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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 239 | 239 | 232 | 235 | 365,400 | 235 |
| 2025-12-11 | 240 | 240 | 236 | 236 | 328,100 | 236 |
| 2025-12-10 | 237 | 241 | 235 | 237 | 314,500 | 237 |
| 2025-12-09 | 237 | 240 | 235 | 235 | 246,800 | 235 |
| 2025-12-08 | 236 | 237 | 233 | 237 | 235,800 | 237 |
| 2025-12-05 | 234 | 239 | 234 | 235 | 221,400 | 235 |
| 2025-12-04 | 233 | 238 | 233 | 237 | 278,700 | 237 |
| 2025-12-03 | 230 | 234 | 228 | 233 | 191,900 | 233 |
| 2025-12-02 | 235 | 236 | 226 | 229 | 531,000 | 229 |
| 2025-12-01 | 243 | 243 | 232 | 235 | 551,100 | 235 |
| 2025-11-28 | 231 | 240 | 230 | 240 | 818,600 | 240 |
| 2025-11-27 | 227 | 229 | 225 | 229 | 249,400 | 229 |
| 2025-11-26 | 230 | 234 | 224 | 226 | 717,300 | 226 |
| 2025-11-25 | 240 | 242 | 228 | 229 | 895,900 | 229 |
| 2025-11-21 | 224 | 236 | 222 | 234 | 993,600 | 234 |
| 2025-11-20 | 225 | 229 | 224 | 227 | 354,100 | 227 |
| 2025-11-19 | 220 | 225 | 217 | 222 | 610,800 | 222 |
| 2025-11-18 | 221 | 225 | 220 | 221 | 382,200 | 221 |
| 2025-11-17 | 223 | 230 | 217 | 224 | 1,243,100 | 224 |
| 2025-11-14 | 217 | 219 | 212 | 215 | 498,700 | 215 |
| 2025-11-13 | 217 | 221 | 216 | 218 | 396,900 | 218 |
| 2025-11-12 | 211 | 217 | 210 | 216 | 344,200 | 216 |
| 2025-11-11 | 208 | 214 | 207 | 211 | 233,400 | 211 |
| 2025-11-10 | 208 | 209 | 207 | 207 | 189,300 | 207 |
| 2025-11-07 | 206 | 209 | 205 | 207 | 177,800 | 207 |
| 2025-11-06 | 211 | 212 | 207 | 208 | 250,700 | 208 |
| 2025-11-05 | 209 | 211 | 201 | 208 | 798,900 | 208 |
| 2025-11-04 | 219 | 219 | 212 | 213 | 276,600 | 213 |
| 2025-10-31 | 221 | 222 | 215 | 218 | 472,400 | 218 |
| 2025-10-30 | 218 | 222 | 218 | 222 | 313,700 | 222 |
| 2025-10-29 | 220 | 223 | 215 | 218 | 820,400 | 218 |
| 2025-10-28 | 217 | 220 | 215 | 218 | 309,700 | 218 |
| 2025-10-27 | 214 | 220 | 214 | 217 | 455,600 | 217 |
| 2025-10-24 | 215 | 216 | 212 | 212 | 277,600 | 212 |
| 2025-10-23 | 213 | 215 | 211 | 215 | 203,800 | 215 |
| 2025-10-22 | 211 | 214 | 210 | 212 | 274,500 | 212 |
| 2025-10-21 | 211 | 213 | 205 | 211 | 523,600 | 211 |
| 2025-10-20 | 200 | 211 | 199 | 211 | 714,600 | 211 |
| 2025-10-17 | 200 | 201 | 197 | 198 | 228,500 | 198 |
| 2025-10-16 | 205 | 206 | 200 | 201 | 336,800 | 201 |
| 2025-10-15 | 198 | 204 | 198 | 203 | 471,200 | 203 |
| 2025-10-14 | 201 | 202 | 194 | 197 | 903,200 | 197 |
