8925 (株)アルデプロ 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 |
|---|---|---|---|---|---|---|
| 2024-04-22 | 54 | 55 | 51 | 51 | 1,920,100 | 51 |
| 2024-04-19 | 63 | 64 | 59 | 59 | 814,600 | 59 |
| 2024-04-18 | 61 | 81 | 61 | 64 | 2,733,000 | 64 |
| 2024-04-17 | 70 | 70 | 61 | 64 | 928,600 | 64 |
| 2024-04-16 | 75 | 78 | 71 | 72 | 684,300 | 72 |
| 2024-04-15 | 80 | 83 | 77 | 80 | 636,800 | 80 |
| 2024-04-12 | 88 | 90 | 84 | 84 | 435,900 | 84 |
| 2024-04-11 | 87 | 92 | 87 | 90 | 502,300 | 90 |
| 2024-04-10 | 92 | 93 | 86 | 91 | 1,608,700 | 91 |
| 2024-04-09 | 92 | 97 | 91 | 94 | 531,900 | 94 |
| 2024-04-08 | 93 | 98 | 91 | 95 | 538,900 | 95 |
| 2024-04-05 | 95 | 101 | 93 | 96 | 889,200 | 96 |
| 2024-04-04 | 105 | 109 | 99 | 100 | 1,409,700 | 100 |
| 2024-04-03 | 91 | 113 | 90 | 103 | 3,886,000 | 103 |
| 2024-04-02 | 106 | 126 | 90 | 91 | 7,378,400 | 91 |
| 2024-04-01 | 107 | 110 | 90 | 98 | 4,797,800 | 98 |
| 2024-03-29 | 82 | 112 | 82 | 112 | 6,768,600 | 112 |
| 2024-03-28 | 78 | 97 | 69 | 82 | 4,377,900 | 82 |
| 2024-03-27 | 65 | 84 | 65 | 76 | 4,053,200 | 76 |
| 2024-03-26 | 62 | 71 | 55 | 67 | 4,925,700 | 67 |
| 2024-03-25 | 51 | 69 | 51 | 67 | 8,592,700 | 67 |
| 2024-03-22 | 83 | 83 | 79 | 79 | 732,300 | 79 |
| 2024-03-21 | 79 | 87 | 79 | 85 | 1,255,700 | 85 |
| 2024-03-19 | 80 | 82 | 78 | 79 | 648,500 | 79 |
| 2024-03-18 | 86 | 86 | 79 | 79 | 946,000 | 79 |
| 2024-03-15 | 88 | 89 | 87 | 87 | 246,100 | 87 |
| 2024-03-14 | 88 | 89 | 87 | 88 | 149,600 | 88 |
| 2024-03-13 | 88 | 92 | 88 | 88 | 291,600 | 88 |
| 2024-03-12 | 87 | 90 | 86 | 89 | 259,700 | 89 |
| 2024-03-11 | 90 | 90 | 86 | 88 | 416,200 | 88 |
| 2024-03-08 | 89 | 91 | 88 | 90 | 311,300 | 90 |
| 2024-03-07 | 92 | 95 | 90 | 90 | 310,400 | 90 |
| 2024-03-06 | 91 | 97 | 90 | 92 | 719,900 | 92 |
| 2024-03-05 | 93 | 93 | 87 | 92 | 598,700 | 92 |
| 2024-03-04 | 97 | 97 | 92 | 92 | 492,300 | 92 |
| 2024-03-01 | 98 | 101 | 96 | 96 | 794,800 | 96 |
| 2024-02-29 | 101 | 101 | 95 | 98 | 1,021,200 | 98 |
| 2024-02-28 | 103 | 104 | 98 | 99 | 1,247,500 | 99 |
| 2024-02-27 | 102 | 118 | 97 | 105 | 3,469,000 | 105 |
| 2024-02-26 | 98 | 101 | 89 | 94 | 2,275,900 | 94 |
| 2024-02-22 | 109 | 118 | 99 | 101 | 2,252,900 | 101 |
| 2024-02-21 | 114 | 146 | 94 | 114 | 13,437,100 | 114 |
| 2024-02-20 | 78 | 109 | 78 | 109 | 3,665,800 | 109 |
| 2024-02-19 | 72 | 83 | 71 | 79 | 8,093,700 | 79 |
| 2024-02-16 | 112 | 112 | 112 | 112 | 129,900 | 112 |
| 2024-02-15 | 174 | 174 | 161 | 162 | 442,800 | 162 |
| 2024-02-14 | 180 | 181 | 171 | 174 | 413,400 | 174 |
| 2024-02-13 | 192 | 192 | 180 | 181 | 473,200 | 181 |
| 2024-02-09 | 195 | 195 | 189 | 189 | 273,800 | 189 |
| 2024-02-08 | 200 | 200 | 192 | 194 | 337,500 | 194 |
| 2024-02-07 | 215 | 216 | 194 | 200 | 851,200 | 200 |
| 2024-02-06 | 217 | 219 | 211 | 213 | 507,900 | 213 |
| 2024-02-05 | 185 | 225 | 185 | 222 | 3,968,900 | 222 |
| 2024-02-02 | 258 | 258 | 258 | 258 | 197,800 | 258 |
| 2024-02-01 | 340 | 341 | 336 | 338 | 102,300 | 338 |
| 2024-01-31 | 339 | 343 | 337 | 337 | 118,700 | 337 |
| 2024-01-30 | 342 | 342 | 337 | 339 | 116,600 | 339 |
| 2024-01-29 | 342 | 345 | 341 | 342 | 147,300 | 342 |
| 2024-01-26 | 338 | 343 | 338 | 340 | 127,500 | 340 |
| 2024-01-25 | 331 | 339 | 330 | 337 | 194,900 | 337 |
| 2024-01-24 | 332 | 343 | 326 | 331 | 356,700 | 331 |
| 2024-01-23 | 308 | 329 | 308 | 325 | 565,200 | 325 |
| 2024-01-22 | 307 | 311 | 301 | 308 | 559,700 | 308 |
| 2024-01-19 | 316 | 317 | 308 | 312 | 943,100 | 312 |
| 2024-01-18 | 338 | 344 | 338 | 344 | 277,800 | 344 |
| 2024-01-17 | 355 | 355 | 336 | 336 | 590,300 | 336 |
| 2024-01-16 | 357 | 359 | 352 | 355 | 279,600 | 355 |
| 2024-01-15 | 359 | 362 | 352 | 357 | 307,800 | 357 |
| 2024-01-12 | 359 | 359 | 349 | 357 | 404,500 | 357 |
| 2024-01-11 | 363 | 367 | 355 | 357 | 432,500 | 357 |
| 2024-01-10 | 365 | 366 | 355 | 359 | 388,700 | 359 |
| 2024-01-09 | 351 | 363 | 350 | 363 | 557,000 | 363 |
| 2024-01-05 | 332 | 344 | 332 | 344 | 481,200 | 344 |
| 2024-01-04 | 312 | 333 | 312 | 331 | 519,000 | 331 |
分割・併合履歴 ： [2022-05-30]10株→1株 [2014-01-29]1株→10株 [2006-07-26]1株→5株 [2004-10-26]1株→10株 [2004-04-26]1株→4株
