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 [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-021001009910083,000100
2022-12-0110110199101210,000101
2022-11-3010110199100169,600100
2022-11-2910010199101283,700101
2022-11-28103103100101363,600101
2022-11-25101103100103481,700103
2022-11-2410010199101348,200101
2022-11-221001019999223,30099
2022-11-21101102100101437,400101
2022-11-18102104101101444,300101
2022-11-17103103101102319,400102
2022-11-1610110399103767,300103
2022-11-15100103991021,052,000102
2022-11-141071081001005,442,600100
2022-11-1195969294659,60094
2022-11-1092949194400,30094
2022-11-0992939192158,90092
2022-11-0893939293132,90093
2022-11-0792939192126,20092
2022-11-0493939193220,50093
2022-11-029393929260,40092
2022-11-019393929287,70092
2022-10-319393929248,10092
2022-10-289393929225,30092
2022-10-279293929264,10092
2022-10-269393929238,60092
2022-10-259394929277,50092
2022-10-249494929252,10092
2022-10-2194949394107,00094
2022-10-209494939341,20093
2022-10-1993949294172,70094
2022-10-189293929293,40092
2022-10-1791939192196,00092
2022-10-1492939192394,30092
2022-10-1392939191245,40091
2022-10-1292939193163,20093
2022-10-119293929371,20093
2022-10-0793949292255,70092
2022-10-0692949293218,20093
2022-10-0593949292255,80092
2022-10-0491949193362,90093
2022-10-0390918891395,10091
2022-09-3091939191258,00091
2022-09-2992939192153,80092
2022-09-2892939191294,10091
2022-09-2792949191601,60091
2022-09-2694949294513,70094
2022-09-2293949294282,20094
2022-09-2194949393181,20093
2022-09-2095959394485,00094
2022-09-1694959394483,70094
2022-09-1594969496204,40096
2022-09-1493959395258,50095
2022-09-1395969495367,90095
2022-09-1294959494326,60094
2022-09-0993949393136,50093
2022-09-0894949293159,20093
2022-09-0793949292246,10092
2022-09-0693949293150,10093
2022-09-0593949293133,00093
2022-09-0295959293413,20093
2022-09-0195969494137,20094
2022-08-3194969495136,50095
2022-08-3095969495176,60095
2022-08-2994979495283,30095
2022-08-2697989696163,30096
2022-08-259798979871,70098
2022-08-2495989597262,30097
2022-08-2396979697109,00097
2022-08-2297979596193,40096
2022-08-1996989697507,00097
2022-08-1894979497265,50097
2022-08-1796969595149,60095
2022-08-1695969395380,70095
2022-08-1594969394478,80094
2022-08-1293949294390,30094
2022-08-1094949294439,30094
2022-08-0994949393147,80093
2022-08-0893959295691,70095
2022-08-0594949393148,80093
2022-08-0494959393120,90093
2022-08-0394959394641,90094
2022-08-0294959494116,20094
2022-08-0194969495268,20095
2022-07-2996969494581,90094
2022-07-2895969495648,70095
2022-07-2795969595101,40095
2022-07-2697979595307,60095
2022-07-2598989697183,30097
2022-07-2297999697467,90097
2022-07-2196989596507,80096
2022-07-2095979595226,70095
2022-07-1995969395688,30095
2022-07-1597989595438,30095
2022-07-1497989596319,20096
2022-07-1395979596142,10096
2022-07-1296979596441,40096
2022-07-1197989697274,60097
2022-07-0896989696342,70096
2022-07-0796979597134,60097
2022-07-0696979596308,50096
2022-07-0596979596335,40096
2022-07-0497979597170,50097
2022-07-0197989595442,90095
2022-06-3099999797567,70097
2022-06-29981009899146,60099
2022-06-2897999799323,70099
2022-06-2798999798273,00098
2022-06-2496989596244,90096
2022-06-239597959586,40095
2022-06-2297989595148,60095
2022-06-2193989396521,00096
2022-06-2097989494887,20094
2022-06-1796989596699,90096
2022-06-161011019798741,50098
2022-06-1510110299100413,300100
