6835 アライドテレシスホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 104 | 105 | 103 | 104 | 530,000 | 104 |
| 2024-12-02 | 104 | 106 | 103 | 103 | 262,500 | 103 |
| 2024-11-29 | 103 | 105 | 103 | 104 | 247,400 | 104 |
| 2024-11-28 | 101 | 103 | 101 | 102 | 109,600 | 102 |
| 2024-11-27 | 103 | 103 | 99 | 101 | 841,100 | 101 |
| 2024-11-26 | 104 | 105 | 102 | 103 | 449,800 | 103 |
| 2024-11-25 | 103 | 104 | 102 | 104 | 501,200 | 104 |
| 2024-11-22 | 104 | 105 | 103 | 103 | 390,500 | 103 |
| 2024-11-21 | 104 | 105 | 103 | 103 | 312,700 | 103 |
| 2024-11-20 | 104 | 106 | 103 | 103 | 407,400 | 103 |
| 2024-11-19 | 104 | 105 | 104 | 104 | 155,700 | 104 |
| 2024-11-18 | 105 | 106 | 103 | 104 | 227,900 | 104 |
| 2024-11-15 | 107 | 109 | 105 | 106 | 399,300 | 106 |
| 2024-11-14 | 106 | 109 | 105 | 107 | 1,119,900 | 107 |
| 2024-11-13 | 105 | 105 | 103 | 104 | 452,200 | 104 |
| 2024-11-12 | 104 | 106 | 104 | 104 | 472,200 | 104 |
| 2024-11-11 | 103 | 105 | 101 | 105 | 476,300 | 105 |
| 2024-11-08 | 104 | 105 | 101 | 104 | 759,700 | 104 |
| 2024-11-07 | 110 | 113 | 103 | 104 | 1,813,700 | 104 |
| 2024-11-06 | 106 | 118 | 105 | 111 | 4,364,700 | 111 |
| 2024-11-05 | 104 | 106 | 102 | 102 | 387,600 | 102 |
| 2024-11-01 | 106 | 107 | 103 | 103 | 302,800 | 103 |
| 2024-10-31 | 103 | 107 | 102 | 106 | 524,800 | 106 |
| 2024-10-30 | 104 | 105 | 102 | 102 | 317,700 | 102 |
| 2024-10-29 | 101 | 105 | 100 | 105 | 481,800 | 105 |
| 2024-10-28 | 96 | 101 | 96 | 101 | 387,000 | 101 |
| 2024-10-25 | 96 | 98 | 95 | 96 | 436,400 | 96 |
| 2024-10-24 | 99 | 100 | 95 | 96 | 949,700 | 96 |
| 2024-10-23 | 101 | 103 | 99 | 100 | 474,800 | 100 |
| 2024-10-22 | 103 | 104 | 101 | 101 | 386,000 | 101 |
| 2024-10-21 | 105 | 105 | 101 | 102 | 621,100 | 102 |
| 2024-10-18 | 107 | 108 | 105 | 106 | 375,200 | 106 |
| 2024-10-17 | 108 | 109 | 105 | 106 | 468,700 | 106 |
| 2024-10-16 | 105 | 108 | 104 | 108 | 786,400 | 108 |
| 2024-10-15 | 105 | 108 | 104 | 105 | 848,000 | 105 |
| 2024-10-11 | 102 | 105 | 101 | 105 | 435,900 | 105 |
| 2024-10-10 | 104 | 104 | 100 | 102 | 339,300 | 102 |
| 2024-10-09 | 102 | 104 | 100 | 103 | 523,100 | 103 |
| 2024-10-08 | 102 | 103 | 100 | 101 | 550,700 | 101 |
| 2024-10-07 | 98 | 105 | 98 | 103 | 2,323,100 | 103 |
| 2024-10-04 | 94 | 104 | 93 | 96 | 3,024,500 | 96 |
| 2024-10-03 | 93 | 94 | 92 | 94 | 223,900 | 94 |
| 2024-10-02 | 93 | 93 | 92 | 93 | 192,700 | 93 |
