024-11-14 | 191 | 197 | 191 | 196 | 62,200 | 196 |
| 2024-11-13 | 197 | 197 | 193 | 194 | 17,300 | 194 |
| 2024-11-12 | 196 | 197 | 192 | 197 | 44,900 | 197 |
| 2024-11-11 | 194 | 195 | 190 | 195 | 55,900 | 195 |
| 2024-11-08 | 197 | 197 | 192 | 194 | 50,400 | 194 |
| 2024-11-07 | 198 | 198 | 194 | 197 | 27,800 | 197 |
| 2024-11-06 | 198 | 200 | 197 | 197 | 24,600 | 197 |
| 2024-11-05 | 194 | 196 | 193 | 196 | 16,400 | 196 |
| 2024-11-01 | 195 | 197 | 193 | 195 | 37,500 | 195 |
| 2024-10-31 | 203 | 203 | 198 | 199 | 21,400 | 199 |
| 2024-10-30 | 202 | 204 | 200 | 204 | 23,900 | 204 |
| 2024-10-29 | 197 | 203 | 197 | 202 | 11,900 | 202 |
| 2024-10-28 | 194 | 202 | 193 | 197 | 52,100 | 197 |
| 2024-10-25 | 207 | 222 | 194 | 195 | 214,700 | 195 |
| 2024-10-24 | 199 | 200 | 196 | 200 | 39,500 | 200 |
| 2024-10-23 | 196 | 205 | 196 | 200 | 32,000 | 200 |
| 2024-10-22 | 201 | 202 | 197 | 199 | 19,900 | 199 |
| 2024-10-21 | 203 | 205 | 202 | 203 | 13,700 | 203 |
| 2024-10-18 | 198 | 203 | 198 | 202 | 28,000 | 202 |
| 2024-10-17 | 204 | 204 | 198 | 199 | 21,100 | 199 |
| 2024-10-16 | 205 | 206 | 202 | 204 | 13,600 | 204 |
| 2024-10-15 | 205 | 207 | 202 | 206 | 21,700 | 206 |
| 2024-10-11 | 207 | 207 | 204 | 205 | 6,000 | 205 |
| 2024-10-10 | 208 | 209 | 205 | 205 | 21,700 | 205 |
| 2024-10-09 | 209 | 209 | 206 | 208 | 17,600 | 208 |
| 2024-10-08 | 209 | 210 | 206 | 208 | 45,900 | 208 |
| 2024-10-07 | 214 | 214 | 209 | 212 | 18,800 | 212 |
| 2024-10-04 | 214 | 217 | 210 | 212 | 77,400 | 212 |
| 2024-10-03 | 213 | 219 | 212 | 212 | 67,800 | 212 |
| 2024-10-02 | 214 | 215 | 209 | 209 | 47,800 | 209 |
| 2024-10-01 | 207 | 216 | 203 | 214 | 101,700 | 214 |
| 2024-09-30 | 192 | 232 | 192 | 200 | 302,400 | 200 |
| 2024-09-27 | 198 | 202 | 196 | 202 | 41,700 | 202 |
| 2024-09-26 | 195 | 198 | 195 | 198 | 19,100 | 198 |
| 2024-09-25 | 199 | 200 | 194 | 195 | 76,200 | 195 |
| 2024-09-24 | 196 | 199 | 193 | 195 | 74,800 | 195 |
| 2024-09-20 | 188 | 203 | 185 | 193 | 193,900 | 193 |
| 2024-09-19 | 180 | 188 | 178 | 186 | 70,000 | 186 |
| 2024-09-18 | 184 | 187 | 181 | 181 | 25,500 | 181 |
| 2024-09-17 | 189 | 189 | 180 | 184 | 83,600 | 184 |
| 2024-09-13 | 193 | 195 | 186 | 189 | 92,300 | 189 |
| 2024-09-12 | 188 | 197 | 188 | 195 | 79,300 | 195 |
| 2024-09-11 | 194 | 194 | 183 | 184 | 81,200 | 184 |
