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
2022-12-30	106	108	105	106	232,000	106
2022-12-29	104	107	103	107	281,200	107
2022-12-28	106	106	104	104	386,000	104
2022-12-27	108	109	105	107	912,000	107
2022-12-26	106	110	106	107	337,100	107
2022-12-23	109	109	106	107	905,800	107
2022-12-22	118	118	110	110	1,370,400	110
2022-12-21	114	121	113	116	1,293,200	116
2022-12-20	120	123	111	114	2,887,200	114
2022-12-19	113	122	111	120	2,801,800	120
2022-12-16	113	117	111	112	1,664,900	112
2022-12-15	106	115	106	114	3,631,700	114
2022-12-14	105	107	103	106	545,500	106
2022-12-13	106	106	103	105	313,700	105
2022-12-12	104	106	104	104	528,800	104
2022-12-09	103	104	102	104	299,400	104
2022-12-08	103	103	101	102	191,300	102
2022-12-07	101	104	101	102	759,200	102
2022-12-06	98	106	98	103	1,890,800	103
2022-12-05	99	100	97	98	528,900	98
2022-12-02	100	100	99	100	83,000	100
2022-12-01	101	101	99	101	210,000	101
2022-11-30	101	101	99	100	169,600	100
2022-11-29	100	101	99	101	283,700	101
2022-11-28	103	103	100	101	363,600	101
2022-11-25	101	103	100	103	481,700	103
2022-11-24	100	101	99	101	348,200	101
2022-11-22	100	101	99	99	223,300	99
2022-11-21	101	102	100	101	437,400	101
2022-11-18	102	104	101	101	444,300	101
2022-11-17	103	103	101	102	319,400	102
2022-11-16	101	103	99	103	767,300	103
2022-11-15	100	103	99	102	1,052,000	102
2022-11-14	107	108	100	100	5,442,600	100
2022-11-11	95	96	92	94	659,600	94
2022-11-10	92	94	91	94	400,300	94
2022-11-09	92	93	91	92	158,900	92
2022-11-08	93	93	92	93	132,900	93
2022-11-07	92	93	91	92	126,200	92
2022-11-04	93	93	91	93	220,500	93
2022-11-02	93	93	92	92	60,400	92
2022-11-01	93	93	92	92	87,700	92
2022-10-31	93	93	92	92	48,100	92
2022-10-28	93	93	92	92	25,300	92
2022-10-27	92	93	92	92	64,100	92
2022-10-26	93	93	92	92	38,600	92
2022-10-25	93	94	92	92	77,500	92
2022-10-24	94	94	92	92	52,100	92
2022-10-21	94	94	93	94	107,000	94
2022-10-20	94	94	93	93	41,200	93
2022-10-19	93	94	92	94	172,700	94
2022-10-18	92	93	92	92	93,400	92
2022-10-17	91	93	91	92	196,000	92
2022-10-14	92	93	91	92	394,300	92
2022-10-13	92	93	91	91	245,400	91
2022-10-12	92	93	91	93	163,200	93
2022-10-11	92	93	92	93	71,200	93
2022-10-07	93	94	92	92	255,700	92
2022-10-06	92	94	92	93	218,200	93
2022-10-05	93	94	92	92	255,800	92
2022-10-04	91	94	91	93	362,900	93
2022-10-03	90	91	88	91	395,100	91
2022-09-30	91	93	91	91	258,000	91
2022-09-29	92	93	91	92	153,800	92
2022-09-28	92	93	91	91	294,100	91
2022-09-27	92	94	91	91	601,600	91
2022-09-26	94	94	92	94	513,700	94
2022-09-22	93	94	92	94	282,200	94
2022-09-21	94	94	93	93	181,200	93
2022-09-20	95	95	93	94	485,000	94
2022-09-16	94	95	93	94	483,700	94
2022-09-15	94	96	94	96	204,400	96
2022-09-14	93	95	93	95	258,500	95
2022-09-13	95	96	94	95	367,900	95
2022-09-12	94	95	94	94	326,600	94
2022-09-09	93	94	93	93	136,500	93
2022-09-08	94	94	92	93	159,200	93
2022-09-07	93	94	92	92	246,100	92
2022-09-06	93	94	92	93	150,100	93
2022-09-05	93	94	92	93	133,000	93
2022-09-02	95	95	92	93	413,200	93
