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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,239 | 1,247 | 1,235 | 1,235 | 13,300 |
| 2024/07/25 | 1,238 | 1,241 | 1,225 | 1,231 | 30,300 |
| 2024/07/24 | 1,264 | 1,266 | 1,250 | 1,254 | 25,500 |
| 2024/07/23 | 1,259 | 1,272 | 1,259 | 1,264 | 12,200 |
| 2024/07/22 | 1,278 | 1,282 | 1,259 | 1,259 | 30,600 |
| 2024/07/19 | 1,293 | 1,297 | 1,278 | 1,278 | 31,000 |
| 2024/07/18 | 1,299 | 1,310 | 1,294 | 1,294 | 19,000 |
| 2024/07/17 | 1,301 | 1,309 | 1,294 | 1,300 | 16,700 |
| 2024/07/16 | 1,312 | 1,318 | 1,301 | 1,302 | 19,700 |
| 2024/07/12 | 1,307 | 1,316 | 1,302 | 1,312 | 16,400 |
| 2024/07/11 | 1,322 | 1,323 | 1,308 | 1,309 | 13,800 |
| 2024/07/10 | 1,334 | 1,334 | 1,311 | 1,311 | 15,400 |
| 2024/07/09 | 1,338 | 1,342 | 1,325 | 1,331 | 11,200 |
| 2024/07/08 | 1,348 | 1,348 | 1,336 | 1,338 | 12,100 |
| 2024/07/05 | 1,348 | 1,348 | 1,326 | 1,329 | 12,200 |
| 2024/07/04 | 1,324 | 1,331 | 1,317 | 1,326 | 12,800 |
| 2024/07/03 | 1,331 | 1,336 | 1,315 | 1,324 | 14,100 |
| 2024/07/02 | 1,294 | 1,383 | 1,291 | 1,333 | 51,800 |
| 2024/07/01 | 1,305 | 1,307 | 1,293 | 1,294 | 16,700 |
| 2024/06/28 | 1,311 | 1,311 | 1,295 | 1,295 | 14,200 |
| 2024/06/27 | 1,312 | 1,312 | 1,297 | 1,300 | 19,100 |
| 2024/06/26 | 1,320 | 1,320 | 1,296 | 1,302 | 45,000 |
| 2024/06/25 | 1,301 | 1,322 | 1,297 | 1,315 | 37,300 |
| 2024/06/24 | 1,270 | 1,301 | 1,270 | 1,300 | 20,500 |
| 2024/06/21 | 1,257 | 1,270 | 1,257 | 1,268 | 8,600 |
| 2024/06/20 | 1,272 | 1,273 | 1,255 | 1,257 | 17,600 |
| 2024/06/19 | 1,279 | 1,281 | 1,265 | 1,269 | 13,400 |
| 2024/06/18 | 1,271 | 1,280 | 1,271 | 1,272 | 11,000 |
| 2024/06/17 | 1,265 | 1,271 | 1,255 | 1,267 | 23,700 |
| 2024/06/14 | 1,251 | 1,268 | 1,249 | 1,265 | 31,100 |
| 2024/06/13 | 1,272 | 1,279 | 1,261 | 1,264 | 25,900 |
| 2024/06/12 | 1,289 | 1,290 | 1,271 | 1,273 | 26,900 |
| 2024/06/11 | 1,298 | 1,300 | 1,286 | 1,294 | 10,400 |
| 2024/06/10 | 1,290 | 1,303 | 1,287 | 1,298 | 14,000 |
| 2024/06/07 | 1,282 | 1,292 | 1,270 | 1,286 | 26,900 |
| 2024/06/06 | 1,304 | 1,304 | 1,281 | 1,287 | 22,600 |
| 2024/06/05 | 1,312 | 1,320 | 1,298 | 1,305 | 34,000 |
| 2024/06/04 | 1,304 | 1,320 | 1,304 | 1,314 | 13,300 |
| 2024/06/03 | 1,315 | 1,320 | 1,303 | 1,304 | 27,800 |
| 2024/05/31 | 1,282 | 1,315 | 1,282 | 1,315 | 32,200 |
| 2024/05/30 | 1,255 | 1,295 | 1,250 | 1,279 | 39,700 |
| 2024/05/29 | 1,308 | 1,311 | 1,268 | 1,270 | 49,800 |
| 2024/05/28 | 1,315 | 1,315 | 1,300 | 1,315 | 28,200 |
| 2024/05/27 | 1,321 | 1,323 | 1,302 | 1,315 | 13,500 |
| 2024/05/24 | 1,305 | 1,318 | 1,303 | 1,313 | 16,700 |