| 2024-09-10 | 193 | 195 | 191 | 193 | 29,400 | 193 |
| 2024-09-09 | 193 | 194 | 188 | 192 | 83,900 | 192 |
| 2024-09-06 | 202 | 202 | 194 | 196 | 90,400 | 196 |
| 2024-09-05 | 197 | 203 | 197 | 198 | 68,700 | 198 |
| 2024-09-04 | 203 | 204 | 199 | 199 | 51,700 | 199 |
| 2024-09-03 | 203 | 211 | 203 | 206 | 49,000 | 206 |
| 2024-09-02 | 205 | 206 | 201 | 202 | 49,600 | 202 |
| 2024-08-30 | 204 | 206 | 204 | 206 | 18,700 | 206 |
| 2024-08-29 | 203 | 206 | 203 | 203 | 42,700 | 203 |
| 2024-08-28 | 208 | 208 | 202 | 202 | 52,400 | 202 |
| 2024-08-27 | 208 | 212 | 206 | 209 | 74,700 | 209 |
| 2024-08-26 | 201 | 211 | 200 | 209 | 131,200 | 209 |
| 2024-08-23 | 210 | 210 | 200 | 201 | 120,100 | 201 |
| 2024-08-22 | 211 | 212 | 203 | 203 | 148,700 | 203 |
| 2024-08-21 | 222 | 222 | 208 | 211 | 200,700 | 211 |
| 2024-08-20 | 203 | 223 | 201 | 220 | 225,400 | 220 |
| 2024-08-19 | 193 | 201 | 191 | 199 | 115,300 | 199 |
| 2024-08-16 | 191 | 194 | 186 | 193 | 107,900 | 193 |
| 2024-08-15 | 179 | 198 | 178 | 190 | 192,700 | 190 |
| 2024-08-14 | 178 | 190 | 178 | 181 | 176,400 | 181 |
| 2024-08-13 | 170 | 183 | 168 | 181 | 130,400 | 181 |
| 2024-08-09 | 172 | 174 | 163 | 168 | 109,400 | 168 |
| 2024-08-08 | 165 | 173 | 165 | 169 | 149,400 | 169 |
| 2024-08-07 | 149 | 167 | 149 | 163 | 147,900 | 163 |
| 2024-08-06 | 150 | 169 | 149 | 157 | 293,300 | 157 |
| 2024-08-05 | 184 | 184 | 140 | 146 | 402,100 | 146 |
| 2024-08-02 | 197 | 198 | 186 | 189 | 236,200 | 189 |
| 2024-08-01 | 215 | 215 | 195 | 202 | 261,000 | 202 |
| 2024-07-31 | 218 | 220 | 216 | 218 | 27,100 | 218 |
| 2024-07-30 | 218 | 221 | 217 | 219 | 52,400 | 219 |
| 2024-07-29 | 219 | 223 | 219 | 220 | 40,700 | 220 |
| 2024-07-26 | 221 | 222 | 219 | 220 | 65,900 | 220 |
| 2024-07-25 | 228 | 236 | 221 | 224 | 83,800 | 224 |
| 2024-07-24 | 224 | 226 | 223 | 223 | 25,600 | 223 |
| 2024-07-23 | 225 | 228 | 224 | 225 | 29,700 | 225 |
| 2024-07-22 | 228 | 228 | 224 | 225 | 78,800 | 225 |
| 2024-07-19 | 235 | 235 | 228 | 230 | 75,000 | 230 |
| 2024-07-18 | 239 | 241 | 235 | 236 | 49,500 | 236 |
| 2024-07-17 | 235 | 243 | 235 | 242 | 78,200 | 242 |
| 2024-07-16 | 233 | 237 | 232 | 234 | 42,500 | 234 |
| 2024-07-12 | 227 | 236 | 227 | 233 | 76,600 | 233 |
| 2024-07-11 | 228 | 232 | 228 | 230 | 94,200 | 230 |
| 2024-07-10 | 234 | 239 | 230 | 232 | 59,700 | 232 |