2022-09-01	95	96	94	94	137,200	94
2022-08-31	94	96	94	95	136,500	95
2022-08-30	95	96	94	95	176,600	95
2022-08-29	94	97	94	95	283,300	95
2022-08-26	97	98	96	96	163,300	96
2022-08-25	97	98	97	98	71,700	98
2022-08-24	95	98	95	97	262,300	97
2022-08-23	96	97	96	97	109,000	97
2022-08-22	97	97	95	96	193,400	96
2022-08-19	96	98	96	97	507,000	97
2022-08-18	94	97	94	97	265,500	97
2022-08-17	96	96	95	95	149,600	95
2022-08-16	95	96	93	95	380,700	95
2022-08-15	94	96	93	94	478,800	94
2022-08-12	93	94	92	94	390,300	94
2022-08-10	94	94	92	94	439,300	94
2022-08-09	94	94	93	93	147,800	93
2022-08-08	93	95	92	95	691,700	95
2022-08-05	94	94	93	93	148,800	93
2022-08-04	94	95	93	93	120,900	93
2022-08-03	94	95	93	94	641,900	94
2022-08-02	94	95	94	94	116,200	94
2022-08-01	94	96	94	95	268,200	95
2022-07-29	96	96	94	94	581,900	94
2022-07-28	95	96	94	95	648,700	95
2022-07-27	95	96	95	95	101,400	95
2022-07-26	97	97	95	95	307,600	95
2022-07-25	98	98	96	97	183,300	97
2022-07-22	97	99	96	97	467,900	97
2022-07-21	96	98	95	96	507,800	96
2022-07-20	95	97	95	95	226,700	95
2022-07-19	95	96	93	95	688,300	95
2022-07-15	97	98	95	95	438,300	95
2022-07-14	97	98	95	96	319,200	96
2022-07-13	95	97	95	96	142,100	96
2022-07-12	96	97	95	96	441,400	96
2022-07-11	97	98	96	97	274,600	97
2022-07-08	96	98	96	96	342,700	96
2022-07-07	96	97	95	97	134,600	97
2022-07-06	96	97	95	96	308,500	96
2022-07-05	96	97	95	96	335,400	96
2022-07-04	97	97	95	97	170,500	97
2022-07-01	97	98	95	95	442,900	95
2022-06-30	99	99	97	97	567,700	97
2022-06-29	98	100	98	99	146,600	99
2022-06-28	97	99	97	99	323,700	99
2022-06-27	98	99	97	98	273,000	98
2022-06-24	96	98	95	96	244,900	96
2022-06-23	95	97	95	95	86,400	95
2022-06-22	97	98	95	95	148,600	95
2022-06-21	93	98	93	96	521,000	96
2022-06-20	97	98	94	94	887,200	94
2022-06-17	96	98	95	96	699,900	96
2022-06-16	101	101	97	98	741,500	98
2022-06-15	101	102	99	100	413,300	100
2022-06-14	102	102	97	101	987,600	101
2022-06-13	104	105	102	102	507,000	102
2022-06-10	105	106	104	105	430,800	105
2022-06-09	107	107	105	107	100,600	107
2022-06-08	106	107	105	106	129,900	106
2022-06-07	106	108	105	105	385,000	105
2022-06-06	106	108	105	107	333,400	107
2022-06-03	106	108	105	107	588,900	107
2022-06-02	106	107	105	105	483,200	105
2022-06-01	106	108	106	106	599,600	106
2022-05-31	106	106	103	105	301,700	105
2022-05-30	104	106	103	106	304,600	106
2022-05-27	104	104	102	103	298,100	103
2022-05-26	102	104	102	104	218,700	104
2022-05-25	105	105	101	102	502,300	102
2022-05-24	107	109	105	105	635,000	105
2022-05-23	108	108	104	104	527,900	104
2022-05-20	105	109	105	107	575,200	107
2022-05-19	102	106	101	106	445,500	106
2022-05-18	102	108	102	107	1,808,500	107
2022-05-17	98	101	97	100	599,300	100
2022-05-16	101	101	95	97	1,344,800	97
2022-05-13	99	103	99	100	632,000	100
2022-05-12	101	101	98	98	972,500	98
2022-05-11	99	103	99	103	583,800	103
2022-05-10	99	100	97	99	339,100	99
2022-05-09	101	101	98	99	305,000	99
2022-05-06	99	101	98	101	340,200	101
2022-05-02	98	100	98	98	297,300	98
