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
2024-10-30104105102102317,700102
2024-10-29101105100105481,800105
2024-10-289610196101387,000101
2024-10-2596989596436,40096
2024-10-24991009596949,70096
2024-10-2310110399100474,800100
2024-10-22103104101101386,000101
2024-10-21105105101102621,100102
2024-10-18107108105106375,200106
2024-10-17108109105106468,700106
2024-10-16105108104108786,400108
2024-10-15105108104105848,000105
2024-10-11102105101105435,900105
2024-10-10104104100102339,300102
2024-10-09102104100103523,100103
2024-10-08102103100101550,700101
2024-10-0798105981032,323,100103
2024-10-049410493963,024,50096
2024-10-0393949294223,90094
2024-10-0293939293192,70093
2024-10-0192939293168,50093
2024-09-3091929092266,00092
2024-09-2792949294141,00094
2024-09-2692929092124,90092
2024-09-2592929091141,90091
2024-09-2494949191161,70091
2024-09-2091949194430,80094
2024-09-1989918990352,90090
2024-09-1889908889100,90089
2024-09-1789908789264,50089
2024-09-1389908888118,10088
2024-09-1288908889197,40089
2024-09-1191918787369,90087
2024-09-1090918991206,30091
2024-09-0986908690256,30090
2024-09-0690929090254,10090
2024-09-0590938991447,00091
2024-09-0491929090217,50090
2024-09-0392939292185,60092
2024-09-0293939192177,00092
2024-08-309293929292,70092
2024-08-2992939192168,00092
2024-08-2894949192254,30092
2024-08-2792949293188,80093
2024-08-2692939192170,60092
2024-08-2394949292143,30092
2024-08-2293949294260,70094
2024-08-2192939192236,30092
2024-08-2092949292178,20092
2024-08-1993949292217,50092
2024-08-1694979293572,20093
2024-08-15939591941,040,70094
2024-08-1487928591590,30091
2024-08-1383868286400,50086
2024-08-0985868184442,10084
2024-08-0881868084543,70084
2024-08-0775857581861,80081
2024-08-06758068772,193,20077
2024-08-05929263633,010,20063
2024-08-0295959393596,00093
2024-08-0197989595331,60095
2024-07-3197979696127,90096
2024-07-3098989696110,80096
2024-07-2997989797122,20097
2024-07-2696989696376,20096
2024-07-2597989696306,10096
2024-07-2498999797253,80097
2024-07-2397999798133,90098
2024-07-2298999797186,80097
2024-07-1998999898159,00098
2024-07-189999989990,20099
2024-07-179910098100146,200100
2024-07-16991009898246,30098
2024-07-12991019999188,50099
2024-07-11100100999993,10099
2024-07-101001019999150,90099
2024-07-09100102100101139,100101
2024-07-0810210299100299,600100
2024-07-05104104101101709,200101
2024-07-0497106971012,278,900101
2024-07-0397989797143,10097
2024-07-029898979756,70097
2024-07-0198989797157,90097
2024-06-2896989698149,90098
2024-06-2797989698113,80098
2024-06-269898979763,10097
2024-06-2597989698113,60098
2024-06-2497979696299,00096
2024-06-219899979851,50098
2024-06-2097999798264,70098
2024-06-199898979753,00097
2024-06-189898979826,90098
2024-06-1798989698210,00098
2024-06-1497989797134,70097
2024-06-139999979777,70097
2024-06-129899989930,00099
2024-06-119899989838,40098
2024-06-1097999799154,20099
2024-06-079798979860,00098
2024-06-069898979867,00098
2024-06-059898979766,30097
2024-06-049898979851,10098
2024-06-039798979889,50098
2024-05-319798969769,70097
2024-05-309698969892,40098
2024-05-2998989697212,90097
2024-05-289898979729,40097
2024-05-2797989797240,90097
2024-05-249798979775,70097
2024-05-2398999798198,40098
2024-05-229999989826,50098
2024-05-21991009899239,90099
2024-05-209810098100257,200100
2024-05-179899989849,50098
2024-05-1699999799487,40099
2024-05-151001019899520,10099
2024-05-1410110299100177,300100
2024-05-131001019910080,100100
2024-05-1010010199101182,300101
2024-05-0910110199100264,700100
2024-05-08101102100100111,800100
2024-05-0710010299101326,700101
2024-05-021001009899516,30099
2024-05-011001019999324,00099
2024-04-30101102100100190,200100
2024-04-2610010299102301,900102
2024-04-25102102100100136,600100
2024-04-2410110210110245,300102
2024-04-2310110210110242,300102
2024-04-2210110210110278,200102
2024-04-1910210298101521,000101
2024-04-1810010210010177,900101
2024-04-17101102100101419,500101
2024-04-16103104101101433,400101
2024-04-1510410410310473,500104
2024-04-12103105103104124,100104
2024-04-11104105103105265,800105
2024-04-10106106104105182,700105
2024-04-09106106105105149,100105
2024-04-08105106104106161,000106
2024-04-05104105103104334,100104
2024-04-04106106104104378,100104
2024-04-03104107104106253,500106
2024-04-021081091041051,109,700105
2024-04-01109110108108213,500108
2024-03-29109111109109208,300109
2024-03-2810911010911094,500110
2024-03-2710911010911068,100110
2024-03-26110110108109226,800109
2024-03-25110110108110405,000110
2024-03-22112112110110227,700110
2024-03-21110112110111317,100111
2024-03-19109111109110336,400110
2024-03-18109111109110261,600110
2024-03-15110111108108349,600108
2024-03-14108110108110153,600110
2024-03-13109110107109331,500109
2024-03-12107110107108225,500108
2024-03-11110111107109521,600109
2024-03-08110112110110299,400110
2024-03-07111111109111272,700111
2024-03-06108111108111278,600111
2024-03-05108109108108292,500108
2024-03-04111111107108440,500108
2024-03-01111113109110318,300110
2024-02-29112113110111224,500111
2024-02-28107113107111691,600111
2024-02-27105109105108464,800108
2024-02-26106107106106194,700106
2024-02-22106107105105250,200105
2024-02-21107108104105293,400105
2024-02-20109111107108276,000108
2024-02-19107111107110347,300110
2024-02-16105108104106455,000106
2024-02-151091091041051,255,700105
2024-02-14114114111112470,600112
2024-02-13113115112113380,400113
2024-02-09114115112112289,900112
2024-02-08114114112114204,600114
2024-02-07113114112114209,000114
2024-02-06110114110114330,100114
2024-02-05112112110111224,300111
2024-02-02113113111112216,000112
2024-02-01113113110113215,800113
2024-01-31111114110113259,100113
2024-01-30114114110112399,200112
2024-01-29113115113114340,500114
2024-01-26113115112113388,000113
2024-01-25113117112113588,200113
2024-01-24111113111111339,000111
2024-01-23111112110110247,500110
2024-01-22111113110111574,000111
2024-01-19110111109111181,400111
2024-01-18111111109109262,900109
2024-01-17110111108110224,600110
2024-01-16112112109109432,100109
2024-01-151071121061111,150,200111
2024-01-12107108106107236,600107
2024-01-11107108106108290,600108
2024-01-10107108106107157,900107
2024-01-09105108105108457,700108
2024-01-05104106104105438,100105
2024-01-04103104101103457,800103

分割・併合履歴 : [2004-06-25]1株→10株