| 2024-07-09 | 236 | 237 | 234 | 235 | 45,100 | 235 |
| 2024-07-08 | 248 | 248 | 230 | 239 | 205,200 | 239 |
| 2024-07-05 | 243 | 249 | 243 | 246 | 88,700 | 246 |
| 2024-07-04 | 244 | 245 | 237 | 242 | 97,700 | 242 |
| 2024-07-03 | 230 | 243 | 229 | 242 | 203,900 | 242 |
| 2024-07-02 | 226 | 233 | 226 | 229 | 107,300 | 229 |
| 2024-07-01 | 229 | 233 | 225 | 227 | 97,600 | 227 |
| 2024-06-28 | 234 | 241 | 227 | 229 | 170,400 | 229 |
| 2024-06-27 | 224 | 228 | 224 | 228 | 49,000 | 228 |
| 2024-06-26 | 225 | 229 | 224 | 226 | 34,000 | 226 |
| 2024-06-25 | 226 | 227 | 223 | 225 | 36,800 | 225 |
| 2024-06-24 | 226 | 228 | 222 | 223 | 65,300 | 223 |
| 2024-06-21 | 223 | 230 | 223 | 226 | 65,800 | 226 |
| 2024-06-20 | 223 | 225 | 222 | 222 | 58,900 | 222 |
| 2024-06-19 | 221 | 233 | 220 | 224 | 189,600 | 224 |
| 2024-06-18 | 223 | 225 | 219 | 220 | 160,400 | 220 |
| 2024-06-17 | 226 | 266 | 222 | 227 | 2,251,600 | 227 |
| 2024-06-14 | 213 | 220 | 213 | 218 | 74,600 | 218 |
| 2024-06-13 | 223 | 223 | 220 | 220 | 31,800 | 220 |
| 2024-06-12 | 223 | 226 | 223 | 223 | 34,400 | 223 |
| 2024-06-11 | 220 | 227 | 219 | 224 | 79,400 | 224 |
| 2024-06-10 | 216 | 222 | 216 | 222 | 64,000 | 222 |
| 2024-06-07 | 214 | 218 | 213 | 215 | 50,200 | 215 |
| 2024-06-06 | 218 | 220 | 215 | 215 | 107,600 | 215 |
| 2024-06-05 | 226 | 226 | 220 | 222 | 55,300 | 222 |
| 2024-06-04 | 219 | 226 | 219 | 225 | 62,200 | 225 |
| 2024-06-03 | 220 | 221 | 216 | 220 | 54,100 | 220 |
| 2024-05-31 | 215 | 221 | 213 | 220 | 44,200 | 220 |
| 2024-05-30 | 211 | 215 | 210 | 214 | 157,600 | 214 |
| 2024-05-29 | 219 | 222 | 214 | 214 | 117,800 | 214 |
| 2024-05-28 | 217 | 224 | 217 | 221 | 109,500 | 221 |
| 2024-05-27 | 223 | 223 | 218 | 220 | 87,600 | 220 |
| 2024-05-24 | 225 | 225 | 222 | 223 | 64,900 | 223 |
| 2024-05-23 | 230 | 230 | 225 | 227 | 104,000 | 227 |
| 2024-05-22 | 233 | 234 | 230 | 230 | 60,300 | 230 |
| 2024-05-21 | 232 | 235 | 232 | 232 | 109,200 | 232 |
| 2024-05-20 | 235 | 251 | 235 | 235 | 95,800 | 235 |
| 2024-05-17 | 235 | 238 | 231 | 236 | 135,300 | 236 |
| 2024-05-16 | 242 | 243 | 238 | 238 | 462,300 | 238 |
| 2024-05-15 | 273 | 277 | 270 | 270 | 94,900 | 270 |
| 2024-05-14 | 274 | 276 | 272 | 274 | 55,700 | 274 |
| 2024-05-13 | 274 | 274 | 270 | 273 | 39,600 | 273 |