2022-06-1410210297101987,600101
2022-06-13104105102102507,000102
2022-06-10105106104105430,800105
2022-06-09107107105107100,600107
2022-06-08106107105106129,900106
2022-06-07106108105105385,000105
2022-06-06106108105107333,400107
2022-06-03106108105107588,900107
2022-06-02106107105105483,200105
2022-06-01106108106106599,600106
2022-05-31106106103105301,700105
2022-05-30104106103106304,600106
2022-05-27104104102103298,100103
2022-05-26102104102104218,700104
2022-05-25105105101102502,300102
2022-05-24107109105105635,000105
2022-05-23108108104104527,900104
2022-05-20105109105107575,200107
2022-05-19102106101106445,500106
2022-05-181021081021071,808,500107
2022-05-179810197100599,300100
2022-05-1610110195971,344,80097
2022-05-139910399100632,000100
2022-05-121011019898972,50098
2022-05-119910399103583,800103
2022-05-10991009799339,10099
2022-05-091011019899305,00099
2022-05-069910198101340,200101
2022-05-02981009898297,30098
2022-04-289798979797,40097
2022-04-2797989698202,00098
2022-04-2697989598432,10098
2022-04-25989895951,055,30095
2022-04-221001019898471,10098
2022-04-21101102100102464,900102
2022-04-2010010199100221,100100
2022-04-199910099100172,700100
2022-04-1810010098100322,500100
2022-04-151001019899297,80099
2022-04-1410010199101242,500101
2022-04-139810098100383,900100
2022-04-1297999698434,10098
2022-04-11991009798525,40098
2022-04-0810110299100544,700100
2022-04-07104104100100662,800100
2022-04-06105105102103690,300103
2022-04-05102107102106562,400106
2022-04-04102103101102332,700102
2022-04-01103103100101437,700101
2022-03-31102104102102413,900102
2022-03-30104105102103553,000103
2022-03-29102104101102269,300102
2022-03-28103104101102365,300102
2022-03-25103105102103463,000103
2022-03-24104104101102396,600102
2022-03-23102105102105421,900105
2022-03-22103103101102465,500102
2022-03-189810397103690,700103
2022-03-17991009697845,30097
2022-03-16981009798303,40098
2022-03-1598999697205,70097
2022-03-1495999596506,20096
2022-03-1196979395773,90095
2022-03-1099999798567,60098
2022-03-0994989396568,90096
2022-03-089610093931,698,80093
2022-03-071001009697784,80097
2022-03-0410310398991,072,00099
2022-03-03105107103103499,500103
2022-03-021061081031031,001,900103
2022-03-011111141081091,301,900109
2022-02-28102106101106700,800106
2022-02-259710397101930,900101
2022-02-2410010295981,432,50098
2022-02-22101104100101557,000101
2022-02-21102104100103828,000103
2022-02-18102106102103418,500103
2022-02-17105107103104535,900104
2022-02-16106109104106664,400106
2022-02-151211211051052,983,200105
2022-02-141201231191201,118,100120
2022-02-101181241181221,305,800122
2022-02-091171211151181,900,500118
2022-02-081221261171182,759,500118
2022-02-071161271141263,569,300126
2022-02-041171231141162,886,800116
2022-02-0313013311311911,728,600119
2022-02-02120120120120947,100120
2022-02-0188918890308,70090
2022-01-3186898688183,70088
2022-01-2885878587220,50087
2022-01-2789908485905,50085
2022-01-2689908889172,60089
2022-01-2590908888505,50088
2022-01-248991899166,20091
2022-01-2191918990142,70090
2022-01-2090928991291,00091
2022-01-1992948990434,80090
2022-01-1894949293168,10093
2022-01-1793949293156,80093
2022-01-1493939192196,70092
2022-01-1392949293100,90093
2022-01-1293949294109,80094
2022-01-1190939092333,20092
2022-01-0791939091327,30091
2022-01-0693939192374,60092
2022-01-0595959294257,00094
2022-01-0494959394119,70094

分割・併合履歴 : [2004-06-25]1株→10株