日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アルメディオ(7859)の株価時系列情報

アルメディオ(7859)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 162 165 161 165 102,000
2020/12/29 160 165 159 164 137,400
2020/12/28 161 163 158 158 291,100
2020/12/25 161 163 160 162 134,400
2020/12/24 155 163 155 161 292,500
2020/12/23 154 159 154 155 302,900
2020/12/22 161 162 153 153 419,700
2020/12/21 162 171 159 162 759,400
2020/12/18 164 166 162 162 141,100
2020/12/17 168 169 163 164 237,700
2020/12/16 174 175 168 169 203,700
2020/12/15 175 175 170 174 150,000
2020/12/14 172 176 172 174 70,800
2020/12/11 170 174 169 173 165,000
2020/12/10 173 174 170 170 154,700
2020/12/09 177 179 173 176 143,400
2020/12/08 170 180 170 178 229,400
2020/12/07 178 178 170 172 300,300
2020/12/04 180 182 175 178 326,400
2020/12/03 180 185 178 182 373,200
2020/12/02 184 185 179 182 298,000
2020/12/01 176 184 175 183 381,000
2020/11/30 181 184 175 175 571,700
2020/11/27 173 189 172 183 1,154,300
2020/11/26 169 175 165 172 451,700
2020/11/25 170 172 165 165 216,400
2020/11/24 165 171 162 170 369,700
2020/11/20 159 164 157 164 469,000
2020/11/19 166 166 160 162 719,600
2020/11/18 166 202 162 166 6,282,300
2020/11/17 171 173 165 167 186,400
2020/11/16 169 172 167 172 97,600
2020/11/13 170 171 167 169 143,100
2020/11/12 174 175 169 170 145,600
2020/11/11 170 175 169 173 117,200
2020/11/10 173 174 167 167 220,000
2020/11/09 178 178 171 172 116,400
2020/11/06 175 176 172 175 145,100
2020/11/05 168 175 168 172 144,500
2020/11/04 173 175 169 171 178,700
2020/11/02 169 171 166 170 127,900
2020/10/30 175 177 165 165 258,600
2020/10/29 171 178 170 175 312,900
2020/10/28 178 181 173 176 241,700
2020/10/27 179 181 175 177 215,100
2020/10/26 184 187 180 181 152,700
2020/10/23 186 186 180 185 328,200
2020/10/22 197 198 183 186 849,500
2020/10/21 199 202 197 199 115,800
2020/10/20 197 203 197 198 118,800
2020/10/19 198 204 195 202 204,500
2020/10/16 200 202 193 195 276,700
2020/10/15 205 209 199 201 367,600
2020/10/14 207 208 204 205 82,900
2020/10/13 212 213 206 206 135,800
2020/10/12 212 213 208 213 205,300
2020/10/09 209 212 203 212 328,100
2020/10/08 212 213 206 207 163,600
2020/10/07 216 216 209 211 198,300
2020/10/06 207 218 206 216 407,800
2020/10/05 205 223 202 208 1,230,400
2020/10/02 207 207 197 198 319,200
2020/09/30 210 212 203 205 178,700
2020/09/29 206 211 203 210 265,900
2020/09/28 207 207 200 203 207,400
2020/09/25 204 208 201 205 199,100
2020/09/24 210 211 198 201 495,700
2020/09/23 202 212 201 211 425,800
2020/09/18 202 207 199 203 286,500
2020/09/17 200 200 194 197 120,200
2020/09/16 202 205 196 198 227,900
2020/09/15 193 206 193 201 314,600
2020/09/14 192 196 189 195 166,300
2020/09/11 190 194 187 192 256,600
2020/09/10 190 191 186 187 205,900
2020/09/09 184 206 184 190 1,435,000
2020/09/08 186 188 183 186 128,700
2020/09/07 186 188 183 183 122,900
2020/09/04 183 188 183 186 95,600