2022-04-28	97	98	97	97	97,400	97
2022-04-27	97	98	96	98	202,000	98
2022-04-26	97	98	95	98	432,100	98
2022-04-25	98	98	95	95	1,055,300	95
2022-04-22	100	101	98	98	471,100	98
2022-04-21	101	102	100	102	464,900	102
2022-04-20	100	101	99	100	221,100	100
2022-04-19	99	100	99	100	172,700	100
2022-04-18	100	100	98	100	322,500	100
2022-04-15	100	101	98	99	297,800	99
2022-04-14	100	101	99	101	242,500	101
2022-04-13	98	100	98	100	383,900	100
2022-04-12	97	99	96	98	434,100	98
2022-04-11	99	100	97	98	525,400	98
2022-04-08	101	102	99	100	544,700	100
2022-04-07	104	104	100	100	662,800	100
2022-04-06	105	105	102	103	690,300	103
2022-04-05	102	107	102	106	562,400	106
2022-04-04	102	103	101	102	332,700	102
2022-04-01	103	103	100	101	437,700	101
2022-03-31	102	104	102	102	413,900	102
2022-03-30	104	105	102	103	553,000	103
2022-03-29	102	104	101	102	269,300	102
2022-03-28	103	104	101	102	365,300	102
2022-03-25	103	105	102	103	463,000	103
2022-03-24	104	104	101	102	396,600	102
2022-03-23	102	105	102	105	421,900	105
2022-03-22	103	103	101	102	465,500	102
2022-03-18	98	103	97	103	690,700	103
2022-03-17	99	100	96	97	845,300	97
2022-03-16	98	100	97	98	303,400	98
2022-03-15	98	99	96	97	205,700	97
2022-03-14	95	99	95	96	506,200	96
2022-03-11	96	97	93	95	773,900	95
2022-03-10	99	99	97	98	567,600	98
2022-03-09	94	98	93	96	568,900	96
2022-03-08	96	100	93	93	1,698,800	93
2022-03-07	100	100	96	97	784,800	97
2022-03-04	103	103	98	99	1,072,000	99
2022-03-03	105	107	103	103	499,500	103
2022-03-02	106	108	103	103	1,001,900	103
2022-03-01	111	114	108	109	1,301,900	109
2022-02-28	102	106	101	106	700,800	106
2022-02-25	97	103	97	101	930,900	101
2022-02-24	100	102	95	98	1,432,500	98
2022-02-22	101	104	100	101	557,000	101
2022-02-21	102	104	100	103	828,000	103
2022-02-18	102	106	102	103	418,500	103
2022-02-17	105	107	103	104	535,900	104
2022-02-16	106	109	104	106	664,400	106
2022-02-15	121	121	105	105	2,983,200	105
2022-02-14	120	123	119	120	1,118,100	120
2022-02-10	118	124	118	122	1,305,800	122
2022-02-09	117	121	115	118	1,900,500	118
2022-02-08	122	126	117	118	2,759,500	118
2022-02-07	116	127	114	126	3,569,300	126
2022-02-04	117	123	114	116	2,886,800	116
2022-02-03	130	133	113	119	11,728,600	119
2022-02-02	120	120	120	120	947,100	120
2022-02-01	88	91	88	90	308,700	90
2022-01-31	86	89	86	88	183,700	88
2022-01-28	85	87	85	87	220,500	87
2022-01-27	89	90	84	85	905,500	85
2022-01-26	89	90	88	89	172,600	89
2022-01-25	90	90	88	88	505,500	88
2022-01-24	89	91	89	91	66,200	91
2022-01-21	91	91	89	90	142,700	90
2022-01-20	90	92	89	91	291,000	91
2022-01-19	92	94	89	90	434,800	90
2022-01-18	94	94	92	93	168,100	93
2022-01-17	93	94	92	93	156,800	93
2022-01-14	93	93	91	92	196,700	92
2022-01-13	92	94	92	93	100,900	93
2022-01-12	93	94	92	94	109,800	94
2022-01-11	90	93	90	92	333,200	92
2022-01-07	91	93	90	91	327,300	91
2022-01-06	93	93	91	92	374,600	92
2022-01-05	95	95	92	94	257,000	94
2022-01-04	94	95	93	94	119,700	94

分割・併合履歴： [2004-06-25]1株→10株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31