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
2024-04-2310110210110242,300102
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