2020/09/03 190 190 186 188 94,200
2020/09/02 189 189 185 188 144,300
2020/09/01 189 190 187 189 138,500
2020/08/31 188 192 186 191 324,700
2020/08/28 190 191 176 184 598,300
2020/08/27 192 194 189 191 144,000
2020/08/26 193 196 192 195 133,200
2020/08/25 189 194 189 191 190,400
2020/08/24 187 190 186 188 97,800
2020/08/21 190 190 187 188 138,900
2020/08/20 195 195 186 187 408,400
2020/08/19 193 196 189 195 261,300
2020/08/18 192 194 189 192 205,300
2020/08/17 195 195 189 190 196,100
2020/08/14 196 199 194 197 203,100
2020/08/13 192 199 191 198 296,400
2020/08/12 192 194 189 190 283,300
2020/08/11 194 196 191 193 219,800
2020/08/07 193 195 187 195 255,000
2020/08/06 195 195 188 191 224,500
2020/08/05 188 196 184 194 528,600
2020/08/04 191 197 190 191 311,200
2020/08/03 187 194 186 190 331,000
2020/07/31 205 205 181 183 1,319,500
2020/07/30 213 215 206 207 273,700
2020/07/29 209 217 208 212 435,400
2020/07/28 212 213 208 209 260,600
2020/07/27 212 212 206 209 378,700
2020/07/22 217 224 213 215 587,300
2020/07/21 212 222 212 218 609,800
2020/07/20 205 213 205 213 312,600
2020/07/17 210 214 204 205 567,700
2020/07/16 207 216 207 211 779,400
2020/07/15 204 208 202 207 551,000
2020/07/14 217 223 202 203 1,573,700
2020/07/13 205 225 202 221 1,379,300
2020/07/10 200 210 200 201 470,900
2020/07/09 199 210 199 201 561,800
2020/07/08 200 205 197 199 344,800
2020/07/07 203 206 195 200 675,700
2020/07/06 203 213 200 204 746,200
2020/07/03 194 208 194 205 651,700
2020/07/02 201 203 193 196 882,400
2020/07/01 207 211 199 204 903,500
2020/06/30 208 213 201 211 2,099,200
2020/06/29 228 229 202 203 3,055,200
2020/06/26 244 249 230 238 2,589,000
2020/06/25 245 264 235 243 5,223,400
2020/06/24 267 318 241 252 32,811,300
2020/06/23 190 238 188 238 519,200
2020/06/22 185 188 184 188 86,300
2020/06/19 182 189 182 185 141,200
2020/06/18 181 183 178 181 197,700
2020/06/17 186 187 183 183 150,500
2020/06/16 178 188 178 187 272,400
2020/06/15 183 188 170 173 349,500
2020/06/12 174 186 171 182 522,800
2020/06/11 190 192 185 186 181,800
2020/06/10 194 194 189 190 166,800
2020/06/09 197 197 191 193 220,000
2020/06/08 197 198 191 196 205,800
2020/06/05 188 197 187 194 512,500
2020/06/04 190 190 185 186 252,500
2020/06/03 192 193 187 191 223,700
2020/06/02 188 194 187 194 208,200
2020/06/01 183 188 182 187 178,300
2020/05/29 182 188 182 183 203,400
2020/05/28 180 185 180 184 253,300
2020/05/27 179 182 175 180 231,000
2020/05/26 183 183 177 177 248,500
2020/05/25 180 184 179 181 195,900
2020/05/22 179 182 175 177 206,500
2020/05/21 177 183 176 176 268,700
2020/05/20 168 180 166 179 564,800
2020/05/19 167 167 162 165 122,300
2020/05/18 161 168 161 164 150,700
2020/05/15 150 164 150 162 503,600
2020/05/14 165 165 152 152 335,900
2020/05/13 165 167 162 163 191,000
2020/05/12 162 168 158 166 335,900
2020/05/11 152 162 151 160 265,700
2020/05/08 149 156 146 149 300,200