| 2025-10-10 | 209 | 211 | 204 | 206 | 673,400 | 206 |
| 2025-10-09 | 214 | 215 | 208 | 210 | 586,100 | 210 |
| 2025-10-08 | 222 | 222 | 213 | 214 | 838,700 | 214 |
| 2025-10-07 | 221 | 223 | 218 | 223 | 405,400 | 223 |
| 2025-10-06 | 224 | 224 | 218 | 222 | 623,700 | 222 |
| 2025-10-03 | 213 | 222 | 211 | 218 | 999,500 | 218 |
| 2025-10-02 | 206 | 212 | 206 | 212 | 454,500 | 212 |
| 2025-10-01 | 208 | 212 | 205 | 207 | 823,700 | 207 |
| 2025-09-30 | 208 | 211 | 207 | 209 | 446,600 | 209 |
| 2025-09-29 | 207 | 212 | 206 | 207 | 535,600 | 207 |
| 2025-09-26 | 209 | 210 | 206 | 206 | 362,600 | 206 |
| 2025-09-25 | 209 | 214 | 207 | 210 | 535,800 | 210 |
| 2025-09-24 | 217 | 217 | 208 | 208 | 1,157,500 | 208 |
| 2025-09-22 | 221 | 223 | 217 | 217 | 783,100 | 217 |
| 2025-09-19 | 211 | 220 | 211 | 218 | 1,136,200 | 218 |
| 2025-09-18 | 215 | 218 | 210 | 210 | 965,500 | 210 |
| 2025-09-17 | 218 | 219 | 213 | 213 | 742,700 | 213 |
| 2025-09-16 | 214 | 221 | 211 | 216 | 1,386,700 | 216 |
| 2025-09-12 | 210 | 214 | 208 | 212 | 1,094,200 | 212 |
| 2025-09-11 | 210 | 212 | 204 | 206 | 1,399,500 | 206 |
| 2025-09-10 | 216 | 219 | 200 | 209 | 7,828,300 | 209 |
| 2025-09-09 | 191 | 195 | 190 | 190 | 484,200 | 190 |
| 2025-09-08 | 190 | 193 | 188 | 190 | 441,700 | 190 |
| 2025-09-05 | 186 | 192 | 186 | 189 | 621,800 | 189 |
| 2025-09-04 | 187 | 188 | 185 | 188 | 284,400 | 188 |
| 2025-09-03 | 188 | 191 | 187 | 188 | 478,500 | 188 |
| 2025-09-02 | 191 | 191 | 185 | 189 | 669,200 | 189 |
| 2025-09-01 | 193 | 194 | 188 | 191 | 794,300 | 191 |
| 2025-08-29 | 198 | 198 | 194 | 195 | 483,700 | 195 |
| 2025-08-28 | 191 | 203 | 190 | 198 | 1,159,100 | 198 |
| 2025-08-27 | 192 | 195 | 191 | 193 | 386,700 | 193 |
| 2025-08-26 | 193 | 195 | 190 | 193 | 779,800 | 193 |
| 2025-08-25 | 191 | 198 | 190 | 195 | 1,231,700 | 195 |
| 2025-08-22 | 187 | 193 | 185 | 186 | 1,245,600 | 186 |
| 2025-08-21 | 180 | 187 | 180 | 183 | 620,600 | 183 |
| 2025-08-20 | 181 | 183 | 178 | 179 | 440,300 | 179 |
| 2025-08-19 | 178 | 183 | 177 | 181 | 548,100 | 181 |
| 2025-08-18 | 175 | 180 | 173 | 178 | 798,700 | 178 |
| 2025-08-15 | 176 | 176 | 166 | 170 | 1,562,000 | 170 |
| 2025-08-14 | 184 | 184 | 179 | 181 | 801,300 | 181 |
| 2025-08-13 | 183 | 184 | 180 | 182 | 763,100 | 182 |
| 2025-08-12 | 182 | 184 | 180 | 180 | 753,800 | 180 |
| 2025-08-08 | 183 | 185 | 181 | 181 | 626,600 | 181 |