| 2024-10-01 | 92 | 93 | 92 | 93 | 168,500 | 93 |
| 2024-09-30 | 91 | 92 | 90 | 92 | 266,000 | 92 |
| 2024-09-27 | 92 | 94 | 92 | 94 | 141,000 | 94 |
| 2024-09-26 | 92 | 92 | 90 | 92 | 124,900 | 92 |
| 2024-09-25 | 92 | 92 | 90 | 91 | 141,900 | 91 |
| 2024-09-24 | 94 | 94 | 91 | 91 | 161,700 | 91 |
| 2024-09-20 | 91 | 94 | 91 | 94 | 430,800 | 94 |
| 2024-09-19 | 89 | 91 | 89 | 90 | 352,900 | 90 |
| 2024-09-18 | 89 | 90 | 88 | 89 | 100,900 | 89 |
| 2024-09-17 | 89 | 90 | 87 | 89 | 264,500 | 89 |
| 2024-09-13 | 89 | 90 | 88 | 88 | 118,100 | 88 |
| 2024-09-12 | 88 | 90 | 88 | 89 | 197,400 | 89 |
| 2024-09-11 | 91 | 91 | 87 | 87 | 369,900 | 87 |
| 2024-09-10 | 90 | 91 | 89 | 91 | 206,300 | 91 |
| 2024-09-09 | 86 | 90 | 86 | 90 | 256,300 | 90 |
| 2024-09-06 | 90 | 92 | 90 | 90 | 254,100 | 90 |
| 2024-09-05 | 90 | 93 | 89 | 91 | 447,000 | 91 |
| 2024-09-04 | 91 | 92 | 90 | 90 | 217,500 | 90 |
| 2024-09-03 | 92 | 93 | 92 | 92 | 185,600 | 92 |
| 2024-09-02 | 93 | 93 | 91 | 92 | 177,000 | 92 |
| 2024-08-30 | 92 | 93 | 92 | 92 | 92,700 | 92 |
| 2024-08-29 | 92 | 93 | 91 | 92 | 168,000 | 92 |
| 2024-08-28 | 94 | 94 | 91 | 92 | 254,300 | 92 |
| 2024-08-27 | 92 | 94 | 92 | 93 | 188,800 | 93 |
| 2024-08-26 | 92 | 93 | 91 | 92 | 170,600 | 92 |
| 2024-08-23 | 94 | 94 | 92 | 92 | 143,300 | 92 |
| 2024-08-22 | 93 | 94 | 92 | 94 | 260,700 | 94 |
| 2024-08-21 | 92 | 93 | 91 | 92 | 236,300 | 92 |
| 2024-08-20 | 92 | 94 | 92 | 92 | 178,200 | 92 |
| 2024-08-19 | 93 | 94 | 92 | 92 | 217,500 | 92 |
| 2024-08-16 | 94 | 97 | 92 | 93 | 572,200 | 93 |
| 2024-08-15 | 93 | 95 | 91 | 94 | 1,040,700 | 94 |
| 2024-08-14 | 87 | 92 | 85 | 91 | 590,300 | 91 |
| 2024-08-13 | 83 | 86 | 82 | 86 | 400,500 | 86 |
| 2024-08-09 | 85 | 86 | 81 | 84 | 442,100 | 84 |
| 2024-08-08 | 81 | 86 | 80 | 84 | 543,700 | 84 |
| 2024-08-07 | 75 | 85 | 75 | 81 | 861,800 | 81 |
| 2024-08-06 | 75 | 80 | 68 | 77 | 2,193,200 | 77 |
| 2024-08-05 | 92 | 92 | 63 | 63 | 3,010,200 | 63 |
| 2024-08-02 | 95 | 95 | 93 | 93 | 596,000 | 93 |
| 2024-08-01 | 97 | 98 | 95 | 95 | 331,600 | 95 |
| 2024-07-31 | 97 | 97 | 96 | 96 | 127,900 | 96 |
| 2024-07-30 | 98 | 98 | 96 | 96 | 110,800 | 96 |
| 2024-07-29 | 97 | 98 | 97 | 97 | 122,200 | 97 |
| 2024-07-26 | 96 | 98 | 96 | 96 | 376,200 | 96 |
| 2024-07-25 | 97 | 98 | 96 | 96 | 306,100 | 96 |
| 2024-07-24 | 98 | 99 | 97 | 97 | 253,800 | 97 |
| 2024-07-23 | 97 | 99 | 97 | 98 | 133,900 | 98 |