| 2024/05/23 | 1,340 | 1,340 | 1,303 | 1,305 | 38,700 |
| 2024/05/22 | 1,362 | 1,369 | 1,337 | 1,342 | 22,300 |
| 2024/05/21 | 1,355 | 1,375 | 1,350 | 1,362 | 26,300 |
| 2024/05/20 | 1,322 | 1,371 | 1,322 | 1,350 | 47,800 |
| 2024/05/17 | 1,310 | 1,332 | 1,295 | 1,319 | 35,400 |
| 2024/05/16 | 1,384 | 1,384 | 1,300 | 1,315 | 112,500 |
| 2024/05/15 | 1,470 | 1,470 | 1,420 | 1,425 | 64,700 |
| 2024/05/14 | 1,455 | 1,465 | 1,443 | 1,465 | 20,100 |
| 2024/05/13 | 1,448 | 1,448 | 1,433 | 1,437 | 17,800 |
| 2024/05/10 | 1,456 | 1,461 | 1,449 | 1,449 | 10,100 |
| 2024/05/09 | 1,473 | 1,473 | 1,450 | 1,450 | 6,200 |
| 2024/05/08 | 1,463 | 1,485 | 1,455 | 1,455 | 19,400 |
| 2024/05/07 | 1,478 | 1,478 | 1,447 | 1,463 | 18,400 |
| 2024/05/02 | 1,462 | 1,478 | 1,462 | 1,469 | 8,500 |
| 2024/05/01 | 1,477 | 1,482 | 1,466 | 1,468 | 19,800 |
| 2024/04/30 | 1,450 | 1,479 | 1,448 | 1,477 | 32,200 |
| 2024/04/26 | 1,443 | 1,448 | 1,435 | 1,443 | 20,700 |
| 2024/04/25 | 1,430 | 1,438 | 1,422 | 1,434 | 13,700 |
| 2024/04/24 | 1,406 | 1,430 | 1,406 | 1,424 | 12,800 |
| 2024/04/23 | 1,405 | 1,410 | 1,394 | 1,405 | 33,900 |
| 2024/04/22 | 1,405 | 1,414 | 1,399 | 1,404 | 15,900 |
| 2024/04/19 | 1,414 | 1,415 | 1,387 | 1,395 | 38,200 |
| 2024/04/18 | 1,400 | 1,425 | 1,398 | 1,414 | 63,900 |
| 2024/04/17 | 1,419 | 1,424 | 1,405 | 1,408 | 23,700 |
| 2024/04/16 | 1,441 | 1,448 | 1,423 | 1,430 | 40,400 |
| 2024/04/15 | 1,462 | 1,468 | 1,445 | 1,464 | 27,200 |
| 2024/04/12 | 1,493 | 1,494 | 1,460 | 1,477 | 37,800 |
| 2024/04/11 | 1,485 | 1,488 | 1,465 | 1,476 | 35,900 |
| 2024/04/10 | 1,494 | 1,494 | 1,482 | 1,492 | 11,100 |
| 2024/04/09 | 1,480 | 1,486 | 1,473 | 1,484 | 26,300 |
| 2024/04/08 | 1,487 | 1,489 | 1,470 | 1,476 | 35,100 |
| 2024/04/05 | 1,470 | 1,498 | 1,457 | 1,474 | 35,700 |
| 2024/04/04 | 1,545 | 1,545 | 1,501 | 1,503 | 47,000 |
| 2024/04/03 | 1,512 | 1,557 | 1,502 | 1,545 | 49,200 |
| 2024/04/02 | 1,530 | 1,549 | 1,521 | 1,537 | 46,500 |
| 2024/04/01 | 1,557 | 1,560 | 1,510 | 1,514 | 82,200 |
| 2024/03/29 | 1,564 | 1,580 | 1,547 | 1,572 | 64,000 |
| 2024/03/28 | 1,571 | 1,596 | 1,551 | 1,554 | 137,400 |
| 2024/03/27 | 1,620 | 1,635 | 1,619 | 1,634 | 44,100 |
| 2024/03/26 | 1,623 | 1,631 | 1,616 | 1,621 | 30,100 |
| 2024/03/25 | 1,668 | 1,670 | 1,640 | 1,645 | 39,500 |
| 2024/03/22 | 1,690 | 1,690 | 1,661 | 1,668 | 33,100 |
| 2024/03/21 | 1,680 | 1,684 | 1,645 | 1,680 | 39,200 |
| 2024/03/19 | 1,646 | 1,677 | 1,640 | 1,671 | 40,300 |
| 2024/03/18 | 1,624 | 1,656 | 1,624 | 1,646 | 57,600 |
| 2024/03/15 | 1,622 | 1,639 | 1,611 | 1,611 | 40,300 |
| 2024/03/14 | 1,642 | 1,648 | 1,610 | 1,629 | 76,800 |