2020/05/07 146 150 144 149 149,600
2020/05/01 148 148 144 145 128,700
2020/04/30 146 148 145 147 214,000
2020/04/28 145 145 141 145 171,100
2020/04/27 139 143 139 142 124,300
2020/04/24 141 141 137 137 85,100
2020/04/23 138 142 138 141 131,000
2020/04/22 133 140 132 135 176,400
2020/04/21 142 143 134 136 306,700
2020/04/20 138 145 138 144 357,000
2020/04/17 137 139 135 138 259,200
2020/04/16 135 138 133 136 151,200
2020/04/15 135 138 134 136 281,200
2020/04/14 129 139 129 136 337,500
2020/04/13 131 131 128 129 255,900
2020/04/10 132 132 125 130 329,700
2020/04/09 130 134 130 131 307,900
2020/04/08 126 131 122 128 327,400
2020/04/07 125 129 122 126 455,500
2020/04/06 113 122 111 120 338,000
2020/04/03 119 120 111 112 354,700
2020/04/02 118 122 116 118 221,900
2020/04/01 122 126 118 118 282,100
2020/03/31 127 128 121 122 277,800
2020/03/30 119 126 119 125 159,200
2020/03/27 125 127 121 122 190,600
2020/03/26 126 128 122 123 435,700
2020/03/25 130 131 126 131 369,800
2020/03/24 118 127 117 122 385,900
2020/03/23 110 117 109 114 293,300
2020/03/19 122 122 110 112 632,200
2020/03/18 121 125 117 118 585,600
2020/03/17 104 124 103 119 975,800
2020/03/16 115 121 107 107 802,800
2020/03/13 112 117 104 112 1,150,000
2020/03/12 125 134 121 122 1,011,300
2020/03/11 139 147 128 129 592,700
2020/03/10 126 143 118 140 1,124,700
2020/03/09 152 152 136 136 1,030,800
2020/03/06 162 163 155 156 346,800
2020/03/05 169 170 163 165 341,000
2020/03/04 155 167 155 166 344,600
2020/03/03 165 172 157 157 694,200
2020/03/02 148 168 148 164 869,600
2020/02/28 153 162 147 148 966,400
2020/02/27 173 173 159 161 815,500
2020/02/26 174 176 166 170 575,600
2020/02/25 167 178 167 173 514,500
2020/02/21 184 186 181 182 281,900
2020/02/20 187 188 180 181 356,200
2020/02/19 179 190 179 187 521,400
2020/02/18 184 186 179 179 445,100
2020/02/17 186 188 184 184 472,700
2020/02/14 192 195 188 190 466,900
2020/02/13 197 200 194 194 429,000
2020/02/12 194 200 192 200 302,800
2020/02/10 191 196 191 192 414,900
2020/02/07 194 195 189 193 508,600
2020/02/06 190 198 190 195 846,300
2020/02/05 193 196 186 188 1,895,600
2020/02/04 229 234 193 193 5,899,500
2020/02/03 198 209 196 206 1,027,900
2020/01/31 210 221 205 214 829,100
2020/01/30 223 224 203 210 1,568,200
2020/01/29 234 237 223 223 912,100
2020/01/28 224 237 223 236 729,700
2020/01/27 230 235 226 229 734,300
2020/01/24 239 244 234 238 708,600
2020/01/23 235 236 230 234 548,800
2020/01/22 246 250 237 237 771,100
2020/01/21 244 251 240 249 646,400
2020/01/20 245 249 244 245 436,600
2020/01/17 240 244 232 243 941,000
2020/01/16 246 246 240 241 429,600
2020/01/15 250 254 243 245 826,800
2020/01/14 240 254 240 249 1,107,200
2020/01/10 241 244 235 240 615,800
2020/01/09 242 247 239 241 1,133,900
2020/01/08 257 258 234 234 2,980,700
2020/01/07 244 268 243 260 2,881,300
2020/01/06 247 249 238 245 1,260,200

このページの先頭へ