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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 154 | 159 | 153 | 156 | 1,339,400 | 156 |
| 2025-04-02 | 163 | 165 | 160 | 162 | 827,200 | 162 |
| 2025-04-01 | 169 | 169 | 161 | 164 | 910,300 | 164 |
| 2025-03-31 | 166 | 170 | 163 | 168 | 1,550,200 | 168 |
| 2025-03-28 | 173 | 178 | 169 | 171 | 1,461,400 | 171 |
| 2025-03-27 | 196 | 197 | 174 | 174 | 2,832,800 | 174 |
| 2025-03-26 | 195 | 198 | 191 | 198 | 1,102,100 | 198 |
| 2025-03-25 | 189 | 200 | 189 | 194 | 1,445,700 | 194 |
| 2025-03-24 | 190 | 192 | 187 | 189 | 805,500 | 189 |
| 2025-03-21 | 192 | 193 | 187 | 190 | 1,268,700 | 190 |
| 2025-03-19 | 207 | 209 | 194 | 194 | 2,652,200 | 194 |
| 2025-03-18 | 204 | 207 | 199 | 207 | 1,571,700 | 207 |
| 2025-03-17 | 198 | 207 | 194 | 202 | 1,516,000 | 202 |
| 2025-03-14 | 205 | 205 | 197 | 197 | 1,466,300 | 197 |
| 2025-03-13 | 203 | 208 | 201 | 207 | 2,361,400 | 207 |
| 2025-03-12 | 197 | 207 | 193 | 206 | 3,066,700 | 206 |
| 2025-03-11 | 190 | 206 | 187 | 203 | 5,348,300 | 203 |
| 2025-03-10 | 204 | 204 | 187 | 189 | 3,723,800 | 189 |
| 2025-03-07 | 217 | 230 | 202 | 205 | 11,421,500 | 205 |
| 2025-03-06 | 217 | 233 | 214 | 223 | 4,225,500 | 223 |
| 2025-03-05 | 217 | 224 | 212 | 217 | 1,769,800 | 217 |
| 2025-03-04 | 229 | 229 | 210 | 218 | 3,267,500 | 218 |
| 2025-03-03 | 236 | 243 | 228 | 233 | 2,565,100 | 233 |
| 2025-02-28 | 243 | 258 | 227 | 235 | 5,978,400 | 235 |
| 2025-02-27 | 270 | 274 | 251 | 255 | 8,859,000 | 255 |
| 2025-02-26 | 284 | 297 | 258 | 259 | 14,528,800 | 259 |
| 2025-02-25 | 227 | 297 | 226 | 284 | 22,885,200 | 284 |
| 2025-02-21 | 244 | 257 | 234 | 235 | 9,095,500 | 235 |
| 2025-02-20 | 264 | 270 | 239 | 260 | 23,193,000 | 260 |
| 2025-02-19 | 240 | 240 | 240 | 240 | 871,900 | 240 |
| 2025-02-18 | 166 | 201 | 154 | 190 | 32,765,200 | 190 |
| 2025-02-17 | 146 | 156 | 143 | 156 | 11,192,600 | 156 |
| 2025-02-14 | 106 | 107 | 105 | 106 | 312,200 | 106 |
| 2025-02-13 | 108 | 108 | 106 | 106 | 256,100 | 106 |
| 2025-02-12 | 105 | 108 | 104 | 108 | 350,500 | 108 |
| 2025-02-10 | 104 | 105 | 103 | 104 | 165,200 | 104 |
| 2025-02-07 | 104 | 105 | 103 | 104 | 112,000 | 104 |
| 2025-02-06 | 103 | 105 | 103 | 104 | 167,800 | 104 |
| 2025-02-05 | 103 | 105 | 102 | 103 | 240,100 | 103 |
| 2025-02-04 | 102 | 103 | 101 | 103 | 251,000 | 103 |
| 2025-02-03 | 103 | 103 | 101 | 102 | 305,000 | 102 |
| 2025-01-31 | 103 | 103 | 101 | 103 | 603,000 | 103 |
| 2025-01-30 | 103 | 104 | 102 | 102 | 227,200 | 102 |
| 2025-01-29 | 104 | 105 | 103 | 103 | 174,300 | 103 |
| 2025-01-28 | 103 | 105 | 103 | 103 | 198,500 | 103 |
| 2025-01-27 | 104 | 105 | 103 | 103 | 278,200 | 103 |
| 2025-01-24 | 102 | 104 | 102 | 103 | 98,500 | 103 |
| 2025-01-23 | 104 | 104 | 102 | 103 | 161,900 | 103 |
| 2025-01-22 | 103 | 104 | 102 | 104 | 159,600 | 104 |
| 2025-01-21 | 102 | 103 | 102 | 103 | 75,600 | 103 |
| 2025-01-20 | 102 | 104 | 102 | 103 | 168,000 | 103 |
| 2025-01-17 | 102 | 102 | 100 | 101 | 568,200 | 101 |
| 2025-01-16 | 103 | 104 | 102 | 102 | 89,500 | 102 |
| 2025-01-15 | 103 | 104 | 102 | 103 | 121,400 | 103 |
| 2025-01-14 | 105 | 106 | 102 | 104 | 377,700 | 104 |
| 2025-01-10 | 106 | 107 | 106 | 106 | 43,600 | 106 |
| 2025-01-09 | 109 | 109 | 105 | 107 | 227,800 | 107 |
| 2025-01-08 | 106 | 108 | 105 | 108 | 292,200 | 108 |
| 2025-01-07 | 106 | 106 | 104 | 106 | 204,600 | 106 |
| 2025-01-06 | 104 | 106 | 104 | 105 | 314,900 | 105 |
分割・併合履歴 ： [2004-06-25]1株→10株