KabuInsight

アライドテレシスホールディングス

6835
スタンダード/電気機器/ALLIED TELESIS HOLDINGS K.K.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13275.0279.0271.0276.0-4.0-1.43%542,000
2026-03-12281.0287.0278.0280.0-2.0-0.71%625,300
2026-03-11291.0300.0282.0282.0-3.0-1.05%1,778,600
2026-03-10299.0302.0275.0285.0+30.0+11.76%2,714,800
2026-03-09263.0265.0250.0255.0-30.0-10.53%1,256,300
2026-03-06286.0290.0283.0285.0-6.0-2.06%577,100
2026-03-05285.0300.0280.0291.0+14.0+5.05%2,007,500
2026-03-04278.0284.0271.0277.0-8.0-2.81%938,700
2026-03-03295.0300.0285.0285.0-10.0-3.39%852,800
2026-03-02288.0297.0286.0295.0-2.0-0.67%479,100
2026-02-27290.0299.0282.0297.0+7.0+2.41%949,700
2026-02-26305.0306.0286.0290.0-13.0-4.29%1,462,500
2026-02-25302.0304.0295.0303.0+4.0+1.34%1,193,300
2026-02-24290.0300.0282.0299.0+5.0+1.70%1,365,700
2026-02-20287.0301.0284.0294.0+7.0+2.44%1,657,400
2026-02-19273.0294.0273.0287.0+19.0+7.09%1,893,100
2026-02-18297.0301.0259.0268.0-29.0-9.76%3,653,700
2026-02-17294.0301.0290.0297.0+4.0+1.37%1,212,000
2026-02-16300.0306.0290.0293.0-65.0-18.16%2,528,300
2026-02-13371.0378.0356.0358.0-18.0-4.79%954,700
2026-02-12372.0381.0368.0376.0+7.0+1.90%1,410,800
2026-02-10353.0370.0353.0369.0+18.0+5.13%880,500
2026-02-09346.0356.0344.0351.0+8.0+2.33%963,600
2026-02-06326.0343.0321.0343.0+15.0+4.57%836,500
2026-02-05344.0344.0327.0328.0-14.0-4.09%1,124,600
2026-02-04331.0342.0330.0342.0+12.0+3.64%736,800
2026-02-03320.0332.0319.0330.0+12.0+3.77%469,700
2026-02-02319.0329.0316.0318.00.00.00%512,200
2026-01-30323.0324.0316.0318.0-4.0-1.24%550,900
2026-01-29326.0335.0322.0322.0+1.0+0.31%1,335,400
2026-01-28310.0324.0308.0321.0+11.0+3.55%835,500
2026-01-27304.0310.0300.0310.0+7.0+2.31%391,800
2026-01-26305.0309.0301.0303.0-6.0-1.94%467,200
2026-01-23303.0312.0301.0309.0+6.0+1.98%533,900
2026-01-22300.0305.0299.0303.0+5.0+1.68%388,800
2026-01-21294.0304.0294.0298.0-3.0-1.00%487,900
2026-01-20296.0302.0283.0301.0+5.0+1.69%892,300
2026-01-19302.0304.0291.0296.0-7.0-2.31%586,600
2026-01-16315.0316.0301.0303.0-4.0-1.30%721,000
2026-01-15295.0309.0295.0307.0+10.0+3.37%627,800
2026-01-14297.0306.0295.0297.0-4.0-1.33%802,600
2026-01-13289.0302.0284.0301.0+20.0+7.12%1,175,200
2026-01-09277.0282.0275.0281.0+8.0+2.93%437,400
2026-01-08273.0277.0267.0273.0+2.0+0.74%774,900
2026-01-07268.0272.0265.0271.0+2.0+0.74%579,400
2026-01-06260.0273.0260.0269.0+11.0+4.26%727,400
2026-01-05257.0261.0256.0258.0+1.0+0.39%475,800
2025-12-30259.0262.0257.0257.0-2.0-0.77%454,300
2025-12-29248.0260.0245.0259.0+6.0+2.37%443,100
2025-12-26257.0261.0253.0253.0-1.0-0.39%432,200
2025-12-25253.0257.0252.0254.0+1.0+0.40%476,800
2025-12-24260.0262.0251.0253.0-8.0-3.07%1,190,700
2025-12-23250.0262.0250.0261.0+14.0+5.67%725,600
2025-12-22246.0249.0244.0247.0+5.0+2.07%245,100
2025-12-19242.0244.0239.0242.0+1.0+0.41%270,500
2025-12-18245.0246.0239.0241.0-6.0-2.43%415,300
2025-12-17248.0251.0243.0247.0+1.0+0.41%421,100
2025-12-16249.0250.0244.0246.0-3.0-1.20%301,700
