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

アルマード(4932)の株価時系列情報

アルマード(4932)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
2023/12/29 1,398 1,398 1,380 1,390 48,500
2023/12/28 1,391 1,398 1,376 1,398 32,700
2023/12/27 1,383 1,413 1,383 1,387 61,600
2023/12/26 1,343 1,381 1,343 1,373 40,100
2023/12/25 1,368 1,375 1,350 1,350 27,100
2023/12/22 1,369 1,372 1,348 1,360 39,400
2023/12/21 1,340 1,391 1,333 1,367 80,500
2023/12/20 1,354 1,367 1,338 1,347 46,300
2023/12/19 1,345 1,377 1,342 1,362 69,300
2023/12/18 1,306 1,345 1,306 1,334 78,500
2023/12/15 1,277 1,290 1,260 1,285 51,700
2023/12/14 1,318 1,322 1,281 1,282 81,400
2023/12/13 1,318 1,320 1,293 1,316 44,800
2023/12/12 1,328 1,340 1,316 1,316 36,300
2023/12/11 1,313 1,329 1,302 1,321 45,600
2023/12/08 1,326 1,326 1,309 1,309 60,100
2023/12/07 1,340 1,359 1,337 1,337 41,800
2023/12/06 1,347 1,354 1,336 1,351 29,600
2023/12/05 1,367 1,367 1,337 1,337 69,600
2023/12/04 1,410 1,410 1,352 1,371 132,100
2023/12/01 1,414 1,423 1,409 1,422 32,800
2023/11/30 1,403 1,417 1,393 1,409 36,700
2023/11/29 1,406 1,419 1,387 1,403 40,400
2023/11/28 1,418 1,427 1,410 1,415 40,000
2023/11/27 1,419 1,432 1,405 1,418 44,000
2023/11/24 1,369 1,425 1,369 1,410 144,000
2023/11/22 1,366 1,374 1,356 1,360 22,300
2023/11/21 1,363 1,376 1,360 1,365 25,200
2023/11/20 1,362 1,375 1,358 1,363 48,700
2023/11/17 1,343 1,365 1,340 1,358 49,100
2023/11/16 1,359 1,395 1,348 1,351 102,300
2023/11/15 1,380 1,394 1,327 1,369 433,900
2023/11/14 1,291 1,295 1,270 1,281 67,400
2023/11/13 1,300 1,302 1,272 1,282 31,100
2023/11/10 1,278 1,289 1,269 1,287 29,300
2023/11/09 1,269 1,284 1,268 1,276 23,100
2023/11/08 1,287 1,287 1,254 1,272 25,900
2023/11/07 1,293 1,293 1,272 1,284 18,700
2023/11/06 1,276 1,290 1,275 1,284 19,900
2023/11/02 1,297 1,297 1,265 1,266 24,400
2023/11/01 1,302 1,303 1,277 1,290 51,900
2023/10/31 1,275 1,298 1,258 1,298 65,600
2023/10/30 1,270 1,274 1,255 1,264 42,900
2023/10/27 1,260 1,273 1,256 1,270 41,500
2023/10/26 1,249 1,258 1,242 1,253 21,900
2023/10/25 1,250 1,269 1,240 1,250 39,000
2023/10/24 1,242 1,260 1,216 1,254 46,600
2023/10/23 1,235 1,245 1,221 1,232 36,700
2023/10/20 1,230 1,241 1,217 1,239 37,100
2023/10/19 1,250 1,269 1,238 1,239 71,100
2023/10/18 1,246 1,261 1,239 1,253 40,100
2023/10/17 1,240 1,258 1,235 1,249 33,900
2023/10/16 1,220 1,238 1,211 1,227 63,300
2023/10/13 1,241 1,241 1,218 1,221 84,900
2023/10/12 1,244 1,254 1,228 1,252 63,000
2023/10/11 1,257 1,264 1,231 1,250 97,800
2023/10/10 1,243 1,253 1,232 1,251 93,200
2023/10/06 1,217 1,243 1,217 1,226 97,100
2023/10/05 1,214 1,224 1,200 1,224 46,700