| 2024-07-22 | 98 | 99 | 97 | 97 | 186,800 | 97 |
| 2024-07-19 | 98 | 99 | 98 | 98 | 159,000 | 98 |
| 2024-07-18 | 99 | 99 | 98 | 99 | 90,200 | 99 |
| 2024-07-17 | 99 | 100 | 98 | 100 | 146,200 | 100 |
| 2024-07-16 | 99 | 100 | 98 | 98 | 246,300 | 98 |
| 2024-07-12 | 99 | 101 | 99 | 99 | 188,500 | 99 |
| 2024-07-11 | 100 | 100 | 99 | 99 | 93,100 | 99 |
| 2024-07-10 | 100 | 101 | 99 | 99 | 150,900 | 99 |
| 2024-07-09 | 100 | 102 | 100 | 101 | 139,100 | 101 |
| 2024-07-08 | 102 | 102 | 99 | 100 | 299,600 | 100 |
| 2024-07-05 | 104 | 104 | 101 | 101 | 709,200 | 101 |
| 2024-07-04 | 97 | 106 | 97 | 101 | 2,278,900 | 101 |
| 2024-07-03 | 97 | 98 | 97 | 97 | 143,100 | 97 |
| 2024-07-02 | 98 | 98 | 97 | 97 | 56,700 | 97 |
| 2024-07-01 | 98 | 98 | 97 | 97 | 157,900 | 97 |
| 2024-06-28 | 96 | 98 | 96 | 98 | 149,900 | 98 |
| 2024-06-27 | 97 | 98 | 96 | 98 | 113,800 | 98 |
| 2024-06-26 | 98 | 98 | 97 | 97 | 63,100 | 97 |
| 2024-06-25 | 97 | 98 | 96 | 98 | 113,600 | 98 |
| 2024-06-24 | 97 | 97 | 96 | 96 | 299,000 | 96 |
| 2024-06-21 | 98 | 99 | 97 | 98 | 51,500 | 98 |
| 2024-06-20 | 97 | 99 | 97 | 98 | 264,700 | 98 |
| 2024-06-19 | 98 | 98 | 97 | 97 | 53,000 | 97 |
| 2024-06-18 | 98 | 98 | 97 | 98 | 26,900 | 98 |
| 2024-06-17 | 98 | 98 | 96 | 98 | 210,000 | 98 |
| 2024-06-14 | 97 | 98 | 97 | 97 | 134,700 | 97 |
| 2024-06-13 | 99 | 99 | 97 | 97 | 77,700 | 97 |
| 2024-06-12 | 98 | 99 | 98 | 99 | 30,000 | 99 |
| 2024-06-11 | 98 | 99 | 98 | 98 | 38,400 | 98 |
| 2024-06-10 | 97 | 99 | 97 | 99 | 154,200 | 99 |
| 2024-06-07 | 97 | 98 | 97 | 98 | 60,000 | 98 |
| 2024-06-06 | 98 | 98 | 97 | 98 | 67,000 | 98 |
| 2024-06-05 | 98 | 98 | 97 | 97 | 66,300 | 97 |
| 2024-06-04 | 98 | 98 | 97 | 98 | 51,100 | 98 |
| 2024-06-03 | 97 | 98 | 97 | 98 | 89,500 | 98 |
| 2024-05-31 | 97 | 98 | 96 | 97 | 69,700 | 97 |
| 2024-05-30 | 96 | 98 | 96 | 98 | 92,400 | 98 |
| 2024-05-29 | 98 | 98 | 96 | 97 | 212,900 | 97 |
| 2024-05-28 | 98 | 98 | 97 | 97 | 29,400 | 97 |
| 2024-05-27 | 97 | 98 | 97 | 97 | 240,900 | 97 |
| 2024-05-24 | 97 | 98 | 97 | 97 | 75,700 | 97 |
| 2024-05-23 | 98 | 99 | 97 | 98 | 198,400 | 98 |
| 2024-05-22 | 99 | 99 | 98 | 98 | 26,500 | 98 |
| 2024-05-21 | 99 | 100 | 98 | 99 | 239,900 | 99 |
| 2024-05-20 | 98 | 100 | 98 | 100 | 257,200 | 100 |
| 2024-05-17 | 98 | 99 | 98 | 98 | 49,500 | 98 |
| 2024-05-16 | 99 | 99 | 97 | 99 | 487,400 | 99 |
| 2024-05-15 | 100 | 101 | 98 | 99 | 520,100 | 99 |