| 2024-05-10 | 274 | 278 | 270 | 271 | 49,300 | 271 |
| 2024-05-09 | 277 | 277 | 273 | 274 | 38,700 | 274 |
| 2024-05-08 | 277 | 283 | 277 | 278 | 48,200 | 278 |
| 2024-05-07 | 272 | 280 | 272 | 279 | 87,700 | 279 |
| 2024-05-02 | 273 | 275 | 271 | 271 | 56,600 | 271 |
| 2024-05-01 | 272 | 274 | 269 | 272 | 24,900 | 272 |
| 2024-04-30 | 272 | 274 | 271 | 273 | 36,900 | 273 |
| 2024-04-26 | 271 | 272 | 268 | 269 | 28,500 | 269 |
| 2024-04-25 | 274 | 274 | 269 | 272 | 38,100 | 272 |
| 2024-04-24 | 271 | 275 | 271 | 274 | 55,500 | 274 |
| 2024-04-23 | 270 | 272 | 269 | 271 | 25,000 | 271 |
| 2024-04-22 | 263 | 270 | 263 | 270 | 62,900 | 270 |
| 2024-04-19 | 267 | 268 | 260 | 261 | 111,000 | 261 |
| 2024-04-18 | 265 | 272 | 264 | 269 | 88,500 | 269 |
| 2024-04-17 | 268 | 269 | 263 | 264 | 81,100 | 264 |
| 2024-04-16 | 267 | 270 | 265 | 267 | 80,300 | 267 |
| 2024-04-15 | 268 | 272 | 266 | 270 | 72,700 | 270 |
| 2024-04-12 | 273 | 275 | 271 | 271 | 43,100 | 271 |
| 2024-04-11 | 275 | 275 | 270 | 273 | 80,400 | 273 |
| 2024-04-10 | 278 | 281 | 276 | 276 | 90,600 | 276 |
| 2024-04-09 | 278 | 280 | 276 | 279 | 38,800 | 279 |
| 2024-04-08 | 280 | 280 | 272 | 276 | 107,000 | 276 |
| 2024-04-05 | 267 | 272 | 266 | 272 | 61,300 | 272 |
| 2024-04-04 | 270 | 272 | 267 | 268 | 61,100 | 268 |
| 2024-04-03 | 271 | 275 | 269 | 269 | 112,100 | 269 |
| 2024-04-02 | 278 | 278 | 272 | 275 | 106,500 | 275 |
| 2024-04-01 | 284 | 284 | 278 | 280 | 62,600 | 280 |
| 2024-03-29 | 277 | 283 | 277 | 282 | 118,100 | 282 |
| 2024-03-28 | 279 | 281 | 275 | 275 | 128,900 | 275 |
| 2024-03-27 | 278 | 280 | 276 | 278 | 70,600 | 278 |
| 2024-03-26 | 280 | 280 | 275 | 280 | 134,000 | 280 |
| 2024-03-25 | 284 | 285 | 279 | 281 | 168,500 | 281 |
| 2024-03-22 | 287 | 287 | 280 | 282 | 210,900 | 282 |
| 2024-03-21 | 292 | 293 | 283 | 287 | 205,300 | 287 |
| 2024-03-19 | 288 | 297 | 286 | 290 | 202,500 | 290 |
| 2024-03-18 | 285 | 293 | 284 | 288 | 145,700 | 288 |
| 2024-03-15 | 285 | 292 | 280 | 281 | 272,300 | 281 |
| 2024-03-14 | 282 | 324 | 277 | 292 | 2,030,000 | 292 |
| 2024-03-13 | 285 | 286 | 280 | 284 | 58,200 | 284 |
| 2024-03-12 | 282 | 287 | 276 | 281 | 141,000 | 281 |
| 2024-03-11 | 288 | 290 | 279 | 282 | 122,300 | 282 |
| 2024-03-08 | 290 | 293 | 287 | 292 | 58,500 | 292 |
| 2024-03-07 | 295 | 296 | 286 | 289 | 144,500 | 289 |