| 2025-08-07 | 187 | 190 | 182 | 182 | 1,107,100 | 182 |
| 2025-08-06 | 184 | 186 | 183 | 186 | 877,800 | 186 |
| 2025-08-05 | 185 | 187 | 182 | 185 | 655,600 | 185 |
| 2025-08-04 | 183 | 184 | 181 | 183 | 668,400 | 183 |
| 2025-08-01 | 192 | 192 | 183 | 186 | 1,880,500 | 186 |
| 2025-07-31 | 174 | 194 | 174 | 187 | 6,986,400 | 187 |
| 2025-07-30 | 172 | 174 | 171 | 172 | 297,400 | 172 |
| 2025-07-29 | 170 | 172 | 169 | 170 | 266,800 | 170 |
| 2025-07-28 | 172 | 172 | 170 | 171 | 292,300 | 171 |
| 2025-07-25 | 168 | 173 | 167 | 171 | 441,800 | 171 |
| 2025-07-24 | 170 | 171 | 166 | 168 | 727,900 | 168 |
| 2025-07-23 | 166 | 171 | 166 | 169 | 270,400 | 169 |
| 2025-07-22 | 166 | 168 | 165 | 165 | 394,500 | 165 |
| 2025-07-18 | 169 | 169 | 166 | 166 | 256,600 | 166 |
| 2025-07-17 | 166 | 171 | 166 | 170 | 302,600 | 170 |
| 2025-07-16 | 166 | 168 | 165 | 166 | 456,600 | 166 |
| 2025-07-15 | 167 | 168 | 165 | 166 | 409,300 | 166 |
| 2025-07-14 | 171 | 172 | 166 | 166 | 844,000 | 166 |
| 2025-07-11 | 174 | 176 | 170 | 170 | 613,400 | 170 |
| 2025-07-10 | 176 | 177 | 173 | 173 | 434,800 | 173 |
| 2025-07-09 | 171 | 175 | 171 | 173 | 465,500 | 173 |
| 2025-07-08 | 169 | 172 | 168 | 170 | 287,500 | 170 |
| 2025-07-07 | 170 | 173 | 169 | 171 | 311,500 | 171 |
| 2025-07-04 | 171 | 174 | 169 | 171 | 357,100 | 171 |
| 2025-07-03 | 172 | 173 | 169 | 170 | 310,500 | 170 |
| 2025-07-02 | 174 | 175 | 169 | 172 | 570,000 | 172 |
| 2025-07-01 | 179 | 181 | 173 | 173 | 958,600 | 173 |
| 2025-06-30 | 176 | 181 | 174 | 179 | 1,007,600 | 179 |
| 2025-06-27 | 173 | 178 | 171 | 173 | 664,700 | 173 |
| 2025-06-26 | 179 | 182 | 170 | 173 | 1,199,100 | 173 |
| 2025-06-25 | 170 | 177 | 167 | 175 | 1,050,400 | 175 |
| 2025-06-24 | 167 | 171 | 166 | 168 | 689,000 | 168 |
| 2025-06-23 | 165 | 167 | 162 | 166 | 474,600 | 166 |
| 2025-06-20 | 168 | 170 | 166 | 166 | 677,100 | 166 |
| 2025-06-19 | 166 | 169 | 165 | 169 | 415,700 | 169 |
| 2025-06-18 | 166 | 171 | 166 | 166 | 517,400 | 166 |
| 2025-06-17 | 166 | 169 | 163 | 166 | 847,600 | 166 |
| 2025-06-16 | 162 | 167 | 160 | 166 | 593,900 | 166 |
| 2025-06-13 | 165 | 165 | 159 | 162 | 1,083,600 | 162 |
| 2025-06-12 | 168 | 168 | 165 | 165 | 287,300 | 165 |
| 2025-06-11 | 169 | 170 | 165 | 167 | 438,500 | 167 |
| 2025-06-10 | 162 | 171 | 162 | 167 | 1,339,100 | 167 |
| 2025-06-09 | 163 | 166 | 161 | 162 | 419,400 | 162 |
| 2025-06-06 | 165 | 166 | 161 | 161 | 701,500 | 161 |