| 2024-05-14 | 101 | 102 | 99 | 100 | 177,300 | 100 |
| 2024-05-13 | 100 | 101 | 99 | 100 | 80,100 | 100 |
| 2024-05-10 | 100 | 101 | 99 | 101 | 182,300 | 101 |
| 2024-05-09 | 101 | 101 | 99 | 100 | 264,700 | 100 |
| 2024-05-08 | 101 | 102 | 100 | 100 | 111,800 | 100 |
| 2024-05-07 | 100 | 102 | 99 | 101 | 326,700 | 101 |
| 2024-05-02 | 100 | 100 | 98 | 99 | 516,300 | 99 |
| 2024-05-01 | 100 | 101 | 99 | 99 | 324,000 | 99 |
| 2024-04-30 | 101 | 102 | 100 | 100 | 190,200 | 100 |
| 2024-04-26 | 100 | 102 | 99 | 102 | 301,900 | 102 |
| 2024-04-25 | 102 | 102 | 100 | 100 | 136,600 | 100 |
| 2024-04-24 | 101 | 102 | 101 | 102 | 45,300 | 102 |
| 2024-04-23 | 101 | 102 | 101 | 102 | 42,300 | 102 |
| 2024-04-22 | 101 | 102 | 101 | 102 | 78,200 | 102 |
| 2024-04-19 | 102 | 102 | 98 | 101 | 521,000 | 101 |
| 2024-04-18 | 100 | 102 | 100 | 101 | 77,900 | 101 |
| 2024-04-17 | 101 | 102 | 100 | 101 | 419,500 | 101 |
| 2024-04-16 | 103 | 104 | 101 | 101 | 433,400 | 101 |
| 2024-04-15 | 104 | 104 | 103 | 104 | 73,500 | 104 |
| 2024-04-12 | 103 | 105 | 103 | 104 | 124,100 | 104 |
| 2024-04-11 | 104 | 105 | 103 | 105 | 265,800 | 105 |
| 2024-04-10 | 106 | 106 | 104 | 105 | 182,700 | 105 |
| 2024-04-09 | 106 | 106 | 105 | 105 | 149,100 | 105 |
| 2024-04-08 | 105 | 106 | 104 | 106 | 161,000 | 106 |
| 2024-04-05 | 104 | 105 | 103 | 104 | 334,100 | 104 |
| 2024-04-04 | 106 | 106 | 104 | 104 | 378,100 | 104 |
| 2024-04-03 | 104 | 107 | 104 | 106 | 253,500 | 106 |
| 2024-04-02 | 108 | 109 | 104 | 105 | 1,109,700 | 105 |
| 2024-04-01 | 109 | 110 | 108 | 108 | 213,500 | 108 |
| 2024-03-29 | 109 | 111 | 109 | 109 | 208,300 | 109 |
| 2024-03-28 | 109 | 110 | 109 | 110 | 94,500 | 110 |
| 2024-03-27 | 109 | 110 | 109 | 110 | 68,100 | 110 |
| 2024-03-26 | 110 | 110 | 108 | 109 | 226,800 | 109 |
| 2024-03-25 | 110 | 110 | 108 | 110 | 405,000 | 110 |
| 2024-03-22 | 112 | 112 | 110 | 110 | 227,700 | 110 |
| 2024-03-21 | 110 | 112 | 110 | 111 | 317,100 | 111 |
| 2024-03-19 | 109 | 111 | 109 | 110 | 336,400 | 110 |
| 2024-03-18 | 109 | 111 | 109 | 110 | 261,600 | 110 |
| 2024-03-15 | 110 | 111 | 108 | 108 | 349,600 | 108 |
| 2024-03-14 | 108 | 110 | 108 | 110 | 153,600 | 110 |
| 2024-03-13 | 109 | 110 | 107 | 109 | 331,500 | 109 |
| 2024-03-12 | 107 | 110 | 107 | 108 | 225,500 | 108 |
| 2024-03-11 | 110 | 111 | 107 | 109 | 521,600 | 109 |
| 2024-03-08 | 110 | 112 | 110 | 110 | 299,400 | 110 |