2023/10/04 1,208 1,218 1,183 1,185 111,000
2023/10/03 1,253 1,254 1,217 1,217 92,000
2023/10/02 1,262 1,281 1,255 1,255 51,000
2023/09/29 1,284 1,286 1,254 1,256 107,300
2023/09/28 1,368 1,368 1,276 1,284 185,500
2023/09/27 1,346 1,402 1,346 1,391 109,700
2023/09/26 1,335 1,392 1,334 1,346 179,500
2023/09/25 1,291 1,332 1,285 1,331 104,900
2023/09/22 1,275 1,290 1,259 1,281 47,900
2023/09/21 1,291 1,291 1,272 1,279 53,900
2023/09/20 1,300 1,310 1,291 1,291 23,300
2023/09/19 1,300 1,310 1,293 1,295 37,000
2023/09/15 1,308 1,308 1,287 1,300 44,100
2023/09/14 1,321 1,322 1,297 1,298 81,700
2023/09/13 1,307 1,338 1,301 1,334 49,000
2023/09/12 1,301 1,314 1,300 1,307 31,200
2023/09/11 1,297 1,315 1,287 1,300 74,200
2023/09/08 1,289 1,301 1,281 1,295 32,400
2023/09/07 1,309 1,318 1,282 1,289 94,600
2023/09/06 1,324 1,330 1,307 1,311 45,800
2023/09/05 1,300 1,333 1,300 1,324 92,200
2023/09/04 1,298 1,318 1,290 1,291 79,000
2023/09/01 1,269 1,291 1,265 1,291 40,900
2023/08/31 1,263 1,275 1,261 1,269 29,800
2023/08/30 1,272 1,272 1,246 1,251 31,100
2023/08/29 1,268 1,273 1,256 1,260 23,100
2023/08/28 1,259 1,289 1,255 1,265 48,800
2023/08/25 1,233 1,270 1,229 1,250 42,900
2023/08/24 1,225 1,241 1,225 1,233 39,300
2023/08/23 1,219 1,228 1,216 1,225 31,900
2023/08/22 1,223 1,223 1,211 1,215 31,700
2023/08/21 1,223 1,235 1,215 1,228 28,800
2023/08/18 1,220 1,237 1,203 1,215 46,900
2023/08/17 1,220 1,245 1,200 1,235 59,700
2023/08/16 1,224 1,233 1,205 1,208 73,200
2023/08/15 1,230 1,256 1,218 1,234 142,900
2023/08/14 1,288 1,302 1,228 1,230 174,200
2023/08/10 1,266 1,287 1,258 1,282 44,700
2023/08/09 1,276 1,289 1,262 1,278 34,000
2023/08/08 1,285 1,285 1,273 1,279 27,500
2023/08/07 1,282 1,282 1,265 1,274 33,600
2023/08/04 1,280 1,290 1,277 1,280 16,500
2023/08/03 1,280 1,287 1,268 1,280 34,400
2023/08/02 1,305 1,307 1,289 1,289 24,600
2023/08/01 1,298 1,304 1,286 1,300 25,400
2023/07/31 1,294 1,305 1,276 1,279 38,200
2023/07/28 1,275 1,304 1,275 1,289 24,000
2023/07/27 1,273 1,294 1,271 1,287 23,800
2023/07/26 1,257 1,273 1,247 1,265 48,300
2023/07/25 1,264 1,270 1,254 1,256 43,900
2023/07/24 1,280 1,280 1,252 1,263 56,700
2023/07/21 1,268 1,272 1,249 1,257 34,100
2023/07/20 1,260 1,289 1,252 1,277 53,500
2023/07/19 1,251 1,251 1,228 1,249 82,500
2023/07/18 1,286 1,287 1,241 1,242 98,100
2023/07/14 1,288 1,297 1,281 1,285 40,400
2023/07/13 1,288 1,305 1,288 1,298 30,600
2023/07/12 1,339 1,339 1,287 1,288 68,100
2023/07/11 1,350 1,350 1,325 1,330 44,200
2023/07/10 1,357 1,384 1,350 1,357 64,400
2023/07/07 1,287 1,355 1,275 1,338 141,500
2023/07/06 1,284 1,294 1,268 1,289 56,000
