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
2024-04-24	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