| 2024-03-07 | 111 | 111 | 109 | 111 | 272,700 | 111 |
| 2024-03-06 | 108 | 111 | 108 | 111 | 278,600 | 111 |
| 2024-03-05 | 108 | 109 | 108 | 108 | 292,500 | 108 |
| 2024-03-04 | 111 | 111 | 107 | 108 | 440,500 | 108 |
| 2024-03-01 | 111 | 113 | 109 | 110 | 318,300 | 110 |
| 2024-02-29 | 112 | 113 | 110 | 111 | 224,500 | 111 |
| 2024-02-28 | 107 | 113 | 107 | 111 | 691,600 | 111 |
| 2024-02-27 | 105 | 109 | 105 | 108 | 464,800 | 108 |
| 2024-02-26 | 106 | 107 | 106 | 106 | 194,700 | 106 |
| 2024-02-22 | 106 | 107 | 105 | 105 | 250,200 | 105 |
| 2024-02-21 | 107 | 108 | 104 | 105 | 293,400 | 105 |
| 2024-02-20 | 109 | 111 | 107 | 108 | 276,000 | 108 |
| 2024-02-19 | 107 | 111 | 107 | 110 | 347,300 | 110 |
| 2024-02-16 | 105 | 108 | 104 | 106 | 455,000 | 106 |
| 2024-02-15 | 109 | 109 | 104 | 105 | 1,255,700 | 105 |
| 2024-02-14 | 114 | 114 | 111 | 112 | 470,600 | 112 |
| 2024-02-13 | 113 | 115 | 112 | 113 | 380,400 | 113 |
| 2024-02-09 | 114 | 115 | 112 | 112 | 289,900 | 112 |
| 2024-02-08 | 114 | 114 | 112 | 114 | 204,600 | 114 |
| 2024-02-07 | 113 | 114 | 112 | 114 | 209,000 | 114 |
| 2024-02-06 | 110 | 114 | 110 | 114 | 330,100 | 114 |
| 2024-02-05 | 112 | 112 | 110 | 111 | 224,300 | 111 |
| 2024-02-02 | 113 | 113 | 111 | 112 | 216,000 | 112 |
| 2024-02-01 | 113 | 113 | 110 | 113 | 215,800 | 113 |
| 2024-01-31 | 111 | 114 | 110 | 113 | 259,100 | 113 |
| 2024-01-30 | 114 | 114 | 110 | 112 | 399,200 | 112 |
| 2024-01-29 | 113 | 115 | 113 | 114 | 340,500 | 114 |
| 2024-01-26 | 113 | 115 | 112 | 113 | 388,000 | 113 |
| 2024-01-25 | 113 | 117 | 112 | 113 | 588,200 | 113 |
| 2024-01-24 | 111 | 113 | 111 | 111 | 339,000 | 111 |
| 2024-01-23 | 111 | 112 | 110 | 110 | 247,500 | 110 |
| 2024-01-22 | 111 | 113 | 110 | 111 | 574,000 | 111 |
| 2024-01-19 | 110 | 111 | 109 | 111 | 181,400 | 111 |
| 2024-01-18 | 111 | 111 | 109 | 109 | 262,900 | 109 |
| 2024-01-17 | 110 | 111 | 108 | 110 | 224,600 | 110 |
| 2024-01-16 | 112 | 112 | 109 | 109 | 432,100 | 109 |
| 2024-01-15 | 107 | 112 | 106 | 111 | 1,150,200 | 111 |
| 2024-01-12 | 107 | 108 | 106 | 107 | 236,600 | 107 |
| 2024-01-11 | 107 | 108 | 106 | 108 | 290,600 | 108 |
| 2024-01-10 | 107 | 108 | 106 | 107 | 157,900 | 107 |
| 2024-01-09 | 105 | 108 | 105 | 108 | 457,700 | 108 |
| 2024-01-05 | 104 | 106 | 104 | 105 | 438,100 | 105 |
| 2024-01-04 | 103 | 104 | 101 | 103 | 457,800 | 103 |
分割・併合履歴 ： [2004-06-25]1株→10株