2023/07/05 1,305 1,305 1,287 1,288 30,700
2023/07/04 1,284 1,307 1,270 1,305 58,600
2023/07/03 1,299 1,309 1,280 1,289 64,800
2023/06/30 1,260 1,294 1,245 1,292 61,300
2023/06/29 1,245 1,270 1,238 1,255 45,700
2023/06/28 1,230 1,242 1,223 1,237 39,800
2023/06/27 1,251 1,251 1,212 1,225 41,800
2023/06/26 1,225 1,254 1,218 1,242 62,200
2023/06/23 1,220 1,234 1,210 1,232 42,800
2023/06/22 1,228 1,232 1,215 1,216 34,200
2023/06/21 1,220 1,250 1,213 1,228 55,600
2023/06/20 1,220 1,232 1,207 1,227 44,600
2023/06/19 1,238 1,240 1,215 1,219 46,400
2023/06/16 1,220 1,245 1,220 1,236 34,800
2023/06/15 1,248 1,248 1,221 1,226 36,300
2023/06/14 1,224 1,247 1,208 1,237 75,200
2023/06/13 1,212 1,216 1,198 1,199 38,100
2023/06/12 1,201 1,225 1,201 1,214 30,900
2023/06/09 1,192 1,207 1,185 1,192 49,700
2023/06/08 1,200 1,200 1,174 1,183 54,600
2023/06/07 1,233 1,237 1,190 1,200 51,000
2023/06/06 1,196 1,241 1,190 1,233 54,600
2023/06/05 1,189 1,208 1,184 1,196 50,100
2023/06/02 1,174 1,191 1,167 1,183 47,400
2023/06/01 1,176 1,197 1,166 1,176 28,500
2023/05/31 1,187 1,198 1,171 1,176 57,600
2023/05/30 1,195 1,200 1,174 1,193 75,700
2023/05/29 1,208 1,210 1,195 1,195 40,900
2023/05/26 1,228 1,233 1,198 1,208 68,500
2023/05/25 1,258 1,270 1,224 1,227 61,800
2023/05/24 1,238 1,262 1,233 1,259 46,100
2023/05/23 1,293 1,301 1,257 1,257 55,100
2023/05/22 1,286 1,310 1,282 1,289 54,200
2023/05/19 1,291 1,294 1,277 1,293 55,600
2023/05/18 1,277 1,294 1,273 1,285 92,400
2023/05/17 1,211 1,275 1,211 1,274 105,900
2023/05/16 1,270 1,292 1,225 1,229 87,100
2023/05/15 1,189 1,295 1,184 1,275 390,500
2023/05/12 1,156 1,156 1,136 1,138 68,300
2023/05/11 1,155 1,160 1,143 1,146 29,600
2023/05/10 1,175 1,175 1,154 1,154 24,600
2023/05/09 1,162 1,182 1,162 1,170 20,300
2023/05/08 1,156 1,173 1,144 1,162 33,900
2023/05/02 1,149 1,151 1,132 1,146 21,100
2023/05/01 1,136 1,158 1,121 1,149 36,600
2023/04/28 1,128 1,138 1,110 1,117 25,500
2023/04/27 1,116 1,133 1,108 1,123 23,200
2023/04/26 1,130 1,133 1,116 1,119 71,300
2023/04/25 1,171 1,171 1,134 1,138 67,500
2023/04/24 1,166 1,182 1,163 1,171 50,800
2023/04/21 1,185 1,188 1,169 1,169 49,500
2023/04/20 1,180 1,202 1,180 1,194 21,700
2023/04/19 1,194 1,197 1,175 1,180 42,600
2023/04/18 1,170 1,213 1,159 1,199 98,900
2023/04/17 1,170 1,170 1,158 1,167 35,700
2023/04/14 1,168 1,177 1,162 1,162 20,700
2023/04/13 1,150 1,175 1,150 1,166 17,100
2023/04/12 1,153 1,171 1,148 1,160 23,500
2023/04/11 1,145 1,160 1,144 1,157 36,400
2023/04/10 1,144 1,157 1,144 1,146 11,400
2023/04/07 1,122 1,144 1,121 1,140 38,200
2023/04/06 1,141 1,145 1,125 1,128 32,600
2023/04/05 1,160 1,169 1,148 1,149 35,600