| 2025-06-05 | 165 | 167 | 164 | 166 | 373,000 | 166 |
| 2025-06-04 | 168 | 168 | 164 | 167 | 841,000 | 167 |
| 2025-06-03 | 168 | 170 | 163 | 169 | 850,600 | 169 |
| 2025-06-02 | 164 | 167 | 161 | 167 | 840,200 | 167 |
| 2025-05-30 | 166 | 167 | 163 | 163 | 885,900 | 163 |
| 2025-05-29 | 167 | 172 | 165 | 168 | 1,569,400 | 168 |
| 2025-05-28 | 164 | 168 | 162 | 165 | 831,900 | 165 |
| 2025-05-27 | 160 | 167 | 160 | 162 | 597,600 | 162 |
| 2025-05-26 | 160 | 161 | 158 | 158 | 489,200 | 158 |
| 2025-05-23 | 165 | 168 | 157 | 158 | 1,028,900 | 158 |
| 2025-05-22 | 167 | 167 | 161 | 164 | 1,429,100 | 164 |
| 2025-05-21 | 161 | 173 | 161 | 172 | 1,566,600 | 172 |
| 2025-05-20 | 163 | 164 | 159 | 161 | 1,038,600 | 161 |
| 2025-05-19 | 159 | 164 | 155 | 160 | 1,359,800 | 160 |
| 2025-05-16 | 158 | 165 | 152 | 159 | 2,501,500 | 159 |
| 2025-05-15 | 153 | 154 | 151 | 153 | 557,100 | 153 |
| 2025-05-14 | 151 | 153 | 149 | 153 | 751,400 | 153 |
| 2025-05-13 | 150 | 152 | 149 | 152 | 623,100 | 152 |
| 2025-05-12 | 148 | 150 | 147 | 147 | 380,100 | 147 |
| 2025-05-09 | 149 | 150 | 147 | 148 | 512,100 | 148 |
| 2025-05-08 | 150 | 150 | 147 | 149 | 919,000 | 149 |
| 2025-05-07 | 150 | 156 | 149 | 150 | 1,708,500 | 150 |
| 2025-05-02 | 149 | 149 | 145 | 148 | 500,000 | 148 |
| 2025-05-01 | 150 | 154 | 148 | 149 | 539,200 | 149 |
| 2025-04-30 | 149 | 153 | 147 | 152 | 596,100 | 152 |
| 2025-04-28 | 150 | 152 | 148 | 151 | 445,000 | 151 |
| 2025-04-25 | 148 | 150 | 146 | 149 | 722,800 | 149 |
| 2025-04-24 | 147 | 163 | 143 | 147 | 5,738,700 | 147 |
| 2025-04-23 | 147 | 149 | 145 | 146 | 459,500 | 146 |
| 2025-04-22 | 147 | 148 | 145 | 145 | 377,000 | 145 |
| 2025-04-21 | 153 | 156 | 148 | 149 | 506,300 | 149 |
| 2025-04-18 | 147 | 153 | 147 | 151 | 514,300 | 151 |
| 2025-04-17 | 146 | 150 | 145 | 148 | 301,100 | 148 |
| 2025-04-16 | 149 | 152 | 145 | 146 | 595,500 | 146 |
| 2025-04-15 | 148 | 150 | 147 | 149 | 375,700 | 149 |
| 2025-04-14 | 150 | 153 | 147 | 148 | 643,100 | 148 |
| 2025-04-11 | 145 | 151 | 142 | 149 | 706,000 | 149 |
| 2025-04-10 | 148 | 152 | 144 | 146 | 1,103,300 | 146 |
| 2025-04-09 | 141 | 142 | 133 | 138 | 1,034,700 | 138 |
| 2025-04-08 | 140 | 146 | 139 | 144 | 1,283,100 | 144 |
| 2025-04-07 | 127 | 137 | 127 | 130 | 2,105,400 | 130 |
| 2025-04-04 | 151 | 153 | 139 | 146 | 2,595,900 | 146 |
| 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