| 2024-03-06 | 279 | 296 | 279 | 295 | 198,200 | 295 |
| 2024-03-05 | 283 | 285 | 278 | 282 | 87,300 | 282 |
| 2024-03-04 | 278 | 285 | 277 | 284 | 171,300 | 284 |
| 2024-03-01 | 281 | 284 | 276 | 277 | 110,700 | 277 |
| 2024-02-29 | 287 | 287 | 278 | 280 | 122,000 | 280 |
| 2024-02-28 | 291 | 294 | 284 | 284 | 151,400 | 284 |
| 2024-02-27 | 290 | 296 | 287 | 294 | 193,900 | 294 |
| 2024-02-26 | 278 | 294 | 276 | 285 | 290,100 | 285 |
| 2024-02-22 | 281 | 284 | 274 | 277 | 151,300 | 277 |
| 2024-02-21 | 286 | 288 | 281 | 281 | 86,900 | 281 |
| 2024-02-20 | 286 | 293 | 285 | 287 | 212,400 | 287 |
| 2024-02-19 | 273 | 286 | 271 | 286 | 240,600 | 286 |
| 2024-02-16 | 264 | 276 | 264 | 273 | 202,500 | 273 |
| 2024-02-15 | 267 | 276 | 260 | 265 | 590,800 | 265 |
| 2024-02-14 | 283 | 285 | 267 | 275 | 742,100 | 275 |
| 2024-02-13 | 285 | 288 | 279 | 287 | 297,500 | 287 |
| 2024-02-09 | 279 | 287 | 278 | 285 | 233,300 | 285 |
| 2024-02-08 | 284 | 285 | 278 | 281 | 348,700 | 281 |
| 2024-02-07 | 290 | 295 | 281 | 285 | 477,500 | 285 |
| 2024-02-06 | 291 | 291 | 284 | 286 | 473,400 | 286 |
| 2024-02-05 | 298 | 303 | 290 | 294 | 679,700 | 294 |
| 2024-02-02 | 302 | 304 | 295 | 295 | 1,265,000 | 295 |
| 2024-02-01 | 321 | 330 | 310 | 310 | 2,552,300 | 310 |
| 2024-01-31 | 390 | 390 | 390 | 390 | 13,700 | 390 |
| 2024-01-30 | 469 | 476 | 462 | 470 | 102,100 | 470 |
| 2024-01-29 | 477 | 477 | 464 | 465 | 161,700 | 465 |
| 2024-01-26 | 438 | 473 | 436 | 472 | 463,700 | 472 |
| 2024-01-25 | 427 | 433 | 426 | 431 | 62,700 | 431 |
| 2024-01-24 | 431 | 440 | 428 | 428 | 56,700 | 428 |
| 2024-01-23 | 433 | 438 | 423 | 437 | 256,600 | 437 |
| 2024-01-22 | 417 | 433 | 416 | 430 | 48,300 | 430 |
| 2024-01-19 | 411 | 426 | 411 | 416 | 72,100 | 416 |
| 2024-01-18 | 428 | 428 | 411 | 411 | 64,900 | 411 |
| 2024-01-17 | 427 | 433 | 424 | 430 | 78,900 | 430 |
| 2024-01-16 | 423 | 430 | 418 | 421 | 71,100 | 421 |
| 2024-01-15 | 429 | 432 | 419 | 419 | 110,800 | 419 |
| 2024-01-12 | 439 | 459 | 427 | 429 | 180,100 | 429 |
| 2024-01-11 | 446 | 446 | 438 | 440 | 53,500 | 440 |
| 2024-01-10 | 449 | 452 | 442 | 446 | 78,800 | 446 |
| 2024-01-09 | 442 | 455 | 442 | 454 | 110,900 | 454 |
| 2024-01-05 | 455 | 462 | 440 | 445 | 187,600 | 445 |
| 2024-01-04 | 455 | 479 | 454 | 456 | 231,800 | 456 |
分割・併合履歴 ： [2017-06-28]1株→3株