2023/04/04 1,184 1,193 1,175 1,175 22,300
2023/04/03 1,156 1,193 1,156 1,193 53,800
2023/03/31 1,155 1,165 1,130 1,152 40,500
2023/03/30 1,130 1,169 1,130 1,156 57,100
2023/03/29 1,181 1,196 1,180 1,181 58,900
2023/03/28 1,200 1,206 1,183 1,186 52,900
2023/03/27 1,214 1,214 1,182 1,196 92,100
2023/03/24 1,214 1,214 1,187 1,203 58,200
2023/03/23 1,205 1,221 1,195 1,201 76,100
2023/03/22 1,227 1,248 1,206 1,206 57,400
2023/03/20 1,223 1,235 1,210 1,211 59,600
2023/03/17 1,224 1,236 1,216 1,232 51,700
2023/03/16 1,169 1,205 1,163 1,200 63,100
2023/03/15 1,215 1,224 1,196 1,197 50,600
2023/03/14 1,203 1,219 1,186 1,191 106,300
2023/03/13 1,206 1,245 1,206 1,226 77,300
2023/03/10 1,247 1,261 1,235 1,236 76,800
2023/03/09 1,266 1,278 1,246 1,262 76,300
2023/03/08 1,294 1,300 1,264 1,270 151,100
2023/03/07 1,255 1,319 1,255 1,306 237,900
2023/03/06 1,250 1,259 1,239 1,247 107,400
2023/03/03 1,222 1,243 1,210 1,242 90,900
2023/03/02 1,203 1,221 1,199 1,200 53,300
2023/03/01 1,223 1,223 1,196 1,203 51,900
2023/02/28 1,251 1,273 1,209 1,219 195,200
2023/02/27 1,171 1,195 1,155 1,185 52,600
2023/02/24 1,161 1,176 1,155 1,166 43,300
2023/02/22 1,178 1,182 1,162 1,167 71,500
2023/02/21 1,180 1,202 1,177 1,192 49,000
2023/02/20 1,204 1,204 1,174 1,189 84,300
2023/02/17 1,237 1,240 1,201 1,202 127,200
2023/02/16 1,131 1,285 1,130 1,236 411,300
2023/02/15 1,100 1,149 1,096 1,123 265,800
2023/02/14 1,056 1,063 1,043 1,050 82,800
2023/02/13 1,083 1,084 1,053 1,055 100,500
2023/02/10 1,098 1,100 1,085 1,090 35,800
2023/02/09 1,103 1,107 1,090 1,098 47,200
2023/02/08 1,105 1,121 1,102 1,102 26,500
2023/02/07 1,082 1,124 1,082 1,109 67,500
2023/02/06 1,090 1,105 1,081 1,081 61,800
2023/02/03 1,112 1,112 1,085 1,086 51,100
2023/02/02 1,120 1,130 1,113 1,113 35,000
2023/02/01 1,102 1,116 1,090 1,112 43,900
2023/01/31 1,122 1,123 1,107 1,108 46,100
2023/01/30 1,130 1,141 1,117 1,122 39,500
2023/01/27 1,127 1,144 1,120 1,128 61,700
2023/01/26 1,112 1,130 1,112 1,113 51,300
2023/01/25 1,103 1,120 1,097 1,118 62,300
2023/01/24 1,102 1,105 1,090 1,103 46,000
2023/01/23 1,092 1,100 1,086 1,100 49,200
2023/01/20 1,071 1,092 1,063 1,084 57,800
2023/01/19 1,080 1,081 1,062 1,071 42,900
2023/01/18 1,060 1,078 1,051 1,070 53,800
2023/01/17 1,075 1,075 1,057 1,060 46,700
2023/01/16 1,071 1,077 1,060 1,067 62,500
2023/01/13 1,098 1,107 1,076 1,085 115,700
2023/01/12 1,120 1,123 1,097 1,115 36,800
2023/01/11 1,104 1,136 1,104 1,120 62,900
2023/01/10 1,090 1,113 1,087 1,104 34,300
2023/01/06 1,093 1,098 1,080 1,089 55,300
2023/01/05 1,100 1,103 1,090 1,103 36,800
2023/01/04 1,110 1,110 1,092 1,097 64,300

このページの先頭へ