| 2024/03/13 | 1,680 | 1,680 | 1,630 | 1,631 | 93,500 |
| 2024/03/12 | 1,659 | 1,678 | 1,620 | 1,678 | 52,000 |
| 2024/03/11 | 1,675 | 1,703 | 1,655 | 1,667 | 88,600 |
| 2024/03/08 | 1,693 | 1,713 | 1,675 | 1,691 | 60,700 |
| 2024/03/07 | 1,697 | 1,717 | 1,668 | 1,675 | 74,300 |
| 2024/03/06 | 1,695 | 1,710 | 1,681 | 1,698 | 23,700 |
| 2024/03/05 | 1,685 | 1,717 | 1,681 | 1,697 | 23,900 |
| 2024/03/04 | 1,691 | 1,706 | 1,653 | 1,697 | 52,400 |
| 2024/03/01 | 1,698 | 1,708 | 1,677 | 1,698 | 37,800 |
| 2024/02/29 | 1,709 | 1,709 | 1,673 | 1,698 | 43,900 |
| 2024/02/28 | 1,685 | 1,714 | 1,685 | 1,694 | 44,300 |
| 2024/02/27 | 1,665 | 1,692 | 1,664 | 1,678 | 60,200 |
| 2024/02/26 | 1,619 | 1,660 | 1,619 | 1,659 | 56,500 |
| 2024/02/22 | 1,623 | 1,647 | 1,612 | 1,619 | 32,800 |
| 2024/02/21 | 1,604 | 1,640 | 1,580 | 1,630 | 47,700 |
| 2024/02/20 | 1,636 | 1,652 | 1,619 | 1,624 | 66,500 |
| 2024/02/19 | 1,585 | 1,636 | 1,585 | 1,636 | 79,400 |
| 2024/02/16 | 1,519 | 1,577 | 1,501 | 1,570 | 106,700 |
| 2024/02/15 | 1,512 | 1,552 | 1,498 | 1,515 | 135,300 |
| 2024/02/14 | 1,454 | 1,457 | 1,426 | 1,436 | 56,800 |
| 2024/02/13 | 1,473 | 1,480 | 1,451 | 1,460 | 38,400 |
| 2024/02/09 | 1,458 | 1,483 | 1,454 | 1,468 | 22,500 |
| 2024/02/08 | 1,463 | 1,479 | 1,451 | 1,470 | 31,300 |
| 2024/02/07 | 1,488 | 1,488 | 1,459 | 1,469 | 30,600 |
| 2024/02/06 | 1,448 | 1,484 | 1,442 | 1,479 | 44,500 |
| 2024/02/05 | 1,450 | 1,457 | 1,437 | 1,448 | 31,800 |
| 2024/02/02 | 1,451 | 1,458 | 1,430 | 1,437 | 62,600 |
| 2024/02/01 | 1,458 | 1,459 | 1,446 | 1,450 | 35,000 |
| 2024/01/31 | 1,453 | 1,460 | 1,438 | 1,460 | 36,700 |
| 2024/01/30 | 1,450 | 1,455 | 1,443 | 1,448 | 19,000 |
| 2024/01/29 | 1,450 | 1,460 | 1,445 | 1,445 | 22,800 |
| 2024/01/26 | 1,450 | 1,466 | 1,444 | 1,445 | 26,900 |
| 2024/01/25 | 1,444 | 1,451 | 1,426 | 1,444 | 50,600 |
| 2024/01/24 | 1,442 | 1,472 | 1,442 | 1,455 | 38,700 |
| 2024/01/23 | 1,443 | 1,454 | 1,439 | 1,441 | 44,800 |
| 2024/01/22 | 1,428 | 1,441 | 1,416 | 1,440 | 23,700 |
| 2024/01/19 | 1,433 | 1,433 | 1,410 | 1,410 | 18,500 |
| 2024/01/18 | 1,407 | 1,425 | 1,407 | 1,423 | 21,100 |
| 2024/01/17 | 1,433 | 1,433 | 1,406 | 1,407 | 55,400 |
| 2024/01/16 | 1,444 | 1,451 | 1,421 | 1,429 | 37,300 |
| 2024/01/15 | 1,452 | 1,456 | 1,438 | 1,444 | 60,900 |
| 2024/01/12 | 1,438 | 1,465 | 1,438 | 1,465 | 52,200 |
| 2024/01/11 | 1,453 | 1,453 | 1,430 | 1,438 | 55,200 |
| 2024/01/10 | 1,435 | 1,450 | 1,430 | 1,444 | 47,300 |
| 2024/01/09 | 1,410 | 1,434 | 1,401 | 1,431 | 68,500 |
| 2024/01/05 | 1,406 | 1,415 | 1,394 | 1,398 | 58,600 |
| 2024/01/04 | 1,398 | 1,409 | 1,387 | 1,407 | 57,600 |