2025-12-15233.0253.0233.0249.0+14.0+5.96%923,300
2025-12-12239.0239.0232.0235.0-1.0-0.42%365,400
2025-12-11240.0240.0236.0236.0-1.0-0.42%328,100
2025-12-10237.0241.0235.0237.0+2.0+0.85%314,500
2025-12-09237.0240.0235.0235.0-2.0-0.84%246,800
2025-12-08236.0237.0233.0237.0+2.0+0.85%235,800
2025-12-05234.0239.0234.0235.0-2.0-0.84%221,400
2025-12-04233.0238.0233.0237.0+4.0+1.72%278,700
2025-12-03230.0234.0228.0233.0+4.0+1.75%191,900
2025-12-02235.0236.0226.0229.0-6.0-2.55%531,000
2025-12-01243.0243.0232.0235.0-5.0-2.08%551,100
2025-11-28231.0240.0230.0240.0+11.0+4.80%818,600
2025-11-27227.0229.0225.0229.0+3.0+1.33%249,400
2025-11-26230.0234.0224.0226.0-3.0-1.31%717,300
2025-11-25240.0242.0228.0229.0-5.0-2.14%895,900
2025-11-21224.0236.0222.0234.0+7.0+3.08%993,600
2025-11-20225.0229.0224.0227.0+5.0+2.25%354,100
2025-11-19220.0225.0217.0222.0+1.0+0.45%610,800
2025-11-18221.0225.0220.0221.0-3.0-1.34%382,200
2025-11-17223.0230.0217.0224.0+9.0+4.19%1,243,100
2025-11-14217.0219.0212.0215.0-3.0-1.38%498,700
2025-11-13217.0221.0216.0218.0+2.0+0.93%396,900
2025-11-12211.0217.0210.0216.0+5.0+2.37%344,200
2025-11-11208.0214.0207.0211.0+4.0+1.93%233,400
2025-11-10208.0209.0207.0207.00.00.00%189,300
2025-11-07206.0209.0205.0207.0-1.0-0.48%177,800
2025-11-06211.0212.0207.0208.00.00.00%250,700
2025-11-05209.0211.0201.0208.0-5.0-2.35%798,900
2025-11-04219.0219.0212.0213.0-5.0-2.29%276,600
2025-10-31221.0222.0215.0218.0-4.0-1.80%472,400
2025-10-30218.0222.0218.0222.0+4.0+1.83%313,700
2025-10-29220.0223.0215.0218.00.00.00%820,400
2025-10-28217.0220.0215.0218.0+1.0+0.46%309,700
2025-10-27214.0220.0214.0217.0+5.0+2.36%455,600
2025-10-24215.0216.0212.0212.0-3.0-1.40%277,600
2025-10-23213.0215.0211.0215.0+3.0+1.42%203,800
2025-10-22211.0214.0210.0212.0+1.0+0.47%274,500
2025-10-21211.0213.0205.0211.00.00.00%523,600
2025-10-20200.0211.0199.0211.0+13.0+6.57%714,600
2025-10-17200.0201.0197.0198.0-3.0-1.49%228,500
2025-10-16205.0206.0200.0201.0-2.0-0.99%336,800
2025-10-15198.0204.0198.0203.0+6.0+3.05%471,200
2025-10-14201.0202.0194.0197.0-9.0-4.37%903,200
2025-10-10209.0211.0204.0206.0-4.0-1.90%673,400
2025-10-09214.0215.0208.0210.0-4.0-1.87%586,100
2025-10-08222.0222.0213.0214.0-9.0-4.04%838,700
2025-10-07221.0223.0218.0223.0+1.0+0.45%405,400
2025-10-06224.0224.0218.0222.0+4.0+1.83%623,700
2025-10-03213.0222.0211.0218.0+6.0+2.83%999,500
2025-10-02206.0212.0206.0212.0+5.0+2.42%454,500
2025-10-01208.0212.0205.0207.0-2.0-0.96%823,700
2025-09-30208.0211.0207.0209.0+2.0+0.97%446,600
2025-09-29207.0212.0206.0207.0+1.0+0.49%535,600
2025-09-26209.0210.0206.0206.0-4.0-1.90%362,600
2025-09-25209.0214.0207.0210.0+2.0+0.96%535,800
2025-09-24217.0217.0208.0208.0-9.0-4.15%1,157,500
2025-09-22221.0223.0217.0217.0-1.0-0.46%783,100
2025-09-19211.0220.0211.0218.0+8.0+3.81%1,136,200
2025-09-18215.0218.0210.0210.0-3.0-1.41%965,500
2025-09-17218.0219.0213.0213.0-3.0-1.39%742,700
2025-09-16214.0221.0211.0216.0+4.0+1.89%1,386,700
2025-09-12210.0214.0208.0212.0——1,094,200

直近120営業日分を表示