アレジオンの株価時系列・推移
- 52週高値
- 183.11（2026/2/12）
- 52週安値
- 125.00（2026/5/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/7 | 166.93 | 170.87 | 166.83 | 168.94 | 1,066,107 | 168.94 |
| 2026/8/6 | 169.40 | 169.76 | 167.62 | 168.70 | 1,117,482 | 168.70 |
| 2026/8/5 | 164.74 | 168.60 | 164.40 | 168.58 | 1,271,147 | 168.58 |
| 2026/8/4 | 161.21 | 165.49 | 159.87 | 165.36 | 1,012,185 | 165.36 |
| 2026/8/3 | 158.70 | 162.14 | 158.70 | 161.28 | 1,345,432 | 161.28 |
| 2026/7/31 | 156.85 | 157.95 | 155.50 | 157.40 | 934,006 | 157.40 |
| 2026/7/30 | 158.98 | 159.17 | 153.39 | 157.06 | 1,222,884 | 157.06 |
| 2026/7/29 | 159.26 | 160.10 | 156.83 | 158.47 | 1,341,354 | 158.47 |
| 2026/7/28 | 160.00 | 164.25 | 158.94 | 161.23 | 1,806,033 | 161.23 |
| 2026/7/27 | 154.25 | 158.40 | 153.66 | 158.14 | 1,803,056 | 158.14 |
| 2026/7/24 | 152.25 | 156.46 | 151.56 | 153.36 | 1,710,990 | 153.36 |
| 2026/7/23 | 151.57 | 159.37 | 148.72 | 154.57 | 3,968,919 | 154.57 |
| 2026/7/22 | 138.82 | 140.47 | 137.90 | 139.95 | 1,848,322 | 139.95 |
| 2026/7/21 | 137.72 | 138.80 | 136.97 | 137.30 | 959,421 | 137.30 |
| 2026/7/20 | 137.61 | 139.13 | 134.63 | 138.13 | 1,267,737 | 138.13 |
| 2026/7/17 | 139.05 | 141.73 | 136.48 | 137.24 | 1,564,876 | 137.24 |
| 2026/7/16 | 135.74 | 141.65 | 135.42 | 139.48 | 1,502,288 | 139.48 |
| 2026/7/15 | 136.12 | 136.72 | 134.87 | 135.82 | 704,038 | 135.82 |
| 2026/7/14 | 136.98 | 138.17 | 134.85 | 136.51 | 693,108 | 136.51 |
| 2026/7/13 | 136.56 | 138.09 | 135.49 | 136.36 | 843,967 | 136.36 |
1〜20/250件
